labels int64 | time_series list | texts string |
|---|---|---|
0 | [
[
19180,
19600,
19180,
19550,
45454
],
[
19510,
21250,
19470,
20850,
106622
],
[
20950,
21600,
20500,
20900,
55356
],
[
21300,
21550,
21000,
21500,
55102
],
[
21300,
21700,
21300,
21650,
29952
],
[
21350,
21750,
21250,
21550,
22640
],
[
21550,
21550,
20650,
20750,
45992
],
[
20950,
22150,
20750,
21750,
85120
],
[
22600,
22700,
22050,
22400,
70254
],
[
23100,
23400,
22450,
22550,
142007
]
] | [부고] 신다미(SBS Biz 기자)씨 모친상: ▲ 심봉순(향년 61세)씨 별세, 신철씨 부인상, 신동·신다미(SBS Biz 기자)씨 모친상 = 12일, 서울대학교병원장례식장 7호실, 발인 14일 오전 8시30분. ☎ 02-2072-2010당신의 제보가 뉴스로 만들어집니다.SBS Biz는 여러분의 제보를 기다리고 있습니다.홈페이지 = https://url.kr/9pghjn OK저축은행, SBS 드라마 트라이 방영 기념 'OK트라이적금' 출시…최고 연 20.25% 제공: OK저축은행이 국내 최초 럭비 드라마 '트라이:우리는 기적이 된다' 방영을 기념해 'OK트라이적금'을 출시했다.ⓒOK저축은행[데일리안 = 박상우 기자] OK저축은행은 국내 최초 럭비 드라마 '트라이:우리는 기적이 된다' 방영을 기념해 'OK트라이적금'을 출시했다고 14일 밝혔다.'트라이'는 OK저축은행이 제작 지원하고 OK 읏맨 럭비단 선수들이 출연하는 국내 첫 럭비 드라마로 럭비 특유의 역동성과 팀워크, 도전 정신을 담고 있다.OK저축은행은 드라마를 통해 전해지는 럭비만의 도전 정신을 금융상품에 담아 고객과 함께 '기적을 이어가겠다'는 취지에서 OK트라이적금을 기획됐다.OK트라이적금은 가입금액을 매일 5000원 또는 1만원 중 선택해 30일 동안 매일 납입하는 정액 적립식 상품이다.기본금리는 연 4%(세전)이며, 가입 기간 내 30회차를 모두 납입하면 연 1%포인트(p)의 우대금리가 적용된다. 여기에 드라마 '트라이' 시청 인증을 완료하면 연 15.25%p가 추가돼 최고 연 20.25%(세전)의 고금리 혜택을 받을 수 있다.▼ 관련기사 보기OK금융, 상상인저축은행 인수 협상 결렬https://www.dailian.co.kr/news/view/1529947OK저축은행, 다날과 디지털금융 협력 강화 업무협약 체결https://www.dailian.co.kr/news/view/1525394OK저축은행, 팝업스토어 '읏수저 놀이터' 오픈https://www.dailian.co.kr/news/view/1523918시청 인증은 드라마 '트라이'를 시청하는 장면을 TV나 기기 화면과 함께 촬영해 OK저축은행 모바일 앱을 통해 만기 1일 전까지 제출하면 된다.OK트라이적금은 신규 개인고객이라면 누구나 OK저축은행 모바일 앱을 통해 가입할 수 있다. 상품에 대한 자세한 내용은 OK저축은행 홈페이지와 고객센터를 통해 확인하면 된다.OK저축은행 관계자는 "OK트라이적금은 드라마 ‘트라이’의 열정과 도전 정신을 금융 혜택으로 연결해, 고객과 함께 '트라이의 기적'을 이어가자는 마음을 담았다"며 "앞으로도 고객이 생활 속에서 쉽고 재미있게 참여할 수 있는 다양한 금융상품과 이벤트를 선보이며, 금융 그 이상의 경험을 제공해 나가겠다"고 말했다. |
0 | [
[
2525,
2600,
2525,
2550,
1867
],
[
2560,
2570,
2520,
2520,
3449
],
[
2520,
2555,
2495,
2530,
2331
],
[
2530,
2565,
2510,
2510,
14895
],
[
2515,
2540,
2465,
2480,
71971
],
[
2485,
2580,
2485,
2535,
7149
],
[
2535,
2575,
2530,
2570,
4151
],
[
2570,
2620,
2525,
2570,
3076
],
[
2570,
2720,
2465,
2700,
38563
],
[
2700,
2835,
2625,
2790,
55637
]
] | no news data |
0 | [
[
1290,
1309,
1285,
1297,
7758
],
[
1307,
1307,
1271,
1299,
21933
],
[
1288,
1299,
1283,
1290,
4346
],
[
1290,
1309,
1283,
1308,
20881
],
[
1300,
1316,
1300,
1311,
6649
],
[
1305,
1312,
1305,
1308,
5293
],
[
1321,
1321,
1299,
1311,
7681
],
[
1299,
1308,
1294,
1299,
10987
],
[
1299,
1318,
1290,
1308,
37434
],
[
1301,
1308,
1297,
1305,
11266
]
] | no news data |
0 | [
[
8470,
8540,
8300,
8370,
20045
],
[
8790,
8790,
8410,
8460,
87206
],
[
8490,
8630,
8470,
8540,
24154
],
[
8530,
8610,
8500,
8580,
8944
],
[
8570,
8650,
8490,
8550,
26145
],
[
8520,
8690,
8510,
8530,
20508
],
[
8550,
8760,
8530,
8670,
28434
],
[
8730,
8750,
8580,
8650,
49026
],
[
8600,
8630,
8360,
8400,
22681
],
[
8320,
8530,
8320,
8450,
16717
]
] | no news data |
0 | [
[
54300,
54500,
53200,
54200,
3741
],
[
54200,
54300,
53100,
53400,
2916
],
[
54900,
57700,
53500,
54800,
13967
],
[
55000,
56500,
54400,
55900,
7306
],
[
55800,
56500,
54800,
55100,
3895
],
[
55100,
55500,
54300,
54900,
5646
],
[
54800,
55800,
54400,
55100,
6100
],
[
55800,
55800,
53000,
54000,
6298
],
[
53900,
54700,
52600,
53500,
8584
],
[
53000,
53000,
51400,
52300,
10133
]
] | no news data |
0 | [
[
111700,
113500,
111000,
113300,
128495
],
[
113100,
113400,
110600,
111700,
132824
],
[
112100,
112200,
109800,
110400,
82619
],
[
110400,
110400,
108200,
108600,
96708
],
[
108900,
109700,
107900,
108000,
75953
],
[
108500,
109700,
106600,
108000,
88318
],
[
108700,
109700,
107800,
108300,
116544
],
[
107100,
109500,
107000,
109100,
56163
],
[
109900,
109900,
107100,
107800,
53259
],
[
108500,
109500,
106500,
108700,
59371
]
] | no news data |
0 | [
[
8540,
8680,
8490,
8680,
90136
],
[
8650,
8710,
8570,
8660,
53887
],
[
8720,
8730,
8630,
8670,
47194
],
[
8720,
8740,
8600,
8620,
88427
],
[
8590,
8770,
8450,
8480,
73599
],
[
8510,
8560,
8320,
8420,
64621
],
[
8390,
8420,
8280,
8280,
57473
],
[
8350,
8440,
8240,
8360,
48624
],
[
8310,
8350,
8120,
8170,
55288
],
[
7820,
8020,
7730,
7910,
123648
]
] | no news data |
0 | [
[
86900,
89200,
86100,
88400,
383634
],
[
88200,
88200,
86500,
87500,
346646
],
[
87800,
88800,
86700,
87000,
432032
],
[
87200,
91500,
86900,
90600,
922276
],
[
90400,
91700,
89200,
89500,
482070
],
[
91300,
93500,
90500,
91500,
825195
],
[
91100,
93000,
89800,
93000,
450162
],
[
91500,
91500,
88500,
88800,
595561
],
[
89000,
93400,
87700,
89900,
760515
],
[
87700,
88900,
86000,
87100,
500004
]
] | no news data |
0 | [
[
13800,
13860,
13740,
13860,
9147
],
[
13860,
13980,
13850,
13890,
8536
],
[
13850,
13970,
13850,
13920,
6096
],
[
13920,
13960,
13850,
13870,
156724
],
[
13870,
13970,
13840,
13840,
16378
],
[
13950,
13950,
13670,
13780,
20874
],
[
13780,
13800,
13750,
13760,
7216
],
[
13760,
13760,
13590,
13590,
32739
],
[
13540,
13680,
13470,
13500,
21708
],
[
13510,
13550,
13370,
13450,
28752
]
] | no news data |
0 | [
[
5930,
6030,
5890,
5980,
49247
],
[
5940,
6030,
5910,
5950,
34779
],
[
5950,
6080,
5920,
6000,
63906
],
[
6000,
6080,
5970,
6020,
78378
],
[
6020,
6080,
5940,
6020,
46102
],
[
6050,
6050,
5930,
5990,
34502
],
[
5990,
6010,
5890,
5890,
39326
],
[
5940,
5960,
5770,
5850,
61190
