labels
int64 | time_series
list | texts
string |
|---|---|---|
0
|
[
[
25800,
25850,
25200,
25200,
5298,
15.184844889746442,
-1095.0803651062924,
-817.8853995443629,
-277.1949655619295,
25265.915174132908,
28187.5,
31109.084825867092,
-0.20729648431872938,
26370,
28187.5,
26757.68839541936,
841.0095150818105,
-151777
],
[
25250,
25500,
25200,
25400,
1402,
17.808711303860736,
-1150.4786103604238,
-884.4040417075752,
-266.0745686528486,
24860.037326102858,
28015,
31169.962673897142,
-0.22523381573422394,
25980,
28015,
26486.15071633549,
802.3659782902527,
-150375
],
[
25350,
25550,
25300,
25450,
2491,
18.487627990753268,
-1176.7823226209475,
-942.8796978902496,
-233.90262473069788,
24554.2656618111,
27802.5,
31050.7343381889,
-0.23366491057918537,
25630,
27802.5,
26278.920573068393,
762.9112655552346,
-147884
],
[
25400,
25650,
25400,
25650,
2232,
21.28837727672668,
-1168.0256034789563,
-987.908879007991,
-180.11672447096532,
24325.704247935464,
27612.5,
30899.295752064536,
-0.23806578557280478,
25490,
27612.5,
26153.136458454715,
726.2747465870036,
-145652
],
[
25600,
25600,
25300,
25450,
1646,
20.528754485087397,
-1163.808508954844,
-1023.0888049973616,
-140.71970395748235,
24147.54034572158,
27392.5,
30637.45965427842,
-0.23692322017182954,
25430,
27392.5,
26012.509166763775,
699.3979789736462,
-147298
],
[
25500,
25500,
25250,
25400,
2147,
20.33341481887412,
-1151.2303464763536,
-1048.71711329316,
-102.5132331831935,
24013.304918327245,
27175,
30336.695081672755,
-0.23269145035310063,
25470,
27175,
25890.00733341102,
667.2981233326716,
-149445
],
[
25250,
26000,
25250,
25900,
2170,
27.738336645074742,
-1088.3701867399104,
-1056.6477279825103,
-31.72245875740009,
24025.71675804702,
26980,
29934.28324195298,
-0.21899801645314904,
25570,
26980,
25892.005866728818,
673.2054002374807,
-147275
],
[
26000,
26100,
25350,
25500,
4000,
25.681765129988722,
-1058.6265266986593,
-1057.04348772574,
-1.583038972919212,
24016.02156302195,
26777.5,
29538.97843697805,
-0.20625364107762487,
25580,
26777.5,
25813.604693383055,
678.6907287919464,
-151275
],
[
25550,
25550,
25050,
25150,
3744,
24.004691006608724,
-1051.1791973022519,
-1055.8706296410423,
4.6914323387904915,
24045.4603064139,
26555,
29064.5396935861,
-0.1890069435952626,
25480,
26555,
25680.883754706447,
665.9271053068073,
-155019
],
[
25350,
25350,
24700,
24850,
6056,
22.639978143168893,
-1057.2967688885146,
-1056.1558574905368,
-1.1409113979777885,
23949.676114123777,
26365,
28780.323885876223,
-0.18322199020490978,
25360,
26365,
25514.707003765157,
664.7894549277497,
-161075
]
] |
no news data
|
0
|
[
[
3820,
3835,
3780,
3805,
119937,
34.175864586209784,
-22.7312350565594,
-23.44102090435142,
0.7097858477920198,
3804.5072599825016,
3862.5,
3920.4927400174984,
-0.030028603245306595,
3850,
3862.5,
3846.7107130208497,
87.1208419537199,
-593111
],
[
3815,
3860,
3800,
3855,
51022,
41.352872864027795,
-20.778825635346948,
-22.908581850550526,
2.129756215203578,
3804.5018797307935,
3860.5,
3916.4981202692065,
-0.02901081221044245,
3848,
3860.5,
3848.36857041668,
85.18363895702564,
-542089
],
[
3855,
3855,
3805,
3825,
45815,
38.63122053128532,
-21.405526793823356,
-22.607970839205095,
1.202444045381739,
3800.6067481570662,
3857.5,
3914.3932518429338,
-0.029497473411760854,
3832,
3857.5,
3843.6948563333444,
82.67052188866666,
-587904
],
[
3825,
3855,
3795,
3840,
61198,
40.73163310414941,
-20.456013151104344,
-22.177579301584945,
1.7215661504806015,
3799.3859733488125,
3855.25,
3911.1140266511875,
-0.028980754374521748,
3832,
3855.25,
3842.955885066676,
81.05119889661904,
-526706
],
[
3840,
3865,
3805,
3865,
62050,
44.1618499673839,
-17.48467325266529,
-21.238998091801015,
3.7543248391357267,
3800.442530211352,
3856.25,
3912.057469788648,
-0.02894390653544152,
3838,
3856.25,
3847.364708053341,
79.54754183257484,
-464656
],
[
3865,
3900,
3840,
3900,
94684,
48.643204023404856,
-12.165422070097065,
-19.42428288746023,
7.258860817363164,
3799.5085906238432,
3856.75,
3913.9914093761568,
-0.029683754132965194,
3857,
3856.75,
3857.891766442673,
78.15128884453378,
-369972
],
[
3900,
3910,
3860,
3890,
50410,
47.470947191738595,
-8.657001091502934,
-17.27082652826877,
8.613825436765836,
3799.109222367746,
3858.25,
3917.390777632254,
-0.030656788768096396,
3864,
3858.25,
3864.3134131541387,
76.14048249849566,
-420382
],
[
3900,
3935,
3880,
3930,
83666,
52.41120879985831,
-2.6186997425584195,
-14.340401171126702,
11.721701428568283,
3794.4505904460066,
3861.75,
3929.0494095539934,
-0.03485435854417993,
3885,
3861.75,
3877.450730523311,
74.6304480343174,
-336716
],
[
3930,
3940,
3880,
3915,
49376,
50.4934185628693,
0.9454246731961575,
-11.28323600226213,
12.228660675458288,
3792.8271101404116,
3862.75,
3932.6728898595884,
-0.0362036838312541,
3900,
3862.75,
3884.960584418649,
73.58541603186616,
-386092
],
[
3905,
3915,
3870,
3910,
69121,
49.83877081454508,
3.3281953730243004,
-8.360949727204845,
11.689145100229146,
3792.07379167461,
3863.25,
3934.42620832539,
-0.036847839681817006,
3909,
3863.25,
3889.9684675349195,
71.54360060101857,
-455213
]
] |
no news data
|
0
|
[
[
13920,
14090,
13920,
14070,
2238,
30.45404087311752,
-261.54253818170946,
-259.9129785863072,
-1.6295595954022701,
13781.439011229428,
14420.5,
15059.560988770572,
-0.08863229274582328,
14096,
14420.5,
14167.012490118068,
264.43189231610535,
-51786
],
[
14140,
14250,
14070,
14200,
1579,
37.82507365395228,
-244.17578510048588,
-256.76553988914293,
12.589754788657046,
13765.102886834922,
14394,
15022.897113165078,
-0.08738323095249101,
14094,
14394,
14173.609992094454,
258.40104286495495,
-50207
],
[
14210,
14280,
14160,
14240,
1527,
39.934586785386365,
-224.5958414032266,
-250.33160019195967,
25.73575878873308,
13757.77336686702,
14369.5,
14981.22663313298,
-0.08514236864650535,
14110,
14369.5,
14186.887993675564,
248.51525408888676,
-48680
],
[
14120,
14350,
14120,
14250,
2510,
40.47829638231392,
-205.8982121087538,
-241.44492257531851,
35.54671046656472,
13757.896036046197,
14344.5,
14931.103963953803,
-0.08178799734445998,
14160,
14344.5,
14199.510394940451,
247.19273593968057,
-46170
],
[
14260,
14340,
14160,
14200,
4723,
38.597026654568765,
-192.89125796512235,
-231.7341896532793,
38.84293168815694,
13768.657193118486,
14313.5,
14858.342806881514,
-0.0761299202684897,
14192,
14313.5,
14199.608315952362,
242.39325480113197,
-50893
],
[
14250,
14290,
14150,
14200,
2262,
38.59702665456877,
-180.50243340284396,
-221.48783840319223,
40.985405000348266,
13800.790123992465,
14280,
14759.209876007535,
-0.067116229132708,
14218,
14280,
14199.686652761891,
235.07945088676541,
-50893
],
[
14440,
14450,
14100,
14130,
3405,
35.888798998675945,
-174.32312716854904,
-212.05489615626362,
37.73176898771459,
13851.771934649389,
14242.5,
14633.228065350611,
-0.054867904560380744,
14204,
14242.5,
14185.749322209515,
243.28806153771075,
-54298
],
[
14280,
14280,
14140,
14140,
4377,
36.57348088727921,
-166.69748123377394,
-202.98341317176568,
36.285931937991734,
13938.899468973219,
14207,
14475.100531026781,
-0.03774203294527782,
14184,
14207,
14176.599457767612,
236.62462857073143,
-49921
],
[
14200,
14250,
14040,
14070,
5656,
33.84842092031844,
-164.40733149873813,
-195.2681968371602,
30.86086533842206,
13975.814589622998,
14181,
14386.185410377002,
-0.028938073531768138,
14148,
14181,
14155.27956621409,