],
[
5800,
5860,
5660,
5750,
61136
],
[
5740,
5740,
5550,
5660,
70445
]
] | no news data |
0 | [
[
154100,
154800,
152100,
154300,
138687
],
[
155000,
156800,
153100,
155500,
152240
],
[
155800,
156400,
153500,
154500,
117034
],
[
155100,
155200,
152700,
153700,
59600
],
[
153300,
155000,
151700,
152000,
146758
],
[
152000,
152800,
150200,
152000,
186882
],
[
151600,
154100,
151200,
151400,
221685
],
[
151500,
153400,
150500,
150800,
87893
],
[
151700,
151700,
148100,
149600,
141464
],
[
149300,
149300,
145000,
147700,
165227
]
] | no news data |
0 | [
[
10680,
10760,
10520,
10550,
18899
],
[
10550,
10600,
10440,
10460,
13970
],
[
10460,
10530,
10340,
10460,
28590
],
[
10440,
10440,
10285,
10370,
13459
],
[
10350,
10540,
10200,
10240,
17934
],
[
10270,
10350,
10070,
10190,
16682
],
[
10100,
10340,
10080,
10180,
18684
],
[
10170,
10340,
9960,
10020,
37685
],
[
10020,
10140,
9930,
9990,
25405
],
[
9990,
10000,
9750,
9970,
43782
]
] | no news data |
0 | [
[
11050,
11120,
10960,
11100,
18995
],
[
11100,
11200,
11080,
11180,
12926
],
[
11170,
11380,
11130,
11250,
14867
],
[
11250,
11320,
11110,
11200,
13912
],
[
11190,
11360,
11010,
11280,
14085
],
[
11310,
11510,
11210,
11440,
21225
],
[
11440,
11500,
11230,
11250,
10593
],
[
11370,
11370,
10800,
10820,
37031
],
[
10830,
10910,
10660,
10820,
14742
],
[
10690,
10840,
10630,
10670,
12966
]
] | no news data |
0 | [
[
27350,
27900,
26450,
27450,
206188
],
[
27650,
27800,
27000,
27750,
120375
],
[
27750,
28250,
27300,
27900,
168184
],
[
28650,
28650,
27150,
27350,
167298
],
[
27300,
28000,
26750,
27000,
131557
],
[
27550,
27850,
26600,
27100,
135389
],
[
27000,
27400,
26700,
27100,
51533
],
[
26650,
26900,
26250,
26450,
89215
],
[
26200,
26500,
25150,
25250,
143035
],
[
24200,
24700,
23500,
24250,
152692
]
] | no news data |
0 | [
[
5060,
5110,
4860,
4945,
3281850
],
[
4925,
5020,
4685,
4870,
2368516
],
[
4825,
4960,
4800,
4870,
1158951
],
[
4860,
5480,
4825,
5080,
12047997
],
[
5080,
5350,
4950,
4970,
2658792
],
[
5070,
5080,
4910,
4965,
648191
],
[
4965,
5120,
4870,
4975,
674311
],
[
4995,
5020,
4785,
4820,
463793
],
[
4825,
4885,
4655,
4730,
400140
],
[
4685,
4750,
4555,
4635,
512496
]
] | no news data |
0 | [
[
2175,
2180,
2115,
2120,
453683
],
[
2090,
2135,
1995,
2000,
1088937
],
[
2000,
2055,
1930,
2010,
781149
],
[
2060,
2065,
1932,
1935,
566129
],
[
1938,
2120,
1938,
1954,
944603
],
[
1999,
2000,
1897,
1929,
725123
],
[
1929,
1930,
1870,
1910,
350423
],
[
1910,
1955,
1876,
1895,
338111
],
[
1895,
1895,
1826,
1842,
446787
],
[
1825,
1916,
1825,
1869,
417963
]
] | no news data |
0 | [
[
5980,
5980,
5830,
5910,
31106
],
[
5910,
5940,
5830,
5890,
26070
],
[
5920,
5920,
5720,
5760,
35429
],
[
5760,
5790,
5720,
5720,
24018
],
[
5750,
5750,
5600,
5710,
29264
],
[
5700,
5790,
5640,
5720,
14165
],
[
5700,
5740,
5460,
5470,
68346
],
[
5470,
6460,
5430,
5650,
1110349
],
[
5650,
5660,
5460,
5630,
72960
],
[
5620,
5660,
5520,
5560,
29911
]
] | no news data |
0 | [
[
4000,
4080,
4000,
4005,
8353
],
[
4020,
4065,
4020,
4055,
8229
],
[
4145,
4145,
4000,
4060,
20092
],
[
4060,
4105,
4040,
4075,
16153
],
[
4075,
4150,
4030,
4145,
20036
],
[
4155,
4155,
4070,
4070,
9566
],
[
4100,
4100,
3955,
3975,
38554
],
[
3975,
4000,
3955,
3990,
11575
],
[
3985,
3985,
3880,
3945,
26723
],
[
3945,
4000,
3900,
3925,
9639
]
] | no news data |
0 | [
[
7840,
8010,
7830,
7910,
43181
],
[
8150,
8450,
8060,
8210,
424142
],
[
8300,
8380,
8160,
8230,
114522
],
[
8210,
8350,
8120,
8170,
128833
],
[
8250,
8250,
8010,
8030,
65013
],
[
8000,
8150,
7980,
8070,
78892
],
[
8060,
8210,
7810,
8040,
78318
],
[
8050,
8090,
7890,
7890,
50261
],
[
7830,
7890,
7630,
7790,
74457
],
[
7880,
7960,
7740,
7780,
32501
]
] | no news data |
0 | [
[
8380,
8490,
8240,
8310,
120627
],
[
8280,
8320,
8180,
8250,
135060
],
[
8270,
8270,
8010,
8140,
195906
],
[
8160,
8460,
8160,
8220,
173568
],
[
8340,
8340,
8090,
8150,
116429
],
[
8160,
8210,
8050,
8110,
99823
],
[
8100,
8100,
7850,
7910,
324675
],
[
7970,
7970,
7790,
7850,
141506
],
[
7710,
7780,
7590,
7740,
196179
],
[
7730,
7840,
7730,
7790,
67462
]
] | no news data |
0 | [
[
893,
909,
882,
896,
151038
],
[
893,
900,
889,
892,
102344
],
[
893,
893,
883,
886,
75511
],
[
882,
900,
879,
879,
162522
],
[
879,
884,
875,
877,
67376
],
[
880,
883,
874,
881,
86002
],
[
881,
883,
857,
863,
142450
],
[
859,
870,
851,
858,
74284
],
[
842,
870,
836,
844,
91577
],
[
854,
854,
840,
847,
37197
]
] | no news data |
0 | [
[
71300,
73000,
68500,
70200,
446710
],
[
73000,
76500,
72300,
75000,
476958
],
[
76900,
79700,
76300,
78700,
283539
],
[
77100,
79800,
77000,
77100,
139319
],
[
79900,
80500,
78000,
78200,
146196
],
[
77800,
79000,
76500,
77700,
119671
],
[
75200,
76300,
74000,
75300,
110234
],
[
77100,
77700,
73300,
74300,
159247
],
[
71800,
74000,
71000,
73500,
126150
],
[
74500,
76300,
73700,
74000,
92596
]
] | 코미코 "종속회사 미코세라믹스 주식 301억원에 추가취득": [코미코 회사 로고 (코미코 제공=연합뉴스)]코스닥 상장사 코미코는 반도체 장비용 세라믹 부품 제조 및 판매 종속회사 미코세라믹스 주식 38만6천100주를 약 301억원에 추가 취득한다고 18일 공시했습니다.주식 취득 뒤 코미코의 미코세라믹스 지분율은 62.6%가 되며, 주식 취득 예정일은 19일입니다.코미코는 주식 취득 목적을 "케이클라비스인베스트먼트의 공동매도권(Tag-along Right) 행사에 따른 주식 양수 및 미코세라믹스 지분 확대를 통한 지배력 강화"라고 밝혔습니다.당신의 제보가 뉴스로 만들어집니다.SBS Biz는 여러분의 제보를 기다리고 있습니다.홈페이지 = https://url.kr/9pghjn |
0 | [
[
32250,
32750,
31700,
32000,
50160
],
[
32100,
32800,
31800,
32050,
45455