234.72286938710778,
-55577
],
[
14300,
14300,
14090,
14140,
4494,
38.76218328117745,
-155.15542123341038,
-187.24564171641023,
32.090220482999854,
14010.469927748201,
14164.5,
14318.530072251799,
-0.02174874824410302,
14136,
14164.5,
14152.223652971274,
234.38552157374292,
-51083
]
] |
no news data
|
0
|
[
[
37350,
38100,
36850,
37300,
133186,
47.001645852335564,
1214.0230239679586,
1872.6378653611357,
-658.6148413931771,
34487.89584024874,
38285,
42082.10415975126,
-0.19835988819387537,
37940,
38285,
38372.49424998251,
1429.6660534407454,
2096117
],
[
38000,
38200,
36850,
37750,
115840,
49.60692349142066,
1074.3007122785348,
1712.9704347446154,
-638.6697224660807,
34757.83667625162,
38382.5,
42007.16332374838,
-0.18887062196304966,
37690,
38382.5,
38247.995399986015,
1423.9756210521207,
2211957
],
[
38050,
38950,
37600,
38100,
109722,
51.59979388010003,
980.5091494189837,
1566.4781776794894,
-585.9690282605056,
35122.35054360881,
38507.5,
41892.64945639119,
-0.17581766961714945,
37620,
38507.5,
38218.39631998881,
1418.6916481198264,
2321679
],
[
37750,
38200,
37200,
37850,
96632,
50.076448603534885,
875.9088178404854,
1428.3643057116885,
-552.4554878712031,
35453.61966136754,
38610,
41766.38033863246,
-0.16350066504182637,
37640,
38610,
38144.717055991045,
1388.785101825553,
2225047
],
[
37900,
38150,
37500,
37900,
103715,
50.39188931951334,
787.9637282238182,
1300.2841902141145,
-512.3204619902963,
35632.16154931114,
38672.5,
41712.83845068886,
-0.15723516455821895,
37780,
38672.5,
38095.77364479283,
1336.014737409442,
2328762
],
[
37750,
38150,
37400,
38100,
102075,
51.70634818265357,
726.0356525614916,
1185.43448268359,
-459.3988301220984,
35965.83968830151,
38772.5,
41579.16031169849,
-0.14477582367391795,
37940,
38772.5,
38096.61891583427,
1294.1565418801963,
2430837
],
[
38100,
38500,
37500,
38500,
161204,
54.3136735472112,
701.1514263011268,
1088.5778714070973,
-387.4264451059705,
36203.55060929539,
38857.5,
41511.44939070461,
-0.13659908078000965,
38090,
38857.5,
38177.295132667416,
1273.1453603173252,
2592041
],
[
38900,
39200,
37950,
38050,
181348,
50.979141423209754,
637.7674720937066,
998.4157915444192,
-360.6483194507126,
36153.5136937827,
38830,
41506.4863062173,
-0.13785662148943098,
38080,
38830,
38151.83610613394,
1271.4921202946591,
2410693
],
[
38250,
38800,
37200,
37350,
206867,
46.22499244869937,
524.9992176908127,
903.732476773698,
-378.7332590828853,
36170.59525755202,
38835,
41499.40474244798,
-0.13721667271523005,
37980,
38835,
37991.46888490715,
1294.9569688450406,
2203826
],
[
37650,
38000,
37250,
37400,
119938,
46.60800505246765,
434.65372814221337,
809.9167270474011,
-375.2629989051877,
36017.61335051083,
38715,
41412.38664948917,
-0.13934581684045821,
37880,
38715,
37873.17510792572,
1256.031471070395,
2323764
]
] |
no news data
|
0
|
[
[
3315,
3320,
3270,
3275,
2038,
25.824940951447648,
-101.5984476845565,
-84.21810218458296,
-17.380345499973544,
3182.745115495308,
3464.25,
3745.754884504692,
-0.1625199593012584,
3283,
3464.25,
3336.944132431289,
105.42985046926358,
8590
],
[
3275,
3600,
3275,
3295,
6907,
28.716081784902606,
-99.69539192616867,
-87.31356013290011,
-12.38183179326856,
3170.113592060964,
3446.25,
3722.386407939036,
-0.16025326539806223,
3280,
3446.25,
3328.5553059450313,
121.1134325786019,
15497
],
[
3300,
3375,
3275,
3280,
2613,
27.839644237742842,
-98.26484519892892,
-89.50381714610587,
-8.76102805282305,
3162.308682263312,
3426.75,
3691.191317736688,
-0.15433942816761526,
3286,
3426.75,
3318.844244756025,
119.60533025155891,
12884
],
[
3290,
3395,
3260,
3395,
6342,
42.363572944944465,
-86.85043001150234,
-88.97313971918517,
2.12270970768283,
3164.7461519658536,
3416.5,
3668.2538480341464,
-0.14737529520512008,
3312,
3416.5,
3334.0753958048203,
120.7049495193047,
19226
],
[
3390,
3450,
3355,
3420,
3262,
44.95723014089876,
-74.92346164515448,
-86.16320410437903,
11.239742459224559,
3167.7837833853314,
3409,
3650.2162166146686,
-0.1415172875416067,
3333,
3409,
3351.2603166438566,
118.86888169649724,
22488
],
[
3420,
3495,
3380,
3385,
5301,
42.100830891457775,
-67.51716492912465,
-82.43399626932816,
14.916831340203515,
3177.3582802353562,
3397.25,
3617.1417197646438,
-0.12945277490007728,
3355,
3397.25,
3358.0082533150853,
118.5925330038903,
17187
],
[
3390,
3580,
3385,
3390,
3845,
42.66130277247184,
-60.54622402705991,
-78.05644182087451,
17.510217793814604,
3192.4606069291845,
3385.75,
3579.0393930708155,
-0.11417818390065158,
3374,
3385.75,
3364.4066026520686,
124.05020921789814,
21032
],
[
3390,
3480,
3380,
3470,
1951,
50.85800158248709,
-48.012908801487356,
-72.04773521699708,
24.034826415509727,
3210.052795540332,
3379,
3547.947204459668,
-0.09999834534457992,
3412,
3379,
3385.525282121655,
122.33233713090542,
22983
],
[
3415,
3500,
3410,
3485,
2236,
52.23670666175231,
-36.44962298314431,
-64.92811277022653,
28.478489787082225,
3208.9785306708345,
3379.75,
3550.5214693291655,
-0.10105568123628403,
3430,
3379.75,
3405.420225697324,
120.02288447869789,
25219
],
[
3525,
3545,
3430,
3515,
1622,
54.95844645241541,
-24.581525855004656,
-56.858795387182155,
32.2772695321775,
3206.1147139464674,
3381.25,
3556.3852860535326,
-0.10359203611299524,
3449,
3381.25,
3427.3361805578593,
119.66410701593375,
26841
]
] |
no news data
|
0
|
[
[
28600,
29750,
28350,
28900,
84160,
64.18846558648153,
835.3410364977099,
422.1157688639711,
413.2252676337388,
23229.01416467057,
26980,
30730.98583532943,
-0.27805677059521344,
28950,
26980,
28257.117152807474,
1751.8367378805199,
2105025
],
[
28900,
29250,
27925,
28600,
62920,
62.04478356271834,
826.4995493293172,
502.99252495704036,
323.5070243722769,
23226.22367353378,
27045,
30863.77632646622,
-0.2824016510605451,
28780,
27045,
28325.693722245982,
1721.3483994604828,
2042105
],
[
29500,
32600,
29000,
32000,
616282,
73.03571729797156,
1081.3787311850829,
618.6697662026489,
462.70896498243394,
22844.07803624401,
27252.5,
31660.92196375599,
-0.32352422447525847,
29450,
27252.5,
29060.554977796786,
1884.1092280704484,
2658387
],
[
32050,
32150,
28850,
29500,
409690,
59.41232046881511,
1069.3167941070096,
708.799171783521,
360.5176223234886,
22858.828210984782,
27377.5,
31896.171789015218,
-0.3301011260352638,
29520,
27377.5,
29148.44398223743,
1985.2442832082736,
2248697
],
[
29600,
30100,
29000,
29600,
190676,
59.73584954907487,
1055.6578201101547,
778.1709014488478,
277.48691866130696,
22949.109439411324,
27542.5,
32135.890560588676,
-0.3335492827875956,
29720,
27542.5,
29238.755185789945,
1922.012548693397,
2439373
],
[
30050,
30050,
28500,
29000,
154935,
56.80982166698985,
985.0628083449774,
819.5492828280737,
165.51352551690366,
23028.70855050523,
27652.5,
32276.29144949477,
-0.3344212240842433,
29740,
27652.5,
29191.004148631957,
1895.440223786726,
2284438
],
[
29150,
29150,
27900,
28750,
143914,
55.58802729733159,
898.5845192600682,
835.3563301144726,
63.22818914559559,
23223.244607547236,
27795,
32366.755392452764,
-0.3289624315490386,
29770,
27795,
29102.803318905568,
1849.3373506591026,
2140524
],
[
28200,
28800,
27700,
27750,
88720,
50.87476326161395,
740.8185147717777,
816.4487670459337,
-75.63025227415596,
23613.123944617455,
27947.5,
32281.876055382545,
-0.31017987693944327,
28920,
27947.5,
28832.242655124457,
1795.8132541834525,
2051804
],
[
27850,
29400,
27800,
28150,
177621,
52.605815742533615,