],
[
32650,
32800,
31900,
32250,
54574
],
[
32300,
34150,
31600,
31600,
151366
],
[
32150,
32150,
30900,
31200,
43291
],
[
31550,
31550,
31050,
31400,
36327
],
[
31200,
31200,
30000,
30150,
44115
],
[
29900,
30800,
29100,
29600,
48169
],
[
28800,
29000,
27950,
28700,
57359
],
[
28650,
29250,
28500,
28850,
23475
]
] | no news data |
0 | [
[
11990,
12010,
11850,
11930,
26409
],
[
11930,
12130,
11680,
11940,
35172
],
[
11940,
12090,
11820,
11960,
16859
],
[
12070,
13230,
12020,
12630,
129440
],
[
12680,
13140,
12330,
12740,
47707
],
[
12730,
12730,
12380,
12490,
38468
],
[
12500,
12500,
11950,
12240,
449995
],
[
12240,
12290,
11780,
11870,
164364
],
[
11850,
12780,
11650,
12250,
110501
],
[
12230,
12230,
11870,
11870,
31298
]
] | no news data |
0 | [
[
8490,
8490,
8290,
8350,
18585
],
[
8510,
8860,
8510,
8600,
43096
],
[
8600,
8640,
8400,
8520,
15106
],
[
8520,
8720,
8320,
8360,
15541
],
[
8690,
8690,
8320,
8590,
17918
],
[
8600,
8630,
8380,
8560,
20336
],
[
8680,
8980,
8000,
8510,
34631
],
[
8740,
8740,
8390,
8470,
17764
],
[
8470,
8900,
8240,
8640,
47455
],
[
8640,
8800,
8570,
8690,
19038
]
] | no news data |
0 | [
[
3140,
3140,
3050,
3130,
36991
],
[
3100,
3145,
2970,
3040,
80273
],
[
3010,
3100,
2980,
3010,
55234
],
[
3015,
3050,
2990,
3000,
30371
],
[
2980,
3115,
2980,
3060,
41444
],
[
3125,
3245,
3000,
3165,
131631
],
[
3165,
3195,
3070,
3165,
45242
],
[
3165,
3475,
3100,
3365,
176218
],
[
3365,
3365,
3180,
3205,
76501
],
[
3235,
3275,
3140,
3180,
67933
]
] | no news data |
0 | [
[
1764,
1765,
1739,
1762,
123682
],
[
1750,
1763,
1725,
1746,
185650
],
[
1738,
1740,
1714,
1720,
121461
],
[
1710,
1744,
1710,
1727,
134709
],
[
1715,
1735,
1700,
1709,
136268
],
[
1701,
1738,
1700,
1700,
212771
],
[
1671,
1690,
1650,
1673,
230596
],
[
1673,
1690,
1658,
1660,
176136
],
[
1640,
1647,
1618,
1639,
258435
],
[
1639,
1674,
1631,
1663,
117434
]
] | 롯데손해보험, 2분기 순이익 362억원...전년동기대비 55.2%↑: (출처=연합뉴스)[파이낸셜뉴스] 롯데손해보험은 영업이익 483억원, 당기순이익 362억원의 올 2·4분기 경영실적을 발표했다고 14일 밝혔다. 이는 지난해 2·4분기에 비해 영업이익 60.2%, 당기순이익 55.2%가 늘어난 것이다. 지난 2·4분기 롯데손해보험의 보험영업이익은 329억원으로 전분기와 비교해 흑자전환했다. 또 지난 2·4분기 보험계약마진(CSM) 상각액은 523억원으로 직전분기와 유사한 수준을 기록했다. 앞서 지난 1·4분기 롯데손해보험은 '도달 연령별 손해율 가정' 등 제도변화의 일시적·일회성 영향으로 △112억원의 보험영업손실을 기록한 바 있다. 지난 2·4분기 투자영업이익은 154억원으로 안정적 이익을 시현했다. 롯데손해보험은 지난 2019년 10월 대주주 변경 이후 △수익증권 선제적 매각 △채권 등 안전자산 확보 △요구자본 감소 등 '투자 자산 리밸런싱'을 시행해왔다. 올 상반기 경영실적은 영업이익 613억원·당기순이익 475억원이다. 상반기 보험영업이익은 216억원이다. 상반기 투자영업이익은 397억원을 시현했다. 주력 보종인 장기보장성보험의 매출 규모는 성장세를 이어나갔다. 올 상반기 롯데손해보험의 장기보장성보험 원수보험료는 1조2514억원으로 지난해 상반기의 1조1699억원에 비해 7.0% 늘었다. 지난 6월 말 기준 롯데손해보험의 CSM 잔액은 총 2조2677억원으로 1·4분기에 비해 다소 증가했다. 상반기 중 유입된 신계약 CSM은 2135억원이다. 롯데손해보험 관계자는 "보험영업이익의 지속적인 성장과 이차 역마진 해소를 통해 지난 2·4분기 중 준수한 경영실적을 기록했다"고 했다. |
0 | [
[
2825,
2840,
2795,
2795,
13550
],
[
2835,
2835,
2725,
2735,
32151
],
[
2685,
2700,
2510,
2575,
225136
],
[
2575,
2680,
2505,
2565,
126523
],
[
2515,
2555,
2440,
2505,
225571
],
[
2465,
2600,
2465,
2515,
67024
],
[
2590,
2590,
2335,
2365,
167322
],
[
2410,
2430,
2300,
2365,
112475
],
[
2340,
2365,
2295,
2360,
43658
],
[
2410,
2410,
2325,
2360,
84994
]
] | no news data |
0 | [
[
13400,
13400,
13090,
13170,
462318
],
[
13180,
13200,
12770,
12870,
505012
],
[
12710,
12810,
12200,
12220,
747081
],
[
12490,
12560,
11470,
11820,
2161860
],
[
11840,
11910,
11520,
11670,
651955
],
[
11700,
11800,
11590,
11710,
408613
],
[
11710,
11720,
11250,
11280,
752387
],
[
10950,
11080,
10410,
10770,
1312656
],
[
10780,
11200,
10650,
10780,
708736
],
[
10780,
11060,
10690,
10840,
490360
]
] | no news data |
0 | [
[
160,
160,
154,
156,
2645763
],
[
156,
158,
154,
157,
1068191
],
[
157,
158,
155,
156,
684691
],
[
157,
157,
154,
156,
590752
],
[
155,
156,
155,
155,
385198
],
[
155,
156,
154,
154,
423687
],
[
154,
155,
152,
153,
738755
],
[
153,
153,
152,
153,
434546
],
[
153,
155,
153,
154,
454161
],
[
155,
155,
154,
155,
372609
]
] | no news data |
0 | [
[
18370,
18790,
18050,
18290,
16156
],
[
18380,
18380,
17770,
18030,
28743
],
[
18250,
18690,
18040,
18160,
30881
],
[
18410,
18420,
17710,
17850,
31687
],
[
17850,
18120,
17700,
17880,
16164
],
[
17850,
18040,
17270,
17270,
42746
],
[
17400,
17760,
17110,
17220,
31959
],
[
17000,
17300,
16430,
17290,
33468
],
[
17210,
17480,
17100,
17170,
17967
],
[
17510,
17750,
17100,
17100,
22938
]
] | no news data |
0 | [
[
860,
860,
800,
840,
85869
],
[
840,
840,
815,
828,
48243
],
[
828,
897,
827,
851,
188589
],
[
852,
889,
832,
853,
81236
],
[
852,
870,
845,
863,
60667
],
[
863,
863,
835,
837,
50375
],
[
834,
837,
820,
820,
56525
],
[
810,
825,
806,
825,
60835
],
[
837,
864,
817,
861,
47838
],
[
861,
861,
839,
840,
60831
]
] | no news data |
0 | [
[
5710,
5760,
5610,
5610,
654087
],
[
5680,
5760,
5390,
5650,
1701263
],
[
5640,
5890,
5600,
5620,
1311317
],
[
5720,
5720,
5550,
5640,
495896
],
[
5750,
5860,
5600,
5650,
860048
],
[
5560,
5580,
5370,
5430,
1093906
],
[
5420,
5500,
5300,
5410,
895368
],
[
5260,
5300,
5060,
5290,
2263270
],
[
5320,
5520,
5300,
5420,
1501158
],
[
5410,
5520,
5390,
5420,
834133
]
] | no news data |
0 | [
[
1224000,
1230000,
1176000,
1190000,
61946
],
[
1191000,
1229000,
1180000,
1205000,
50931
],
[
1205000,
1255000,
1190000,
1207000,
63674
],
[
1253000,
1300000,
1217000,
1227000,
73308
],
[
1244000,
1244000,
1194000,
1215000,
61290
],
[
1171000,
1198000,
1147000,
1177000,
82959
],
[
1179000,
1185000,
1144000,
1160000,
64506
],
[
1090000,
1119000,
1073000,
1115000,
99690
],
[
1142000,
1149000,
1101000,
1135000,
79612
],
[
1149000,
1210000,
1148000,
1199000,
79904
]
] | no news data |
0 | [
[
476,
492,
462,
462,
100718
],
[
461,
473,
461,
466,
73552
],
[
466,
476,
464,
469,
53837
],
[
469,
558,
469,
476,
2001665
],
[
486,
490,
470,
480,
223654
],
[
489,
489,
472,
472,
100332
],
[
472,
485,
469,
469,
100454
],
[
463,
478,
455,
470,
196195
],
[
466,
484,
463,
479,
79330
],
[
474,
488,
467,
481,
122863
]
] | no news data |
0 | [
[
2330,
2360,
2285,
2315,
53140
],
[
2320,
2400,
2320,
2360,
98767
],
[
2360,
2405,
2330,
2360,
59323
],
[
2430,
2495,
2335,
2400,
245216
],
[
2400,
2400,
2315,
2320,
145593
],
[
2300,
2320,
2150,
2210,
467118
],
[
2200,
2250,
2140,
2195,
177443
],
[
2150,
2195,
2125,
2180,
140862
],
[
2180,
2205,
2090,
2135,
167201
],
[
2135,
2165,
2050,
2135,
189784
]
] | no news data |
0 | [
[
1852,
1873,
1850,
1853,
27113
],
[
1853,
1853,
1810,
1824,
87620
],
[
1830,
1849,
1819,
1838,
48266
],
[
1838,
1851,
1811,
1845,
46865
],
[
1845,
1853,
1825,
1844,
37820
],
[
1856,
1856,
1774,
1776,
88082
],
[
1774,
1797,
1762,
1771,
98974
],
[
1770,
1770,
1725,
1756,
83039
],
[
1756,
1772,
1722,
1767,
54384
],
[
1765,
1787,
1758,
1779,
59546
]
] | no news data |
0 | [
[
6910,
7070,
6800,
6860,
139521
],
[
6900,
6900,
6720,
6760,
66795
],
[
6700,
6860,
6700,
6760,
83295
],
[
6760,
6770,
6610,
6710,
78613
],
[
6660,
6730,
6620,
6700,
67493
],
[
6700,
6700,
6570,
6650,
50225
],
[
6650,
6690,
6510,
6610,
53626
],
[
6610,
6610,
6350,
6570,
93237
],
[
6570,
6620,
6460,
6530,
58343
],
[
6500,
6520,
6420,
6430,
53954
]
] | no news data |
0 | [
[
2100,
2160,
2100,
2150,
130492
],
[
2150,
2160,
2105,
2125,
106445
],
[
2125,
2145,
2110,
2130,
45631
],
[
2145,
2200,
2115,
2140,
96316
],
[
2160,
2220,
2110,
2125,
116653
],
[
2145,
2145,
2070,
2080,
98349
],
[
2080,
2095,
2065,
2070,
62022
],
[
2070,
2100,
2020,
2055,
132318
],
[
2070,
2090,
2060,
2080,
53875
],
[
2060,
2100,
2060,
2080,
68886
]
] | no news data |
0 | [
[
112100,
112200,
109800,
110400,
82619
],
[
110400,
110400,
108200,
108600,
96708
],
[
108900,
109700,
107900,
108000,
75953
],
[
108500,
109700,
106600,
108000,
88318
],
[
108700,
109700,
107800,
108300,
116544
],
[
107100,
109500,
107000,
109100,
56163
],
[
109900,
109900,
107100,
107800,
53259
],
[
108500,
109500,
106500,
108700,
59371
],
[
109200,
114300,
109200,
112000,
158436
],
[
111800,
112600,
110000,
110000,
50678
]
] | no news data |
0 | [
[
6610,
6660,
6370,
6550,
18969
],
[
6550,
6550,
6340,
6400,
8883
],
[
6400,
6450,
6170,
6280,
20681
],
[
6280,
6340,
6020,
6200,
5334
],
[
6150,
6290,
6070,
6250,
10333
],
[
6310,
6440,
6150,
6240,
8709
],
[
6200,
6210,
6000,
6140,
23740
],
[
6050,
6050,
5750,
6000,
29746
],
[
6000,
6100,
5900,
6100,
5716
],
[
6100,
6200,
5930,
6200,
11438
]
] | no news data |
0 | [
[
1210,
1245,
1200,
1231,
118333
],
[
1233,
1250,
1185,
1224,
128835
],
[
1217,
1249,
1214,
1222,
73988
],
[
1225,
1243,
1199,
1204,
96958
],
[
1204,
1218,
1190,
1203,
47327
],
[
1208,
1208,
1145,
1173,
60746
],
[
1173,
1191,
1156,
1176,
38709
],
[
1176,
1177,
1146,
1177,
23920
],
[
1215,
1215,
1162,
1165,
39589
],
[
1185,
1205,
1162,
1173,
126379
]
] | no news data |
0 | [
[
13730,
13830,
13570,
13650,
68091
],
[
13700,
14290,
13700,
14090,
186976
],
[
14300,
14420,
13910,
13910,
131199
],
[
14130,
14170,
13780,
13900,
70531
],
[
14010,
14260,
13840,
14000,
64334
],
[
13910,
13950,
13480,
13590,
71318
],
[
13600,
13710,
13230,
13320,
56822
],
[
13080,
13080,
12810,
12890,
70839
],
[
12950,
13120,
12800,
12910,
43569
],
[
12820,
13030,
12820,
12960,
37912
]
] | no news data |
0 | [
[
44000,
44150,
42850,
43500,
141672
],
[
43900,
44050,
43000,
43500,
77518
],
[
44550,
44600,
40250,
40300,
620988
],
[
40650,
40650,
39550,
40300,
153465
],
[
40300,
41150,
40250,
40250,
122856
],
[
40400,
40950,
39950,
40150,
91855
],
[
40500,
41300,
40450,
40600,
127219
],
[
40250,
40900,
40000,
40700,
57269
],
[
40600,
41100,
40450,
40450,
73651
],
[
40550,
40850,
40200,
40300,
58487
]
] | no news data |
0 | [
[
1654,
1704,
1605,
1618,
351110
],
[
1600,
1635,
1572,
1598,
150704
],
[
1562,
1617,
1520,
1533,
466145
],
[
1560,
1568,
1512,
1535,
152864
],
[
1530,
1554,
1450,
1538,
327416
],
[
1525,
1591,
1501,
1565,
410318
],
[
1565,
1568,
1486,
1531,
551613
],
[
1517,
1783,
1415,
1740,
2422960
],
[
1720,
1910,
1661,
1866,
1853803
],
[
1871,
1920,
1767,
1767,
559957
]
] | no news data |
0 | [
[
15860,
15880,
15430,
15610,
33018
],
[
15690,
16360,
15690,
16000,
111653
],
[
16200,
16350,
15820,
16300,
81414
],
[
16290,
16560,
16150,
16460,
72070
],
[
16600,
17320,
16560,
16940,
198680
],
[
16850,
16890,
16270,
16270,
78664
],
[
16150,
16270,
15680,
15780,
79091
],
[
15780,
15970,
15420,
15450,
62979
],
[
15380,
15760,
15380,
15590,
38920
],
[
15760,
16000,
15660,
15700,
36753
]
] | no news data |
0 | [
[
2420,
2435,
2400,
2430,
34156
],
[
2430,
2445,
2405,
2425,
37700
],
[
2425,
2440,
2420,
2430,
26656
],
[
2420,
2440,
2415,
2430,
14628
],
[
2440,
2445,
2410,
2430,
22378
],
[
2415,
2425,
2405,
2415,
19151
],
[
2415,
2415,
2370,
2385,
31968
],
[
2400,
2435,
2390,
2400,
8797
],
[
2425,
2425,
2395,
2405,
8544
],
[
2405,
2430,
2265,
2385,
91393
]
] | no news data |
0 | [
[
2415,