640.679126471583,
781.2948389310636,
-140.61571245948062,
24185.879948909453,
28145,
32104.120051090547,
-0.28133736373000867,
28650,
28145,
28695.794124099568,
1785.3980217417775,
2229425
],
[
28650,
28850,
27200,
27300,
100909,
48.68025216554043,
487.1148863335802,
722.458848411567,
-235.34396207798682,
24963.696389212666,
28330,
31696.303610787334,
-0.23764939010147082,
28190,
28330,
28416.635299279656,
1775.7267344745078,
2128516
]
] |
no news data
|
0
|
[
[
56900,
56900,
53900,
56300,
26482,
69.4448520451625,
4754.887392892357,
3907.4264317201823,
847.4609611721744,
38269.96548651554,
48735,
59200.03451348446,
-0.4294668929305206,
55860,
48735,
53449.362842796196,
3890.3377242888805,
988416
],
[
56300,
56300,
52800,
54900,
32992,
65.09438531943755,
4622.925822296915,
4050.526309835529,
572.3995124613857,
38202.0468083118,
49025,
59847.9531916882,
-0.441527922149442,
55720,
49025,
53739.49027423696,
3862.4564582682465,
955424
],
[
56200,
56200,
54400,
54500,
25160,
63.863367753383194,
4434.945380123318,
4127.410123893087,
307.5352562302305,
38284.86901586309,
49360,
60435.13098413691,
-0.4487492295031162,
55880,
49360,
53891.59221938957,
3715.1381398205144,
930264
],
[
54500,
56100,
53900,
55700,
18128,
65.94411274204928,
4332.853063547154,
4168.4987118239005,
164.35435172325379,
38478.31433351815,
49817.5,
61156.68566648185,
-0.4552290125551,
55760,
49817.5,
54253.273775511654,
3606.913986976192,
948392
],
[
55700,
57300,
54500,
57000,
25409,
68.08786146913894,
4307.19266664506,
4196.237502788133,
110.95516385692736,
38846.77667996549,
50405,
61963.22332003451,
-0.4586141581206034,
55680,
50405,
54802.61902040933,
3549.27727362075,
973801
],
[
57100,
57100,
54100,
55000,
20446,
61.657452644511494,
4078.4593908198294,
4172.6818803944725,
-94.22248957464308,
39435.37292790123,
50895,
62354.62707209877,
-0.4503242783023388,
55420,
50895,
54842.09521632746,
3510.0431826478393,
953355
],
[
54800,
55000,
52500,
53800,
14602,
58.111238511841,
3757.047742913237,
4089.5550528982258,
-332.50730998498875,
40374.5930918567,
51395,
62415.4069081433,
-0.4288513243756512,
55200,
51395,
54633.67617306198,
3437.8972410301367,
938753
],
[
53700,
55200,
53600,
54800,
9526,
60.16723905669088,
3542.186221129843,
3980.0812865445496,
-437.89506541470655,
41883.301406668135,
52040,
62196.698593331865,
-0.3903419905200563,
55260,
52040,
54666.94093844958,
3306.6188666708413,
948279
],
[
55800,
55800,
52900,
52900,
9031,
54.67611060368828,
3181.9136759020694,
3820.447764416054,
-638.5340885139844,
43324.64427952355,
52537.5,
61750.35572047645,
-0.3507154211934885,
54700,
52537.5,
54313.55275075967,
3277.5746619086385,
939248
],
[
53900,
55200,
53500,
54700,
11732,
58.53682489618291,
3006.9774803429536,
3657.753707601434,
-650.7762272584805,
44533.93820216745,
53032.5,
61531.06179783255,
-0.32050390978485094,
54240,
53032.5,
54390.84220060774,
3207.7479003437356,
950980
]
] |
no news data
|
0
|
[
[
1334,
1344,
1331,
1334,
98267,
31.168655088329114,
-24.860332383390187,
-19.176693579431543,
-5.683638803958644,
1289.686610469994,
1380.2000000000003,
1470.7133895300065,
-0.13115981673671376,
1328.1999999999998,
1380.2000000000003,
1343.0818576443903,
26.321523785175117,
-2499618
],
[
1325,
1340,
1300,
1331,
169392,
30.527933290965663,
-24.582243429853406,
-20.257803549515916,
-4.32443988033749,
1286.5106963829114,
1374.6500000000003,
1462.7893036170892,
-0.12823526514689393,
1331.2,
1374.6500000000003,
1340.6654861155123,
27.298557800519752,
-2669010
],
[
1331,
1339,
1320,
1333,
116265,
31.538330976521493,
-23.924683783294768,
-20.99117959627169,
-2.933504187023079,
1284.248960170364,
1369.6000000000001,
1454.9510398296363,
-0.1246364483493519,
1334.2000000000003,
1369.6000000000001,
1339.1323888924098,
26.7058036719112,
-2552745
],
[
1335,
1342,
1330,
1331,
89105,
31.05197303940536,
-23.296399914529047,
-21.452223659923163,
-1.844176254605884,
1286.3814044434907,
1363.45,
1440.5185955565094,
-0.11304939023287881,
1332.6000000000001,
1363.45,
1337.505911113928,
25.655389123917544,
-2641850
],
[
1331,
1337,
1326,
1332,
125503,
31.619782295749154,
-22.45889659951854,
-21.65355824784224,
-0.8053383516762977,
1290.7950206709254,
1357.6,
1424.4049793290744,
-0.09841629247064602,
1332.2,
1357.6,
1336.4047288911427,
24.60857561506629,
-2516347
],
[
1340,
1340,
1320,
1336,
153811,
33.96247897500464,
-21.22770287294884,
-21.568387172863563,
0.3406842999147237,
1291.3872953380626,
1353.85,
1416.3127046619372,
-0.09227418792619171,
1332.6000000000001,
1353.85,
1336.3237831129143,
24.279391642561553,
-2362536
],
[
1330,
1357,
1330,
1353,
371293,
42.9138569845463,
-18.665055903437406,
-20.987720918978333,
2.3226650155409274,
1293.6090971252988,
1351.25,
1408.8909028747012,
-0.08531493487467333,
1337,
1351.25,
1339.6590264903316,
24.473720810950013,
-1991243
],
[
1349,
1349,
1329,
1335,
131355,
37.1688962213009,
-17.880474307342183,
-20.366271596651103,
2.4857972893089197,
1293.45360808229,
1348.5,
1403.54639191771,
-0.08164092238444201,
1337.4,
1348.5,
1338.7272211922652,
24.439883610167872,
-2122598
],
[
1329,
1362,
1329,
1353,
212184,
45.08585568783084,
-15.626110101771019,
-19.418239297675086,
3.7921291959040673,
1294.8558770186814,
1346.7500000000002,
1398.644122981319,
-0.07706571075748102,
1341.8000000000002,
1346.7500000000002,
1341.581776953812,
25.05132049515588,
-1910414
],
[
1350,
1351,
1334,
1334,
208955,
39.43708075567921,
-15.197464526445629,
-18.574084343429195,
3.376619816983567,
1297.0011437495632,
1343.6500000000003,
1390.2988562504374,
-0.06943602314655917,
1342.2,
1343.6500000000003,
1340.0654215630498,
24.619083316930464,
-2119369
]
] |
no news data
|
0
|
[
[
2900,
2985,
2870,
2945,
31419,
53.26250264203467,
-151.5668255962064,
-156.2088417223502,
4.642016126143801,
2857.9931774956613,
3074,
3290.0068225043387,
-0.14053794567621258,
2921,
3074,
2978.371248803347,
160.38620077705176,
1086042
],
[
2960,
2975,
2915,
2940,
16648,
52.994145999005426,
-145.79499279281572,
-154.1260719364433,
8.33107914362759,
2843.543142918159,
3062.5,
3281.456857081841,
-0.14299223319630433,
2927,
3062.5,
2970.696999042678,
153.2157578644052,
1069394
],
[
3015,
3015,
2850,
2975,
70357,
54.7141750747245,
-136.81939737371658,
-150.66473702389797,
13.845339650181387,
2836.0119544806835,
3053.25,
3270.4880455193165,
-0.14229954672517253,
2935,
3053.25,
2971.5575992341423,
154.0574894455191,
1139751
],
[
2955,
2990,
2875,
2895,
47432,
50.19316907007778,
-134.60980669067658,
-147.4537509572537,
12.843944266577125,
2820.7940153429713,
3038.25,
3255.7059846570287,
-0.1431455506670147,
2925,
3038.25,
2956.246079387314,
151.26766877083918,
1092319
],
[
2895,
2940,
2850,
2885,
67322,
49.64100204928816,
-132.14235180578044,
-144.39147112695906,
12.249119321178625,
2822.833796587416,
3018.5,
3214.166203412584,
-0.12964466020379914,
2928,
3018.5,
2941.996863509851,
146.89140671577923,
1024997
],
[
2940,
2940,
2820,
2865,
67379,
48.49202631063408,
-130.29870650501198,
-141.57291820256964,
11.27421169755766,
2805.9496228800886,
3005,
3204.0503771199114,
-0.1324794523260642,
2912,
3005,
2926.597490807881,
144.97059195036644,
957618
],
[
2870,
2925,
2800,
2845,
64067,
47.31270331925229,
-128.9648111097663,
-139.05129678400897,
10.086485674242681,
2784.9722284467603,
2993.75,
3202.5277715532397,
-0.1394757555261727,
2893,
2993.75,