2655,
2390,
2410,
3296674
],
[
2415,
2440,
2300,
2330,
1576461
],
[
2330,
2435,
2280,
2345,
1625983
],
[
2360,
2380,
2280,
2280,
1001367
],
[
2290,
2305,
2160,
2205,
1120359
],
[
2220,
2225,
2160,
2190,
687348
],
[
2145,
2155,
2070,
2125,
719650
],
[
2125,
2160,
2095,
2125,
510802
],
[
2115,
2150,
2045,
2065,
758815
],
[
2055,
2100,
2030,
2095,
606450
]
] | no news data |
0 | [
[
52600,
52900,
52300,
52400,
34948
],
[
52600,
52900,
52000,
52300,
45616
],
[
52600,
53500,
52200,
53100,
56748
],
[
53200,
54700,
53200,
54000,
132500
],
[
54400,
55500,
53600,
53700,
81734
],
[
53900,
54000,
52800,
53100,
40960
],
[
52800,
53000,
52300,
52900,
44104
],
[
53000,
53500,
52400,
52500,
42624
],
[
52600,
53300,
52600,
53000,
37567
],
[
53600,
54500,
53400,
53700,
52358
]
] | no news data |
0 | [
[
5000,
5300,
4905,
5200,
132030
],
[
5200,
5330,
4935,
4995,
98550
],
[
5000,
5000,
4850,
4915,
46153
],
[
4905,
4950,
4795,
4795,
45395
],
[
4810,
4920,
4800,
4820,
30977
],
[
4880,
4950,
4775,
4790,
33923
],
[
4790,
4845,
4605,
4725,
42184
],
[
4725,
4810,
4600,
4600,
27432
],
[
4605,
4800,
4605,
4760,
15180
],
[
4800,
4885,
4720,
4880,
41909
]
] | no news data |
0 | [
[
279000,
280000,
275500,
279000,
22868
],
[
278500,
282000,
278500,
282000,
29292
],
[
282000,
282500,
275500,
281500,
61665
],
[
283500,
289500,
279500,
279500,
95168
],
[
281500,
285500,
280000,
281500,
34968
],
[
282000,
287500,
279000,
284000,
44196
],
[
285500,
285500,
275500,
282500,
56300
],
[
281000,
287000,
281000,
282000,
32930
],
[
282500,
284500,
281000,
283000,
30020
],
[
287500,
292500,
286000,
290000,
53006
]
] | no news data |
0 | [
[
38600,
40800,
38050,
38250,
327103
],
[
37900,
40000,
37450,
38450,
356264
],
[
39100,
39900,
36000,
37450,
242878
],
[
37500,
37900,
36500,
37400,
98574
],
[
36050,
36950,
34550,
35200,
357545
],
[
35800,
36300,
34950,
35150,
137181
],
[
33800,
34400,
32550,
33650,
175083
],
[
33650,
33700,
30550,
30900,
490071
],
[
30950,
31750,
30775,
31450,
130907
],
[
32400,
32900,
32000,
32500,
163093
]
] | no news data |
0 | [
[
10430,
10760,
10190,
10500,
1533909
],
[
10310,
10410,
9920,
9960,
847471
],
[
10210,
10550,
9990,
10400,
1128902
],
[
10790,
10830,
10400,
10520,
1499025
],
[
10190,
10270,
9990,
10050,
645085
],
[
9930,
10220,
9730,
9790,
813606
],
[
9290,
9650,
9280,
9600,
538118
],
[
9980,
10500,
9840,
10300,
1972257
],
[
10160,
10250,
9930,
10030,
573377
],
[
10400,
10850,
10270,
10550,
2078981
]
] | no news data |
0 | [
[
1521,
1540,
1500,
1520,
123985
],
[
1520,
1570,
1519,
1549,
104520
],
[
1551,
1643,
1542,
1595,
422355
],
[
1598,
1958,
1484,
1587,
9468719
],
[
1556,
1595,
1514,
1515,
709171
],
[
1514,
1554,
1511,
1522,
169543
],
[
1501,
1558,
1477,
1558,
228090
],
[
1543,
1627,
1543,
1582,
192773
],
[
1584,
1627,
1584,
1609,
134747
],
[
1609,
1629,
1570,
1584,
138203
]
] | no news data |
0 | [
[
1868,
1890,
1801,
1849,
692368
],
[
1849,
1849,
1805,
1809,
549207
],
[
1830,
1830,
1793,
1826,
333758
],
[
1827,
1834,
1810,
1826,
518526
],
[
1840,
1840,
1805,
1818,
224178
],
[
1809,
1848,
1771,
1803,
544194
],
[
1790,
1830,
1705,
1822,
1167863
],
[
1804,
1820,
1782,
1782,
525788
],
[
1799,
1807,
1776,
1799,
261737
],
[
1792,
1799,
1765,
1771,
404576
]
] | no news data |
0 | [
[
48000,
48000,
45950,
45950,
101315
],
[
45700,
49150,
44400,
47850,
257509
],
[
47900,
49650,
47350,
49450,
167269
],
[
49350,
49450,
47800,
49050,
81822
],
[
48600,
49000,
46200,
46700,
82331
],
[
46350,
47450,
46250,
46700,
53399
],
[
46400,
46550,
45000,
46550,
79366
],
[
46350,
48900,
46350,
48450,
89676
],
[
48450,
50000,
48150,
49800,
85102
],
[
49900,
51100,
49400,
50400,
109969
]
] | no news data |
0 | [
[
4460,
4570,
4460,
4500,
111686
],
[
4500,
4575,
4455,
4540,
98237
],
[
4620,
4625,
4515,
4550,
38184
],
[
4550,
4550,
4430,
4435,
102400
],
[
4450,
4455,
4350,
4360,
75708
],
[
4360,
4360,
4195,
4290,
85434
],
[
4290,
4370,
4290,
4295,
58008
],
[
4295,
4390,
4255,
4275,
76408
],
[
4310,
4385,
4300,
4330,
47499
],
[
4345,
4345,
4275,
4345,
35585
]
] | no news data |
0 | [
[
16260,
16390,
15920,
15980,
72993
],
[
16010,
16050,
15700,
15970,
58745
],
[
15920,
16250,
15860,
15940,
54030
],
[
16020,
16020,
15620,
15660,
46664
],
[
15630,
15740,
15460,
15670,
68422
],
[
15370,
15450,
15070,
15260,
95166
],
[
15180,
15680,
15180,
15510,
52529
],
[
15520,
15740,
15400,
15500,
40003
],
[
15510,
15700,
15470,
15570,
28635
],
[
15520,
15570,
15270,
15400,
48267
]
] | no news data |
0 | [
[
12750,
13050,
12670,
12670,
83770
],
[
12970,
12970,
12700,
12860,
70727
],
[
12770,
12870,
12620,
12800,
65328
],
[
12800,
12800,
12300,
12650,
70967
],
[
12650,
12790,
12340,
12340,
59862
],
[
12010,
12180,
11850,
11990,
62673
],
[
12180,
12300,
11870,
11900,
63611
],
[
12020,
12500,
11980,
12320,
58674
],
[
12370,
12600,
12320,
12410,
38161
],
[
12400,
12780,
12320,
12570,
46038
]
] | no news data |
0 | [
[
5340,
5350,
5290,
5310,
2943
],
[
5310,
5350,
5280,
5330,
2119
],
[
5330,
5350,
5280,
5300,
6985
],
[
5310,
5310,
5210,
5250,
9015
],
[
5250,
5250,
5190,
5240,
3367
],
[
5200,
5200,
5020,
5160,
12685
],
[
5130,
5200,
5130,
5190,
4784
],
[
5190,
5250,
5190,
5190,
1280
],
[
5190,
5240,
5190,
5210,
445
],
[
5240,
5240,
5150,
5220,
5123
]
] | no news data |
0 | [
[
5060,
5180,
5060,
5070,
17732
],
[
5150,
5260,
5080,
5260,
35700
],