2910.277992646305,
143.54412109676883,
893551
],
[
2840,
2840,
2740,
2790,
92055,
44.133978795759184,
-130.83751630027382,
-137.40854068726193,
6.571024386988114,
2761.684712369284,
2975.75,
3189.815287630716,
-0.1438731665164855,
2856,
2975.75,
2886.222394117044,
140.7909695898568,
801496
],
[
2810,
2905,
2800,
2860,
60520,
48.84468407940539,
-125.229664055797,
-134.97276536096894,
9.743101305171933,
2750.960899673102,
2964.5,
3178.039100326898,
-0.1440641594379476,
2849,
2964.5,
2880.9779152936353,
138.9487574762956,
862016
],
[
2875,
2900,
2790,
2790,
65790,
44.77845380809042,
-124.99297453028612,
-132.9768071948324,
7.98383266454627,
2733.472881744084,
2948.25,
3163.027118255916,
-0.1456980366359134,
2830,
2948.25,
2862.782332234908,
136.88098908513166,
796226
]
] |
no news data
|
0
|
[
[
5210,
5270,
5190,
5260,
40681,
64.49385805400152,
64.99270288392745,
93.39302963910202,
-28.400326755174575,
5008.1626170651525,
5234.75,
5461.3373829348475,
-0.08657046962504321,
5182,
5234.75,
5197.055439140378,
145.99617327080415,
58648
],
[
5260,
5360,
5230,
5270,
42582,
64.94736768457743,
66.1972731029191,
87.95387833186544,
-21.75660522894634,
5065.883755062733,
5250.5,
5435.116244937267,
-0.07032330061413841,
5216,
5250.5,
5211.644351312303,
144.8535894657467,
101230
],
[
5300,
5320,
5220,
5260,
22506,
64.06612371023314,
65.58891902260984,
83.48088647001433,
-17.891967447404483,
5065.340458183386,
5249.5,
5433.659541816614,
-0.07016269809186183,
5236,
5249.5,
5221.315481049843,
141.6497616467648,
78724
],
[
5270,
5360,
5240,
5330,
36859,
67.40059514648141,
69.94888184832053,
80.77448554567556,
-10.825603697355035,
5076.230166571351,
5244.5,
5412.769833428649,
-0.0641700194217366,
5266,
5244.5,
5243.052384839874,
140.10335010056733,
115583
],
[
5280,
5450,
5280,
5350,
83124,
68.30554165008307,
74.16311047987892,
79.45221053251623,
-5.289100052637309,
5077.121538080459,
5244,
5410.878461919541,
-0.0636454850951721,
5294,
5244,
5264.441907871899,
142.23882509338395,
198707
],
[
5430,
5430,
5310,
5380,
35099,
69.66580096729491,
79.01285529970573,
79.36433948595413,
-0.35148418624839906,
5072.390661611036,
5247,
5421.609338388964,
-0.06655587512443827,
5318,
5247,
5287.55352629752,
140.65033758671368,
233806
],
[
5380,
5450,
5340,
5380,
38547,
69.66580096729491,
81.91208152265062,
79.87388789329344,
2.038193629357181,
5071.35711541628,
5247.5,
5423.64288458372,
-0.06713401985086992,
5340,
5247.5,
5306.042821038016,
138.46102775909128,
233806
],
[
5400,
5480,
5380,
5420,
62989,
71.55367350459137,
86.44096723552593,
81.18730376173994,
5.253663473785991,
5063.843999772776,
5251,
5438.156000227224,
-0.07128394600160867,
5372,
5251,
5328.834256830413,
135.71381149058476,
296795
],
[
5490,
5890,
5480,
5810,
275399,
82.7960418961614,
120.11526838110603,
88.97289668561316,
31.14237169549287,
4964.138872962382,
5276.5,
5588.861127037618,
-0.11839709164696967,
5468,
5276.5,
5425.0674054643305,
159.59139638411443,
572194
],
[
5830,
5900,
5620,
5790,
95265,
81.02750485884509,
143.53399129139052,
99.88511560676864,
43.648875684621885,
4912.239900535341,
5300,
5687.760099464659,
-0.14632456583572043,
5556,
5300,
5498.053924371465,
168.19201092810627,
476929
]
] |
no news data
|
0
|
[
[
47300,
49200,
46650,
49100,
296483,
50.7141711842108,
768.5371105334561,
1220.0366009572344,
-451.4994904237783,
44790.15323810676,
47987.5,
51184.84676189324,
-0.13325748421539946,
46660,
47987.5,
47049.79362458453,
1870.3377148632846,
662532
],
[
49700,
50500,
48650,
49800,
182212,
53.085503786027516,
930.1583545285321,
1162.060951671494,
-231.9025971429619,
44778.93970799385,
48077.5,
51376.06029200615,
-0.13721846152591755,
47360,
48077.5,
47599.83489966762,
1868.8850209444786,
844744
],
[
51000,
51500,
49500,
51100,
231998,
57.203696468948,
1149.888293789314,
1159.626420095058,
-9.73812630574389,
44655.18841293714,
48142.5,
51629.81158706286,
-0.14487455313134384,
48390,
48142.5,
48299.8679197341,
1878.2503765913016,
1076742
],
[
52000,
55200,
51900,
54700,
481652,
66.08270780123198,
1596.1167271840604,
1246.9244815128586,
349.1922456712018,
43914.013044881336,
48337.5,
52760.986955118664,
-0.18302506149960854,
50240,
48337.5,
49579.89433578728,
2036.9467782633515,
1558394
],
[
57500,
58100,
55000,
57800,
393669,
71.5554109464114,
2174.8299815282735,
1432.5055815159417,
742.3244000123318,
42638.91098136613,
48757.5,
54876.08901863387,
-0.25098042428893497,
52500,
48757.5,
51223.91546862983,
2134.307722673112,
1952063
],
[
58300,
58700,
57000,
58000,
178309,
71.87076012227641,
2619.4078305839575,
1669.886031329545,
949.5217992544126,
41808.24798959938,
49195,
56581.75201040062,
-0.30030499076737954,
54280,
49195,
52579.132374903864,
2103.2857424821755,
2130372
],
[
56600,
61800,
56600,
61800,
397586,
77.07189857867263,
3241.0069108346215,
1984.1102072305603,
1256.8967036040613,
40529.748155572815,
49822.5,
59115.251844427185,
-0.3730343457043378,
56680,
49822.5,
54423.30589992309,
2324.479618019163,
2527958
],
[
60500,
64700,
59500,
64300,
340381,
79.7276401970807,
3890.5103849816005,
2365.3902427807684,
1525.120142200832,
39249.08115003878,
50567.5,
61885.91884996122,
-0.4476558599875897,
59320,
50567.5,
56398.64471993848,
2529.8739310177943,
2868339
],
[
65600,
69500,
65600,
67700,
321155,
82.6679393407562,
4626.269398800672,
2817.5660739847494,
1808.7033248159228,
37972.07775247573,
51552.5,
65132.92224752427,
-0.5268579505368031,
61920,
51552.5,
58658.91577595079,
2720.5972216593805,
3189494
],
[
70000,
71100,
67900,
70800,
404140,
84.82857285305025,
5397.291197105631,
3333.5110986089257,
2063.7800984967052,
36641.04365180602,
52642.5,
68643.95634819398,
-0.6079291959232171,
64520,
52642.5,
61087.13262076063,
2769.125991540853,
3593634
]
] |
no news data
|
0
|
[
[
6120,
6160,
6060,
6070,
54806,
47.35429603271157,
-20.621898522039373,
-30.910749857229288,
10.288851335189914,
5942.723328979598,
6057.5,
6172.276671020402,
-0.03789572299476758,
6060,
6057.5,
6063.784104197234,
139.94840412686358,
1427095
],
[
6100,
6140,
6030,
6120,
75002,
51.164218009681214,
-14.572500941600993,
-27.64310007410363,
13.070599132502636,
5941.945596840853,
6060,
6178.054403159147,
-0.038961849227441295,
6084,
6060,
6075.027283357787,
137.80923240351618,
1502097
],
[
6120,
6150,
6050,
6080,
77829,
48.161413629437746,
-12.857759236795573,
-24.686031906642018,
11.828272669846445,
5941.945596840853,
6060,
6178.054403159147,
-0.038961849227441295,
6092,
6060,
6076.02182668623,
135.10857294612217,
1424268
],
[
6090,
6140,
6080,
6110,
32992,
50.50751053141082,
-8.97461107221261,
-21.54374773975614,
12.569136667543528,
5941.650249651528,
6060.5,
6179.349750348472,
-0.03922110398431558,
6100,
6060.5,
6082.817461348985,
129.743674878542,
1457260
],
[
6100,
6150,
6090,
6140,
78292,
52.807624312245665,
-3.4368213583975376,
-17.92236246348442,
14.485541105086881,
5942.985238369752,
6066,
6189.014761630248,
-0.040558774029096065,
6104,
6066,
6094.253969079188,
124.76198381578902,
1535552
],
[
6220,
6460,
6110,
6120,
137541,
51.102539722049734,
-0.6543727637172196,
-14.46876452353098,
13.81439175981376,
5943.133169836426,
6068.5,
6193.866830163574,
-0.041317238251157413,
6114,
6068.5,
6099.403175263351,
140.85041354323266,
1398011
],
[
6120,
6150,
6030,
6050,
66210,
45.557986590314584,
-4.0509800155923585,
-12.385207621943257,
8.334227606350899,
5943.133169836426,
6068.5,
6193.866830163574,
-0.041317238251157413,
6100,
6068.5,
6089.522540210681,
139.36109829014464,
1331801
],
[
6060,
6140,
6040,
6070,
60096,
47.31677288971032,
-5.070532933549657,
-10.922272684264538,
5.851739750714881,
5950.847638335683,
6072,
6193.152361664317,
-0.0399052574651901,
6098,
6072,
6085.618032168545,
136.54959126942003,
1391897
],
[
5950,
6000,
5940,
5980,
87919,
40.91170583341088,
-12.991031283134362,
-11.336024404038502,
-1.6550068790958594,
5947.047547316259,
6071,
6194.952452683741,
-0.04083427859783933,
6072,
6071,
6064.494425734836,
136.0817633216043,
1303978
],
[
5980,
6010,
5880,
5910,
114677,
36.745394741726614,
-24.632549576590463,
-13.995329438548895,
-10.637220138041569,
5923.562282005546,
6065.5,
6207.437717994454,
-0.046801654602078656,
6026,
6065.5,
6033.595540587869,
135.64735165577542,
1189301
]
] |
no news data
|
0
|
[
[
2525,
2560,
2485,
2525,
79200,
58.585589400603475,
95.13065711304034,
110.43760586335826,
-15.306948750317915,
2287.969175647019,
2463,
2638.030824352981,
-0.142128156194057,
2525,
2463,
2502.388668407775,
132.7724933547962,
19057452
],
[
2500,
2520,
2450,
2465,
121276,
53.55761428413766,
86.28078705811458,
105.60624210230954,
-19.325455044194953,
2293.111231377543,
2466,
2638.888768622457,
-0.14021797941805114,
2521,
2466,
2494.91093472622,
128.64588668659647,
18936176
],
[
2480,
2625,
2465,
2515,
347862,
56.87882435633716,
82.35247533920574,
100.95548874968878,
-18.603013410483044,
2297.96248217597,
2470.75,
2643.53751782403,
-0.13986645174463636,
2515,
2470.75,
2498.928747780976,
130.88546620898242,
19284038
],
[
2520,
2570,
2485,
2540,
122980,
58.47771144379774,
80.3305504843429,
96.83050109661961,
-16.49995061227672,
2307.2075306662423,
2478.25,
2649.2924693337577,
-0.1380348789135541,
2514,
2478.25,
2507.142998224781,
127.60793290834083,
19407018
],
[
2575,
2575,
2430,
2455,
158546,
51.48746747596553,
71.05034667515565,
91.67447021232684,
-20.624123537171187,
2348.410392150008,
2487.75,
2627.089607849992,
-0.11202058715706306,
2500,
2487.75,
2496.714398579825,
128.85022341488792,
19248472
],
[
2490,
2490,
2390,
2455,
95232,
51.48746747596553,
62.96984116453723,
85.93354440276892,
-22.963703238231687,
2351.4041004282926,
2489,
2626.5958995717074,
-0.11056319772736631,
2486,
2489,
2488.37151886386,
126.78949317096736,
19248472
],
[
2490,
2490,
2390,
2455,
73550,
51.48746747596552,
55.921355751209376,
79.93110667245702,
-24.009750921247644,
2349.686854146869,
2488,
2626.313145853131,
-0.11118420084656842,
2484,
2488,
2481.697215091088,
124.87595794446969,
19248472
],
[
2455,
2460,
2400,
2420,
71767,
48.5055438722189,
46.969734920240626,
73.33883232201374,
-26.369097401773118,
2360.7996046056114,
2490.75,
2620.7003953943886,
-0.1043463979880667,
2465,
2490.75,
2469.3577720728704,
120.24196094843614,
19176705
],
[
2380,
2410,
2370,
2410,
67826,
47.656300921670315,
38.6233683441792,
66.39573952644683,
-27.772371182267634,
2380.0723625581377,
2494.5,
2608.9276374418623,
-0.09174394663608924,
2439,
2494.5,
2457.4862176582965,
115.22467802354785,
19108879
],
[
2410,
2410,
2325,
2385,
138258,
45.51103102609454,
29.649737911719512,
59.04653920350137,
-29.396801291781856,
2369.117353388409,
2484.25,
2599.382646611591,
-0.09269006469686311,
2425,
2484.25,
2442.988974126637,
113.0657724504373,
18970621
]
] |
no news data
|
0
|
[
[
71500,
71500,
70500,
71100,
26241,
30.41426576434727,
-2590.0441827967006,
-3514.5808475719627,
924.5366647752621,
67339.9560343872,
71470,
75600.0439656128,
-0.11557419800231705,
71440,
71470,
71306.19860526503,
1471.184771194937,
-528847
],
[
71100,
71100,
70400,
70700,
29717,
28.78899126381461,
-2461.5077934510773,
-3303.966236747786,
842.4584432967085,
67877.20758754929,
71165,
74452.79241245071,
-0.09239914037660962,
71420,
71165,
71184.95888421203,
1416.100144681013,
-558564
],
[
70700,
71800,
70300,
71200,
35724,
33.56783148823664,
-2292.8652343517897,
-3101.746036268587,
808.8808019167973,
68369.50637117216,
70950,
73530.49362882784,
-0.07274118756385738,
71280,
70950,
71187.96710736962,
1422.092991489512,
-522840
],
[
73000,
73800,
72100,
73000,
43256,
47.283303148788555,
-1991.018611304171,
-2879.6005512757038,
888.5819399715328,
69009.53158138959,
70830,
72650.46841861041,
-0.051403880237481665,
71540,
70830,
71550.3736858957,
1506.2292063831185,
-479584
],
[
73600,
73600,
72300,
73200,
33543,
48.55424030532702,
-1715.88500508391,
-2646.857442037345,
930.9724369534351,
68828.08427051832,
70905,
72981.91572948168,
-0.05858305421286745,
71840,
70905,
71880.29894871656,
1491.4985487843244,
-446041
],
[
73900,
75000,
73500,
74100,
62764,
53.93611572161002,
-1408.9753705229232,
-2399.281027734461,
990.3056572115379,
68550.9358462861,
71070,
73589.0641537139,
-0.07088966240928385,
72440,
71070,
72324.23915897324,
1513.5343667283014,
-383277
],
[
75800,
78000,
75200,
76200,
97403,
63.52452354430839,
-984.9410372284328,
-2116.4130296332555,
1131.4719924048227,
68001.35198133075,
71370,
74738.64801866925,
-0.09439955215550651,
73540,
71370,
73099.3913271786,
1683.9961976762797,
-285874
],
[
76900,
77000,
74900,
75100,
37310,
56.84925430383405,
-729.2452941945521,
-1838.9794825455149,
1109.7341883509628,
67965.91148562537,
71635,
75304.08851437463,
-0.10243843133592873,
74320,
71635,
73499.51306174288,
1713.7107549851169,
-323184
],
[
73500,
74100,
73100,
73800,
27352,
50.14309510730764,
-624.3070876102429,
-1596.0450035584606,
971.7379159482177,
68262.50086745326,
71865,
75467.49913254674,
-0.10025740297910643,
74480,
71865,
73559.6104493943,
1734.1599867718944,
-350536
],
[
75300,
79500,
74800,
78800,
160221,
66.5076967188902,
-136.1155344446306,
-1304.0591097356948,
1167.9435752910642,
67728.03303653834,
72325,
76921.96696346166,
-0.12711972246005276,
75600,
72325,
74607.68835951545,
2017.4342734310449,
-190315
]
] |
no news data
|
0
|
[
[
5630,
5650,
5560,
5600,
280187,
49.79447519052299,
-101.54491037236858,
-143.98423132680824,
42.439320954439665,
5295.368031716567,
5543.5,
5791.631968283433,
-0.08952177082472546,
5544,
5543.5,
5533.796124229961,
137.66516719077836,
-339056
],
[
5660,
5690,
5560,
5610,
443332,
50.45243495234897,
-88.26445617497666,
-132.84027629644194,
44.575820121465284,
5304.204630178076,
5537,
5769.795369821924,
-0.08408718433156019,
5572,
5537,
5549.036899383968,
137.11765524857992,
104276
],
[
5660,
5710,
5600,
5610,
474930,
50.45243495234896,
-76.85367916932864,
-121.6429568710193,
44.78927770169065,
5320.15354418793,
5529,
5737.84645581207,
-0.07554583317492147,
5588,
5529,
5561.229519507175,
135.18067987368136,
104276
],
[
5660,
5880,
5600,
5840,
1092460,
63.2866440632145,
-48.69020796354198,
-107.05240708952384,
58.36219912598186,
5303.483345404212,
5533,
5762.516654595788,
-0.08296282472285854,
5652,
5533,
5616.98361560574,
145.52491702556125,
1196736
],
[
5870,
5870,
5690,
5740,
587989,
56.44122453467957,
-34.04714410757242,
-92.45135449313356,
58.40421038556114,
5296.300521495811,
5536.5,
5776.699478504189,
-0.08676943141124857,
5680,
5536.5,
5641.586892484592,
147.98742295230687,
608747
],
[
5750,
5770,
5680,
5720,
291661,
55.15624163747859,
-23.782098133720865,
-78.71750322125104,
54.93540508753017,
5290.575800965256,
5540.5,
5790.424199034744,
-0.09021720026522648,
5704,
5540.5,
5657.269513987673,
143.84546416999922,
317086
],
[
5720,
5740,
5610,
5660,
319669,