[
5260,
5290,
5100,
5170,
14644
],
[
5190,
5190,
4930,
4970,
36289
],
[
4975,
5070,
4900,
4970,
38774
],
[
4970,
4970,
4735,
4810,
61680
],
[
4780,
4855,
4760,
4810,
21648
],
[
4860,
4875,
4685,
4695,
49132
],
[
4700,
4790,
4700,
4745,
22625
],
[
4800,
4800,
4640,
4740,
34321
]
] | no news data |
0 | [
[
2035,
2035,
2000,
2005,
20647
],
[
2000,
2040,
1991,
2005,
29337
],
[
2005,
2035,
1924,
1925,
98363
],
[
1909,
1911,
1800,
1810,
163742
],
[
1800,
1804,
1767,
1780,
89753
],
[
1778,
1780,
1725,
1740,
67340
],
[
1740,
1768,
1732,
1768,
65721
],
[
1768,
1768,
1746,
1750,
47758
],
[
1750,
1767,
1726,
1748,
102950
],
[
1748,
1769,
1707,
1730,
109712
]
] | no news data |
0 | [
[
3275,
3275,
3235,
3260,
66904
],
[
3235,
3275,
3235,
3270,
66722
],
[
3275,
3275,
3180,
3225,
330166
],
[
3205,
3225,
3165,
3180,
124577
],
[
3170,
3210,
3155,
3210,
93405
],
[
3175,
3235,
3175,
3230,
64451
],
[
3210,
3245,
3210,
3245,
40108
],
[
3250,
3280,
3250,
3265,
88755
],
[
3255,
3275,
3230,
3275,
57318
],
[
3245,
3275,
3240,
3275,
81133
]
] | no news data |
0 | [
[
110300,
112600,
110000,
111200,
359
],
[
110100,
112100,
106400,
110000,
1389
],
[
110200,
112800,
106800,
107500,
1071
],
[
107600,
109100,
104900,
105300,
1359
],
[
109200,
109200,
104000,
105000,
1199
],
[
105000,
107500,
102100,
103400,
833
],
[
104000,
106900,
103600,
105900,
638
],
[
105900,
106900,
104600,
105000,
393
],
[
105000,
110400,
104000,
105500,
603
],
[
106000,
107300,
104500,
106700,
566
]
] | no news data |
0 | [
[
49300,
50400,
49250,
49450,
345500
],
[
49900,
49900,
49150,
49500,
293186
],
[
49300,
50000,
49150,
49200,
520525
],
[
49000,
49000,
48200,
48200,
232731
],
[
48750,
49100,
48000,
48200,
237344
],
[
47900,
48350,
47200,
48300,
245434
],
[
48250,
49950,
48000,
49000,
382699
],
[
49200,
49950,
48750,
49000,
212475
],
[
49200,
52300,
49200,
51800,
909499
],
[
53400,
54300,
51900,
52400,
1287209
]
] | no news data |
0 | [
[
3155,
3185,
3140,
3165,
8476
],
[
3130,
3195,
3130,
3195,
28027
],
[
3185,
3250,
3135,
3200,
27117
],
[
3195,
3250,
3140,
3210,
28379
],
[
3210,
3210,
3125,
3125,
26316
],
[
3100,
3200,
3095,
3195,
39460
],
[
3200,
3270,
3090,
3150,
36861
],
[
3150,
3155,
3055,
3110,
24730
],
[
3160,
3160,
3055,
3100,
19605
],
[
3100,
3115,
3005,
3045,
34206
]
] | no news data |
0 | [
[
36600,
37300,
36400,
36500,
33738
],
[
36750,
37200,
36450,
36900,
43245
],
[
36900,
37550,
36500,
37400,
42721
],
[
37050,
37400,
36400,
36500,
54283
],
[
36700,
36850,
36000,
36500,
48894
],
[
36150,
36850,
35850,
36450,
46471
],
[
37050,
37800,
36800,
37000,
40861
],
[
37400,
38500,
37350,
37650,
61728
],
[
38150,
39000,
38150,
38450,
44714
],
[
38450,
39400,
38150,
39200,
65802
]
] | no news data |
0 | [
[
96400,
96800,
93300,
96300,
255012
],
[
95700,
98100,
93500,
98100,
333840
],
[
97400,
98600,
96200,
98200,
227410
],
[
92000,
94500,
89000,
90300,
689670
],
[
81400,
88000,
80300,
87000,
1180911
],
[
88900,
103500,
88400,
100300,
2297020
],
[
105000,
105300,
98400,
99900,
1010079
],
[
101600,
101700,
98900,
101200,
707179
],
[
97000,
97600,
92600,
94400,
731687
],
[
94200,
95300,
92000,
92700,
350423
]
] | no news data |
0 | [
[
24550,
24850,
23500,
23600,
28058
],
[
23700,
23800,
23150,
23350,
12451
],
[
23250,
23250,
22650,
22700,
10946
],
[
23000,
25200,
23000,
24300,
52783
],
[
24400,
25900,
24200,
25700,
80350
],
[
26700,
26700,
25400,
25800,
31985
],
[
25800,
25950,
25650,
25800,
5963
],
[
25800,
25900,
25600,
25750,
12009
],
[
25750,
26050,
25600,
25750,
9702
],
[
25750,
25800,
25350,
25650,
20048
]
] | KISCO홀딩스, 150억원 규모 자사주 취득 신탁계약 체결: [서울=뉴시스]이지민 기자 = KISCO홀딩스는 주가 안정 및 주주가치 제고를 위해 NH투자증권과 150억원 규모의 자사주 취득 신탁계약을 체결했다고 20일 공시했다. 계약기간은 이날부터 내년 2월 20일까지다. |
0 | [
[
2440,
2455,
2405,
2450,
34738
],
[
2450,
2455,
2415,
2420,
15007
],
[
2420,
2420,
2330,
2345,
84646
],
[
2365,
2365,
2325,
2340,
9207
],
[
2340,
2340,
2300,
2300,
40153
],
[
2310,
2340,
2285,
2295,
45950
],
[
2295,
2315,
2275,
2280,
20402
],
[
2290,
2355,
2277,
2355,
41341
],
[
2310,
2350,
2310,
2320,
19857
],
[
2320,
2405,
2320,
2405,
47898
]
] | no news data |
0 | [
[
2585,
2585,
2490,
2495,
77537
],
[
2500,
2710,
2495,
2600,
145292
],
[
2635,
2640,
2450,
2495,
79444
],
[
2495,
2515,
2420,
2460,
56049
],
[
2460,
2460,
2385,
2415,
36976
],
[
2440,
2535,
2400,
2500,
42763
],
[
2545,
2545,
2415,
2500,
54567
],
[
2520,
2600,
2440,
2450,
77534
],
[
2490,
2510,
2420,
2425,
40695
],
[
2425,
2525,
2425,
2490,
49945
]
] | no news data |
0 | [
[
15460,
15700,
15270,
15540,
375
],
[
15510,
15600,
15380,
15380,
92
],
[
15310,
15380,
14920,
15030,
1002
],
[
15030,
15040,
14780,
14850,
1248
],
[
14880,
14880,
14810,
14880,
108
],
[
14860,
15560,
14600,
14770,
725
],
[
14690,
14770,
14690,
14760,
402
],
[
14800,
15120,
14700,
15120,
959
],
[
14970,
15500,
14930,
14930,
1013
],
[
14860,
14970,
14770,
14780,
224
]
] | no news data |
0 | [
[
32800,
33500,
30200,
31500,
199134
],
[
31750,
31800,
30450,
30850,
96910
],
[
30900,
30950,
30000,
30400,
87510
],
[
30450,
30450,
28800,
29500,
130624
],
[
28950,
29350,
28100,
28550,
128186
],
[
29000,
29200,
28600,
28800,
65059
],
[
29200,
29600,
29150,
29200,
63808
],
[
29400,
29600,
28700,
29150,
74213
],
[
29100,
29100,
28450,
28450,
51273
],
[
28550,
29100,
28100,
28450,
67669
]
] | no news data |
0 | [
[
9470,
9470,
9260,
9450,
39667