51.37723555870097,
-20.254986921915588,
-67.02499996138395,
46.77001303946837,
5300.835619644618,
5551.5,
5802.164380355382,
-0.09030509965068237,
5714,
5551.5,
5657.815611190139,
142.8565024435707,
-2583
],
[
5790,
5890,
5740,
5780,
533451,
57.629799266854484,
-7.688105067401011,
-55.157620982587375,
47.46951591518636,
5312.673401332833,
5571,
5829.326598667167,
-0.09273975899018731,
5748,
5571,
5682.252488952111,
149.08103798331564,
530868
],
[
5780,
5830,
5670,
5670,
381633,
51.13808943499078,
-6.529572502555311,
-45.432011286580966,
38.902438784025655,
5333.745392807539,
5584,
5834.254607192461,
-0.08963273896578107,
5714,
5584,
5679.801991161689,
149.86096384165023,
149235
],
[
5790,
6090,
5740,
5740,
2082034,
54.6397756360045,
0.036566373065397784,
-36.33829575465169,
36.37486212771709,
5332.2349239469595,
5592,
5851.7650760530405,
-0.09290596425359102,
5714,
5592,
5691.8415929293515,
169.15660928153235,
2231269
]
] |
no news data
|
0
|
[
[
1204,
1211,
1186,
1209,
358618,
60.3516699885723,
2.143031436507499,
-14.058721599705851,
16.20175303621335,
1072.7235290167025,
1155.7000000000003,
1238.676470983298,
-0.14359517345902525,
1205.3999999999999,
1155.7000000000003,
1185.3814252414759,
40.79892819953331,
41737536
],
[
1210,
1222,
1205,
1216,
715205,
62.15104333247732,
4.959666217796666,
-10.255044036205348,
15.214710254002014,
1070.9207462021952,
1157.15,
1243.379253797805,
-0.1490372964573389,
1207.6000000000001,
1157.15,
1191.5051401931808,
39.099004756709505,
42452741
],
[
1216,
1224,
1202,
1224,
561854,
64.15331068058899,
7.748087585270696,
-6.654417711910138,
14.402505297180834,
1068.644912035203,
1158.8500000000001,
1249.0550879647972,
-0.15568035201242097,
1211.6000000000001,
1158.8500000000001,
1198.0041121545446,
37.877647274087394,
43014595
],
[
1229,
1255,
1201,
1226,
878865,
64.65669536612579,
10.00399506593817,
-3.322735156340477,
13.326730222278647,
1066.9166570567534,
1162.0000000000002,
1257.083342943247,
-0.16365463501419422,
1215.8000000000002,
1162.0000000000002,
1203.6032897236357,
39.02924389736686,
43893460
],
[
1220,
1224,
1201,
1208,
388976,
56.91078109413825,
10.221540869128376,
-0.6138799512467066,
10.835420820375083,
1067.6036101924963,
1164.7500000000002,
1261.8963898075042,
-0.16681071441511733,
1216.6,
1164.7500000000002,
1204.4826317789086,
38.02715504755494,
43504484
],
[
1208,
1214,
1194,
1195,
323866,
52.05992643099276,
9.238460904458407,
1.3565882198943162,
7.88187268456409,
1072.8482192643826,
1168.5000000000002,
1264.1517807356179,
-0.163717211357497,
1213.8000000000002,
1168.5000000000002,
1202.5861054231268,
36.739501115586734,
43180618
],
[
1200,
1213,
1197,
1200,
274982,
53.694729620735494,
8.761820352030554,
2.837634646321564,
5.92418570570899,
1078.7152520536079,
1172.5000000000002,
1266.2847479463926,
-0.15997398370386756,
1210.6,
1172.5000000000002,
1202.0688843385014,
35.400965321616255,
43455600
],
[
1206,
1206,
1167,
1177,
372654,
45.93490176074147,
6.453776382441674,
3.5608629935455864,
2.892913388896088,
1085.9973956112588,
1175.65,
1265.3026043887414,
-0.15251580723640765,
1201.2,
1175.65,
1197.0551074708012,
35.65803922721509,
43082946
],
[
1180,
1181,
1165,
1177,
251301,
45.93490176074147,
4.571932515870003,
3.76307689801047,
0.8088556178595332,
1093.1503533929888,
1178.6,
1264.049646607011,
-0.1450019457101835,
1191.4,
1178.6,
1193.044085976641,
34.253893568128305,
43082946
],
[
1185,
1185,
1148,
1151,
370994,
38.61803030852769,
0.971377549001545,
3.204737028208685,
-2.23335947920714,
1100.5525043895223,
1180.6999999999998,
1260.8474956104774,
-0.1357626757186035,
1180,
1180.6999999999998,
1184.635268781313,
34.45004402754771,
42711952
]
] |
no news data
|
0
|
[
[
11700,
11780,
11600,
11770,
20269,
53.283245209036146,
-238.35181791316427,
-296.1035684961471,
57.75175058298282,
11288.723767060295,
11749.5,
12210.276232939705,
-0.07843333468482994,
11644,
11749.5,
11649.58976999729,
248.4901756891435,
-177264
],
[
11900,
11900,
11530,
11530,
40212,
45.157370597707626,
-232.36602440345087,
-283.35605967760785,
50.99003527415698,
11317.958722823,
11711.5,
12105.041277177,
-0.06720595605635497,
11630,
11711.5,
11625.671815997832,
257.1694488542047,
-217476
],
[
11610,
11780,
11610,
11760,
24447,
52.6153088136497,
-206.68067593397973,
-268.02098292888223,
61.340306994902505,
11368.417947853628,
11689.5,
12010.582052146372,
-0.05493512162990239,
11656,
11689.5,
11652.537452798266,
256.65734536461866,
-193029
],
[
11810,
11920,
11760,
11810,
20990,
54.07733270364541,
-180.21288809112957,
-250.45936396133172,
70.24647587020215,
11387.641172169326,
11680,
11972.358827830674,
-0.0500614431216908,
11694,
11680,
11684.029962238614,
249.7532492671459,
-172039
],
[
11800,
11880,
11760,
11830,
19342,
54.6796897068711,
-155.82686755224495,
-231.53286467951438,
75.70599712726943,
11396.217083643807,
11675.5,
11954.782916356193,
-0.04784084901823353,
11740,
11675.5,
11713.223969790892,
240.48516003377836,
-152697
],
[
11830,
11840,
11700,
11730,
19696,
51.072502476498705,
-142.9224142234616,
-213.81077458830384,
70.88836036484224,
11396.777359059,
11673,
11949.222640941,
-0.04732676106245173,
11732,
11673,
11716.579175832714,
233.3076486027942,
-172393
],
[
11740,
11800,
11670,
11740,
13678,
51.41765085518107,
-130.3856212824121,
-197.1257439271255,
66.74012264471341,
11401.040511648205,
11668,
11934.959488351795,
-0.04575925408841186,
11774,
11668,
11721.263340666172,
225.92853084545175,
-158715
],
[
11540,
11740,
11410,
11480,
22581,
42.93678183788036,
-139.81821232537914,
-185.66423760677625,
45.84602528139712,
11381.505346210632,
11651,
11920.494653789368,
-0.04626120569725661,
11718,
11651,
11673.010672532937,
233.36220721363378,
-181296
],
[
11550,
11550,
11180,
11380,
38078,
40.19098671778064,
-153.59225701915238,
-179.24984148925148,
25.657584470099096,
11342.056266801554,
11632,
11921.943733198446,
-0.04985277393370811,
11632,
11632,
11614.40853802635,
243.12204955551707,
-219374
],
[
11400,
11400,
11250,
11370,
25609,
39.91608889328445,
-163.43126916362962,
-176.0861270241271,
12.654857860497486,
11309.450956959188,
11610.5,
11911.549043040812,
-0.05185806692921265,
11540,
11610.5,
11565.52683042108,
236.47047458726587,
-244983
]
] |
no news data
|
0
|
[
[
3055,
3155,
3055,
3140,
30423,
59.834089439685826,
17.404263877456742,
13.612800498614112,
3.7914633788426304,
2913.027385541432,
3042.5,
3171.972614458568,
-0.08510936036717695,
3060,
3042.5,
3053.565463411114,
143.25363684313413,
144391
],
[
3195,
3195,
3075,
3095,
19692,
56.624789392114025,
19.905744866497116,
14.871389372190713,
5.0343554943064035,
2914.7469298604683,
3046,
3177.2530701395317,
-0.08618061072851721,
3078,
3046,
3061.852370728891,
141.59266278291028,
124699
],
[
3185,
3185,
3035,
3090,
13213,
56.263685650716376,
21.239888150029856,
16.145089127758542,
5.094799022271314,
2917.435422494981,
3049.5,
3181.564577505019,
-0.08661392195771035,
3099,
3049.5,
3067.4818965831128,
142.19318686984528,
111486
],
[
3085,
3110,
3035,
3095,
15438,
56.562003921937716,
22.441967495817607,
17.404464801370356,
5.037502694447252,
2923.5560585995904,
3054.5,
3185.4439414004096,
-0.08573838035711873,
3094,
3054.5,
3072.98551726649,
137.3936735219992,
126924
],
[
3095,
3125,
3035,
3080,
11648,
55.3424472976501,
21.931437439146066,
18.309859328925498,
3.621578110220568,
2927.877580072062,
3050.75,
3173.622419927938,
-0.08055227070585144,
3100,
3050.75,
3074.3884138131925,
134.0084111275707,
115276
],
[
3050,
3150,
3040,
3050,
14345,
52.886404645810316,
18.888356198857764,
18.425558702911953,
0.46279749594581077,
2931.377368037626,
3052.75,
3174.122631962374,
-0.07951691554327987,
3082,
3052.75,
3069.510731050554,
132.2935246184585,
100931
],
[
3050,
3100,
3050,
3090,
8157,
55.708803438012914,
19.47980700833159,
18.636408363995884,
0.8433986443357071,
2931.9868428118402,
3054.5,
3177.0131571881598,
-0.08021814188126355,
3081,
3054.5,
3073.608584840443,
126.41541571714004,
109088
],
[
3360,
3360,
3185,
3290,
36002,
66.51131824145877,
35.67561824642871,
22.04425034048245,
13.631367905946263,
2904.6828394492827,
3066.25,
3227.8171605507173,
-0.10538420582191099,
3121,
3066.25,
3116.8868678723547,
136.67145745163003,
145090
],
[
3265,
3325,
3220,
3260,
21268,
63.99017960271792,
45.5649219999641,
26.748384672378783,
18.816537327585316,
2891.0833493405044,
3073.75,
3256.4166506594956,
-0.11885589306839896,
3154,
3073.75,
3145.509494297884,
134.40921049079932,
123822
],
[
3230,
3280,
3180,
3185,
13593,
58.06451993622763,
46.810787653018906,
30.76086526850681,
16.049922384512097,
2892.090602086583,
3080.75,
3269.409397913417,
-0.12247627877199825,
3175,
3080.75,
3153.4075954383075,
131.95140974145653,
110229
]
] |
no news data
|
0
|
[
[
5350,
5440,
5310,
5410,
33767,
56.4298883411503,
24.055227701548574,
-34.99734748216466,
59.05257518371324,
4842.081606332112,
5119.75,
5397.418393667888,
-0.1084695126394407,
5298,
5119.75,
5240.830660980998,
176.52070379906027,
9398
],
[
5400,
5400,
5330,
5340,
8312,
52.74054351060553,
32.543382108969126,
-21.489201563937907,
54.03258367290704,
4842.012263325145,
5134.25,
5426.487736674855,
-0.11383853013579592,
5362,
5134.25,
5260.664528784799,
169.6263678134131,
1086
],
[
5380,
5390,
5240,
5320,
16096,
51.70050015982981,
37.22733918476479,
-9.745893414197369,
46.973232598962156,
4842.08294513108,
5145.25,
5448.41705486892,
-0.11784346916823084,
5354,
5145.25,
5272.5316230278395,
168.22448439816932,
-15010
],
[
5280,
5380,
5260,
5280,
9748,
49.59405043044729,
37.281979752016014,
-0.3403187809546919,
37.6222985329707,
4841.162811945183,
5149.75,
5458.337188054817,
-0.1198455024243183,
5340,
5149.75,
5274.025298422272,
164.77987836972866,
-24758
],
[
5340,
5340,
5160,
5280,
12362,
49.59405043044729,
36.899923447132096,
7.107729664662666,
29.79219378246943,
4852.4677238899885,
5161.75,
5471.0322761100115,
-0.11983620908025824,
5326,
5161.75,
5275.220238737817,
165.86702991474806,
-24758
],
[
5280,
5400,
5180,
5260,
15050,
48.449371025679326,
34.584638040774735,
12.60311133988508,
21.981526700889653,
4861.008596822922,
5170.75,
5480.491403177078,
-0.1198052132387285,
5296,
5170.75,
5272.176190990254,
169.73367063512322,
-39808
],
[
5310,
5330,
5230,
5280,
24971,
49.699658573927756,
33.97198265925999,
16.876885603760062,
17.09509705549993,
4870.431403104894,
5180.75,
5491.068596895106,
-0.11979678498097984,
5284,
5180.75,
5273.740952792204,
164.75269416118584,
-14837
],
[
5280,
5280,
5190,
5240,
12162,
47.23231381129857,
29.91395371181443,
19.484299225370936,
10.429654486443493,
4879.922166952805,
5188.25,
5496.577833047195,
-0.11885619738724806,
5268,
5188.25,
5266.992762233763,
159.41321600681542,
-26999
],
[
5280,
5280,
5090,
5180,
11901,
43.72569097964361,
21.607361759123705,
19.908911732121492,
1.6984500270022131,
4887.851828905384,
5192.75,
5497.648171094616,
-0.11743225500731458,
5248,
5192.75,
5249.59420978701,
161.59798629204292,
-38900
],
[
5150,
5180,
5080,
5170,
17590,
43.1506868276611,
14.055389582409589,
18.738207302179113,
-4.682817719769524,
4918.2887838023535,
5203.25,
5488.2112161976465,
-0.1095320102619119,
5226,
5203.25,
5233.675367829608,
157.19813012832557,
-56490
]
] |
no news data
|
0
|
[
[
1122,
1122,
1104,
1120,
213267,
38.72653053530777,
-22.77114380181365,
-24.311404974036716,
1.5402611722230652,
1062.6713912730988,
1137.15,
1211.6286087269013,
-0.1309917050994174,
1113,
1137.15,
1115.3175186736435,
32.90080750414535,
-36691
],
[
1111,
1121,
1090,
1100,
155367,
33.144656805133366,
-22.64605776193821,
-23.978335531617017,
1.3322777696788073,
1062.3005881490612,
1132.1000000000001,
1201.899411850939,
-0.1233096225615032,
1111,
1132.1000000000001,
1112.2540149389147,
32.765035539563534,
-192058
],
[
1090,
1097,
1076,
1095,
158972,
31.90650102408626,
-22.688841545375453,
-23.720436734368704,
1.0315951889932506,
1059.790820983446,
1127.9500000000003,
1196.1091790165544,
-0.12085496523171088,
1108.4,
1127.9500000000003,
1108.8032119511317,
32.138961572451855,
-351030
],
[
1095,
1101,
1063,
1076,
215502,
27.675648820354187,
-23.979468822480158,
-23.772243151990995,
-0.20722567048916218,
1054.248989107593,
1123.3,
1192.351010892407,
-0.12294313343257728,
1101.2,
1123.3,
1102.2425695609054,
32.55760717441958,
-566532
],
[
1075,
1090,
1059,
1080,
61564,
29.7865129963601,
-24.398285420525326,
-23.897451605697864,
-0.5008338148274625,
1050.6314898823448,
1118.9,
1187.1685101176554,
-0.12202790261445222,
1094.2,
1118.9,
1097.7940556487242,
32.4463495191039,
-504968
],
[
1093,
1093,
1062,
1082,
118302,
30.87288573358697,
-24.2888307845717,
-23.975727441472632,
-0.31310334309906906,
1050.6248281833919,
1113.8999999999999,
1177.1751718166079,
-0.11361014779891915,
1086.6000000000001,
1113.8999999999999,
1094.6352445189796,
32.3430388391679,
-386666
],
[
1073,
1084,
1062,
1073,
80061,
28.719451306133852,
-24.644228653444998,
-24.109427683867104,
-0.5348009695778941,
1050.9690272654857,
1108.55,
1166.1309727345142,
-0.1038852063226995,
1081.2,
1108.55,
1090.3081956151836,
31.604250350655914,
-466727
],
[
1083,
1239,
1080,
1190,
2397757,
63.9363924048935,
-15.308495033292047,
-22.349241153752097,
7.040746120460049,
1047.8162409120982,
1109.3000000000002,
1170.7837590879021,
-0.11085145422861613,
1100.2,
1109.3000000000002,
1110.246556492147,
41.20394675418049,
1931030
],
[
1164,
1174,
1137,
1149,
266358,
53.88880430837313,
-11.09037330772162,
-20.097467584546003,
9.007094276824382,
1050.1877043817976,
1108.3500000000001,
1166.5122956182026,
-0.10495294016908467,
1114.8,
1108.3500000000001,
1117.9972451937176,
42.04652198602474,
1664672
],
[
1130,
1164,
1098,
1108,
227653,
46.08881633518915,
-10.929846334038757,
-18.263943334444555,
7.334097000405798,
1051.4859126510983,
1106.25,
1161.0140873489017,
-0.0990085195008393,
1120.4,
1106.25,
1115.9977961549741,
43.75748470130869,
1437019
]
] |
no news data
|
0
|
[
[
5150,
5170,
5070,
5170,
34515,
56.33923064951828,
-26.072517591220276,
-64.22690401928543,
38.15438642806515,
4827.56250631047,
5006.75,
5185.93749368953,
-0.07157836668079298,
5076,
5006.75,
5043.865822762,
119.48249397222166,
-19612
],
[
5190,
5190,
5070,
5150,
23384,
54.44128779415501,
-14.829072930743678,
-54.34733780157708,
39.518264870833406,
4827.56250631047,
5006.75,
5185.93749368953,
-0.07157836668079298,
5106,
5006.75,
5065.0926582096,
119.51945868849154,
-42996
],
[
5160,
5170,
5020,
5070,
21593,
47.54213760156627,
-12.232880414065221,
-45.924446324074715,
33.691565910009494,
4827.869124225426,
5006.25,
5184.630875774574,
-0.07126327122080349,
5112,
5006.25,
5066.074126567681,
121.69664021074215,
-64589
],
[
5080,
5180,
5060,
5100,
55267,
50.09611761723748,
-7.66625801023838,
-38.27280866130745,
30.60655065106907,