],
[
9490,
9640,
9360,
9580,
37375
],
[
10460,
10460,
9310,
9340,
414893
],
[
9350,
9490,
9140,
9150,
79322
],
[
9010,
9110,
8970,
9040,
76942
],
[
9020,
9160,
9000,
9030,
38477
],
[
9040,
9100,
8960,
8990,
30925
],
[
9040,
9070,
8880,
8920,
54146
],
[
8990,
8995,
8790,
8920,
40264
],
[
8950,
8950,
8770,
8870,
35461
]
] | no news data |
0 | [
[
3650,
3660,
3590,
3625,
5071
],
[
3630,
3685,
3610,
3650,
9355
],
[
3655,
3690,
3595,
3595,
7838
],
[
3625,
3700,
3555,
3555,
15946
],
[
3590,
3590,
3430,
3450,
49763
],
[
3465,
3490,
3430,
3460,
23628
],
[
3460,
3490,
3435,
3460,
6155
],
[
3430,
3500,
3430,
3480,
7375
],
[
3485,
3490,
3440,
3480,
14518
],
[
3490,
3540,
3425,
3485,
13018
]
] | no news data |
0 | [
[
27900,
27950,
27150,
27250,
45150
],
[
27650,
28000,
27250,
27600,
47371
],
[
27250,
27550,
26500,
26500,
53404
],
[
26700,
27100,
26350,
26400,
33407
],
[
26050,
26200,
25500,
26000,
43729
],
[
25850,
26200,
25650,
25900,
28306
],
[
25800,
26150,
25650,
25850,
29157
],
[
26350,
26600,
26150,
26400,
25418
],
[
26150,
26600,
26100,
26100,
24710
],
[
26200,
26350,
25900,
26000,
26108
]
] | no news data |
0 | [
[
2155,
2155,
2110,
2140,
139511
],
[
2130,
2165,
2125,
2130,
59978
],
[
2130,
2130,
2085,
2100,
154501
],
[
2115,
2135,
2085,
2090,
42199
],
[
2090,
2090,
2050,
2080,
119823
],
[
2080,
2135,
2075,
2080,
145421
],
[
2095,
2160,
2050,
2070,
504068
],
[
2080,
2110,
2080,
2100,
89342
],
[
2100,
2120,
2070,
2080,
71817
],
[
2080,
2090,
2045,
2050,
121351
]
] | no news data |
0 | [
[
53000,
55300,
52800,
54500,
34236
],
[
54100,
55300,
53500,
54600,
10743
],
[
54600,
55800,
53500,
55300,
17403
],
[
55300,
56400,
54000,
54000,
15684
],
[
52700,
53900,
51200,
52300,
27329
],
[
52300,
55900,
52200,
55000,
26331
],
[
55000,
56100,
54600,
55700,
17483
],
[
55800,
57000,
55400,
56900,
20481
],
[
57000,
59000,
56600,
58300,
25542
],
[
58600,
60000,
58000,
60000,
29636
]
] | no news data |
0 | [
[
8250,
8490,
8250,
8360,
67661
],
[
8380,
8530,
8300,
8300,
39519
],
[
8300,
8510,
8270,
8340,
69607
],
[
8840,
9150,
8310,
8340,
859826
],
[
8300,
8490,
8270,
8470,
93569
],
[
8510,
8560,
8380,
8470,
65942
],
[
8390,
8460,
8360,
8400,
41738
],
[
8590,
8590,
8430,
8460,
60564
],
[
8440,
8490,
8370,
8380,
28160
],
[
8400,
8450,
8330,
8400,
32038
]
] | no news data |
0 | [
[
29950,
30650,
29300,
30300,
97804
],
[
30700,
31200,
30050,
30100,
135966
],
[
30100,
30650,
29450,
29650,
77254
],
[
28400,
29200,
27350,
28750,
163253
],
[
29000,
29550,
28350,
29000,
38590
],
[
29050,
30500,
29050,
30300,
85488
],
[
30400,
30700,
29800,
30000,
52191
],
[
29950,
30550,
29800,
30050,
45779
],
[
30950,
31800,
30500,
30550,
149989
],
[
31000,
31250,
30100,
30100,
145495
]
] | no news data |
0 | [
[
3800,
3810,
3760,
3785,
19950
],
[
3785,
3785,
3710,
3750,
16321
],
[
3750,
3750,
3600,
3680,
25961
],
[
3670,
3710,
3570,
3710,
35336
],
[
3725,
3800,
3670,
3710,
15014
],
[
3710,
3800,
3680,
3710,
6725
],
[
3750,
3765,
3700,
3705,
10735
],
[
3720,
3750,
3695,
3720,
5157
],
[
3720,
3740,
3670,
3680,
9702
],
[
3745,
4150,
3695,
3755,
752945
]
] | no news data |
0 | [
[
12790,
12880,
12750,
12800,
3777
],
[
12800,
12960,
11950,
12440,
13129
],
[
12440,
12470,
12220,
12340,
2532
],
[
12340,
12340,
11800,
11940,
19408
],
[
11940,
12300,
11930,
11980,
5755
],
[
11980,
12230,
11770,
12030,
11547
],
[
12070,
12330,
11950,
12030,
9401
],
[
12040,
12530,
11890,
11910,
11640
],
[
11900,
12150,
11810,
11820,
7591
],
[
11990,
11990,
11700,
11820,
7799
]
] | no news data |
0 | [
[
4070,
4070,
3905,
4010,
35537
],
[
3945,
4020,
3820,
3940,
21060
],
[
3875,
3960,
3860,
3875,
15052
],
[
3855,
3875,
3720,
3750,
29303
],
[
3750,
3820,
3705,
3730,
25300
],
[
3730,
3865,
3710,
3730,
17754
],
[
3820,
3915,
3745,
3845,
18753
],
[
3845,
3980,
3825,
3870,
17696
],
[
3890,
3890,
3775,
3855,
19600
],
[
3810,
3835,
3755,
3805,
8365
]
] | no news data |
0 | [
[
3590,
3590,
3330,
3390,
352181
],
[
3415,
3545,
3375,
3505,
137650
],
[
3485,
3550,
3430,
3440,
126080
],
[
3475,
3485,
3235,
3385,
294696
],
[
3320,
3420,
3300,
3335,
87259
],
[
3315,
3360,
3270,
3320,
86799
],
[
3305,
3530,
3305,
3500,
207757
],
[
3475,
3650,
3445,
3445,
227115
],
[
3495,
3990,
3350,
3990,
5761215
],
[
3870,
3885,
3555,
3640,
2073979
]
] | no news data |
0 | [
[
31700,
32150,
31200,
31400,
104559
],
[
30850,
31250,
30400,
30900,
225005
],
[
31150,
32150,
30550,
30900,
248708
],
[
29800,
30650,
29100,
30550,
305105
],
[
30550,
30850,
30000,
30350,
113024
],
[
30450,
31000,
30150,
30450,
121439
],
[
30750,
32200,
30600,
30900,
295957
],
[
30950,
31200,
30450,
30550,
118078
],
[
30600,
30650,
29650,
29750,
137264
],
[
30200,
32300,
30200,
30900,
304215
]
] | no news data |
0 | [
[
4820,
4860,
4795,
4800,
77947
],
[
4800,
4820,
4740,
4755,
87764
],
[
4755,
4785,
4680,
4690,
78564
],
[
4560,
4645,
4510,
4600,
116552
],
[
4600,
4650,
4570,
4575,
80771
],
[
4555,
5220,
4555,
4790,
4800751
],
[
4895,
5200,
4850,
4980,
2080832
],
[
4970,
5070,
4800,
4995,
594809
],
[
5030,
5040,
4885,
4900,
295141
],
[
5000,
5060,
4825,
4830,
290400
]
] | no news data |
0 | [
[
4070,
4130,
4025,
4110,
46402
],
[
4110,
4175,
4010,
4010,
67811
],
[
4090,
4145,
3930,
4015,
122728
],
[
3935,
3980,
3865,
3920,
112292
],
[
3885,
4000,
3865,
3870,
89911
],
[
3870,
3940,
3845,
3880,
45921
],
[
3930,
4065,
3930,
4025,
109966
],
[
4000,
4100,
3985,
4090,
78643
],
[
4120,
4160,
4015,
4160,
81473
],
[
4235,
4380,
4160,
4180,
403249
]
] | no news data |
0 | [
[
25700,
26100,
25000,
25450,
83527
],
[
25400,
25400,
24000,
24000,
85352
],
[
24000,
24550,
23550,
24550,
46507
],
[
23900,
24500,
23600,
24350,
50409
],
[
24350,
25900,
24000,
25450,
93005
],
[
25450,
25600,
24450,
24950,
61917
],
[
25350,
25900,
25100,
25350,
45555
],
[
25300,
25350,
24600,
24850,
48583
],
[
24900,
25150,
24000,
24200,
47955
],
[
24200,
24200,
23550,
23600,
35695
]
] | no news data |
0 | [
[
2600,
2660,
2575,
2585,
7797
],
[
2560,
2750,
2550,
2645,
47573
],
[
2620,
2645,
2315,
2395,
130887
],
[
2395,
2565,
2395,
2540,
73011
],
[
2515,
2570,
2435,
2435,
13712
],
[
2435,
2565,
2435,
2525,
15955
],
[
2525,
2585,
2525,
2535,
13786
],
[
2535,
2580,
2500,
2515,
14477
],
[
2565,
2565,
2435,
2435,
21332
],
[
2435,
2465,
2420,
2465,
7464
]
] | no news data |
0 | [
[
9450,
9510,
9350,
9450,
15683
],
[
9450,
9460,
9280,
9400,
9058
],
[
9380,
9400,
9280,
9400,
6913
],
[
9400,
9400,
9170,
9360,
12757
],
[
9360,
9460,
9250,
9390,
7244
],
[
9350,
9430,
9280,
9360,
8060
],
[
9390,
9450,
9280,
9350,
6685
],
[
9350,
9380,
9240,
9290,
7302
],
[
9370,
9510,
9300,
9380,
22981
],
[
9380,
9480,
9310,
9420,
10540
]
] | no news data |
0 | [
[
3225,
3315,
3210,
3225,
177928
],
[
2880,
2885,
2400,
2685,
3485186
],
[
2695,
2745,
2575,
2620,
582807
],
[
2575,
2605,
2490,
2550,
345219
],
[
2555,
2630,
2500,
2600,
248118
],
[
2650,
2730,
2595,
2620,
237706
],
[
2665,
2665,
2555,
2615,
194335
],
[
2605,
2645,
2550,
2585,
154229
],
[
2585,
2600,
2525,
2585,
128500
],
[
2575,
2595,
2545,
2560,
104023
]
] | no news data |
0 | [
[
2390,
2595,
2385,
2500,
68796
],
[
2600,
2600,
2430,
2445,
44068
],
[
2415,
2555,
2415,
2420,
28865
],
[
2400,
2420,
2300,
2310,
35419
],
[
2310,
2400,
2310,
2315,
8036
],
[
2335,
2430,
2315,
2430,
11926
],
[
2430,
2540,
2420,
2475,
20970
],
[
2445,
2535,
2420,
2420,
15074
],
[
2435,
2470,
2360,
2360,
16475
],
[
2375,
2375,
2350,
2370,
8738
]
] | no news data |
0 | [
[
66900,
68300,
66400,
67300,
62062
],
[
67800,
68700,
65500,
66100,
36520
],
[
66000,
66400,
64900,
65500,
52188
],
[
64500,
65900,
62900,
65500,
67404
],
[
66300,
67900,
66000,
67400,
67397
],
[
67500,
69200,
66800,
68000,
49516
],
[
68000,
68900,
66400,
66500,
33492
],
[
67800,
67900,
66300,
67000,
28199
],
[
67300,
67300,
64800,
65700,
41616
],
[
65500,
66100,
65200,
65800,
33593
]
] | no news data |
0 | [
[
4280,
4530,
4280,
4430,
192326
],
[
4425,
4510,
4400,
4500,
87125
],
[
4440,
4570,
4340,
4550,
81587
],
[
4570,
4570,
4420,
4550,
57482
],
[
4515,
4640,
4450,
4505,
85185
],
[
4500,
4635,
4500,
4600,
58112
],
[
4600,
4610,
4515,
4605,
49812
],
[
4580,
4640,
4580,
4630,
54678
],
[
4615,
4620,
4540,
4550,
39907
],
[
4715,
4720,
4300,
4480,
101913
]
] | no news data |
0 | [
[
1233,
1260,
1224,
1260,
111340
],
[
1260,
1263,
1224,
1230,
101553
],
[
1230,
1260,
1228,
1247,
138438
],
[
1261,
1387,
1208,
1215,
856201
],
[
1215,
1250,
1210,
1227,
158584
],
[
1234,
1240,
1220,
1226,
49915
],
[
1234,
1240,
1220,
1228,
64500
],
[
1228,
1233,
1222,
1228,
59200
],
[
1228,
1228,
1188,
1192,
185388
],
[
1192,
1202,
1170,
1200,
86224
]
] | no news data |
0 | [
[
102700,
103400,
100600,
101600,
4713
],
[
99000,
101100,
97100,
98900,
5757
],
[
97200,
100100,
97200,
97600,
3070
],
[
96700,
97000,
94000,
95500,
3278
],
[
95500,
96800,
93500,
93600,
4818
],
[
94100,
95800,
93200,
95000,
2602
],
[
95800,
96900,
94900,
95600,
3439
],
[
99200,
100000,
90900,
91500,
15520
],
[
92200,
93000,
89300,
89500,
7756
],
[
88900,
90100,
86900,
88400,
5653
]
] | no news data |
0 | [
[
26200,
26350,
24700,
25300,
71833
],
[
24900,
25500,
24300,
24900,
68035
],
[
24050,
24400,
23800,
24150,
39276
],
[
24050,
24300,
23350,
23800,
46808
],
[
23500,
24250,
23450,
23650,
23046
],
[
24200,
24600,
24000,
24300,
39140
],
[
24100,
24450,
23600,
23850,
44146
],
[
23900,
24800,
23550,
24450,
74872
],
[
24500,
24750,
24000,
24600,
34793
],
[
24550,
24900,
23650,
23750,
61719
]
] | no news data |
0 | [
[
1241,
1246,
1225,
1230,
56068
],
[
1238,
1599,
1238,
1599,
22818300
],
[
1704,
1855,
1609,
1660,
46686965
],
[
1696,
1795,
1630,
1661,
17823272
],
[
1728,
1807,
1628,
1638,
13474927
],
[
1601,
1761,
1588,
1611,
11610322
],
[
1607,
1823,
1579,
1612,
22159398
],
[
1606,
1719,
1603,
1604,
5839431
],
[
1611,
1657,
1501,
1542,
5332357
],
[
1547,
1567,
1462,
1473,
1670964
]
] | no news data |
0 | [
[
5910,
5920,
5750,
5780,
90815
],
[
5780,
5810,
5680,
5710,
62475
],
[
5660,
5700,
5510,
5600,
107301
],
[
5560,
5680,
5560,
5630,
40578
],
[
5600,
5730,
5570,
5700,
34079
],
[
5730,
6480,
5730,
6250,
629756
],
[
6180,
6500,
6120,
6210,
403405
],
[
6250,
6250,
6040,
6100,
106703
],
[
6130,
6170,
5960,
5960,
111255
],
[
6000,
6060,
5890,
5900,
94544
]
] | no news data |
0 | [
[
31750,
31750,
30100,
30250,
13240
],
[
30100,
30100,
29250,
29400,
9416
],
[
29150,
29150,
27750,
28850,
18221
],
[
28600,
29400,
28600,
29150,
4730
],
[
29150,
29750,
29050,
29600,
5911
],
[
29600,
30000,
29400,
29600,
4765
],
[
29600,
30500,
29250,
30100,
5974
],
[
30450,
30450,
29650,
30300,
4382
],
[
31100,
32050,
30700,
31050,
13033
],
[
31000,
33850,
30800,
33000,
48573
]
] | no news data |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.