4826.429432115619,
5008.75,
5191.070567884381,
-0.0728008257087619,
5124,
5008.75,
5072.859301254144,
121.57545162426057,
-9322
],
[
5150,
5180,
5050,
5170,
60165,
55.535859307071796,
1.5829904031324986,
-30.301648848419465,
31.884639251551963,
4827.473199692388,
5020.25,
5213.026800307612,
-0.07679968141332072,
5132,
5020.25,
5092.2874410033155,
122.17720507967053,
50843
],
[
5170,
5240,
5150,
5200,
51919,
57.66568647920324,
11.204675166848574,
-22.000384045365855,
33.20505921221443,
4825.865713572449,
5032.25,
5238.634286427551,
-0.0820246555427696,
5138,
5032.25,
5113.829952802653,
119.8788332882655,
102762
],
[
5220,
5280,
4970,
5000,
154986,
42.909317882827644,
2.6609276151521044,
-17.068121713262265,
19.72904932841437,
4823.407191644428,
5030.25,
5237.092808355572,
-0.08223957392001266,
5108,
5030.25,
5091.063962242122,
133.45891662481796,
-52224
],
[
5050,
5090,
4975,
4980,
51067,
41.758538681285565,
-5.658657248600321,
-14.786228820329876,
9.127571571729556,
4818.736525485062,
5026.25,
5233.763474514938,
-0.08257188739714022,
5090,
5026.25,
5068.851169793697,
132.1404225801881,
-103291
],
[
4990,
5035,
4940,
4970,
43014,
41.16409103598062,
-12.910085193150735,
-14.411000094894048,
1.5009149017433128,
4813.85629749232,
5022.75,
5231.64370250768,
-0.08317901647809675,
5064,
5022.75,
5049.080935834958,
129.4875352530318,
-146305
],
[
4970,
5130,
4945,
4965,
34326,
40.850960602086936,
-18.84314030420137,
-15.297428136755514,
-3.5457121674458563,
4811.090286298357,
5021.25,
5231.409713701643,
-0.08370812594538943,
5023,
5021.25,
5032.264748667967,
133.45271130638668,
-180631
]
] |
no news data
|
0
|
[
[
59600,
59600,
58900,
59300,
142068,
42.326618315241205,
-479.2998927180379,
-514.0654109237493,
34.76551820571137,
58758.95969453258,
60245,
61731.04030546742,
-0.04933323281491964,
59820,
60245,
59880.16490341147,
1277.0126146600235,
-527710
],
[
59200,
59300,
58600,
58600,
213756,
38.931813087827884,
-553.7652631404126,
-522.005381367082,
-31.759881773330562,
58551.09151525987,
60105,
61658.90848474013,
-0.05170646318077138,
59600,
60105,
59624.131922729175,
1235.7974278985932,
-741466
],
[
59200,
59400,
58600,
58800,
166846,
40.40258508213636,
-589.8419463700193,
-535.5726943676696,
-54.26925200234973,
58389.50808430271,
60000,
61610.49191569729,
-0.053683063856576334,
59360,
60000,
59459.30553818334,
1204.669040191551,
-574620
],
[
58700,
58800,
58200,
58650,
173495,
39.63164892562086,
-623.3511204516835,
-553.1283795844724,
-70.22274086721109,
58320.56795533428,
59852.5,
61384.43204466572,
-0.051190244172448,
58910,
59852.5,
59297.444430546675,
1161.478394463583,
-748115
],
[
58100,
58800,
58000,
58600,
116100,
39.36203012102915,
-646.4896343851578,
-571.8006305446096,
-74.68900384054825,
58161.13796008882,
59792.5,
61423.86203991118,
-0.054567447084874605,
58790,
59792.5,
59157.95554443734,
1135.6585091447557,
-864215
],
[
58100,
58600,
57800,
57900,
142615,
35.70025190787685,
-713.0911523172545,
-600.0587348991386,
-113.03241741811587,
57883.09313678863,
59647.5,
61411.90686321137,
-0.05916113376793228,
58510,
59647.5,
58906.364435549876,
1111.6829013487018,
-1006830
],
[
58700,
60600,
58400,
59800,
582832,
49.44704355857623,
-605.5784822946225,
-601.1626843782353,
-4.415797916387191,
57926.65897643578,
59592.5,
61258.34102356422,
-0.05590774085880681,
58750,
59592.5,
59085.0915484399,
1225.1341226809375,
-423998
],
[
60300,
61300,
59600,
61200,
364198,
56.77937719154352,
-402.76281794875104,
-561.4827110923385,
158.71989314358746,
57850.639647506156,
59632.5,
61414.360352493844,
-0.05976138355741733,
59230,
59632.5,
59508.073238751924,
1259.0531139180134,
-59800
],
[
60600,
62800,
60400,
61600,
299938,
58.62584375601226,
-207.36293485213537,
-490.6587558442979,
283.29582099216253,
57737.66202812622,
59682.5,
61627.33797187378,
-0.06517280515641194,
59820,
59682.5,
59926.458591001545,
1340.5493200667268,
240138
],
[
62200,
64800,
62100,
64800,
748671,
69.75718150759448,
203.36190728739894,
-351.85462321795853,
555.2165305053575,
56907.10090373929,
59907.5,
62907.89909626071,
-0.10016772845672789,
61060,
59907.5,
60901.16687280124,
1473.3672257762464,
988809
]
] |
no news data
|
0
|
[
[
151700,
153000,
150500,
152200,
4323,
60.47040148515377,
468.4612601494882,
-1135.359644885678,
1603.8209050351663,
136701.83070826886,
143480,
150258.16929173114,
-0.09448242670380742,
148380,
143480,
147074.14001147833,
3225.0167175350916,
32109
],
[
153600,
155400,
151900,
154500,
6793,
65.28254669505799,
1089.2472099236911,
-690.4382739238042,
1779.6854838474953,
135988.87042439956,
144190,
152391.12957560044,
-0.11375448471600583,
150300,
144190,
148559.31200918267,
3244.6583805682994,
38902
],
[
155400,
155400,
152400,
154100,
2758,
63.82729013532098,
1531.296062767593,
-246.0914065855248,
1777.3874693531177,
135723.2840173634,
144860,
153996.7159826366,
-0.12614546434677085,
151820,
144860,
149667.44960734615,
3227.182781956278,
36144
],
[
153200,
155900,
153200,
154800,
4193,
65.2856807562195,
1916.020422542526,
186.33095924008538,
1729.6894633024406,
135653.48533213942,
145570,
155486.51466786058,
-0.13624393306121566,
153480,
145570,
150693.9596858769,
3189.526868959401,
40337
],
[
153100,
153100,
150500,
151000,
2636,
52.83287295651229,
1892.473748035205,
527.5595169991094,
1364.9142310360958,
136099.73928827595,
146065,
156030.26071172405,
-0.13644967256665258,
153320,
146065,
150755.16774870153,
3268.846378319444,
37701
],
[
151600,
151700,
147900,
149300,
3769,
48.38633424723548,
1716.8463107655407,
765.4168757523958,
951.4294350131449,
136586.67568787065,
146440,
156293.32431212935,
-0.13457148746420852,
152740,
146440,
150464.13419896123,
3306.785922725198,
33932
],
[
149300,
150000,
146200,
147800,
3245,
44.80327009202246,
1440.023146970052,
900.338129995927,
539.685016974125,
137057.57140695007,
146720,
156382.42859304993,
-0.1317124944526981,
151400,
146720,
149931.307359169,
3342.015499673398,
30687
],
[
147500,
148200,
145800,
147400,
1105,
43.87032490275372,
1174.8195497289125,
955.2344139425243,
219.58513578638826,
137584.53686190283,
146990,
156395.46313809717,
-0.127974190599322,
150060,
146990,
149425.0458873352,
3274.728678268156,
29582
],
[
147300,
147300,
144500,
145900,
1836,
40.46728938110463,
833.9925769647234,
930.9860465469642,
-96.99346958224078,
138057.53421923987,
147185,
156312.46578076013,
-0.12402711934993556,
148280,
147185,
148720.03670986817,
3247.962344106145,
27746
],
[
145900,
148300,
145900,
146300,
1053,
41.76457702434466,
589.3675404461683,
862.662345326805,
-273.2948048806368,
138439.3779920034,
147355,
156270.6220079966,
-0.12100874769090429,
147340,
147355,
148236.02936789455,
3187.3936052414206,
28799
]
] |
no news data
|
0
|
[
[
12170,
12250,
11150,
11630,
37908,
53.311037058558604,
163.85285438412575,
-10.898274002032828,
174.75112838615857,
10084.157997430428,
11166.5,
12248.842002569572,
-0.1938551923287641,
11938,
11166.5,
11665.65287886604,
352.8899837709803,
11195
],
[
11700,
11730,
11550,
11720,
11139,
55.074833961570384,
164.28712740564515,
24.138806279502774,
140.14832112614238,
10103.579952317963,
11206.5,
12309.420047682037,
-0.19683577346754777,
11926,
11206.5,
11676.522303092832,
340.54069921591025,
22334
],
[
11670,
11750,
11510,
11630,
16982,
52.921786859455274,
155.57566464580123,
50.426177952762465,
105.14948669303877,
10148.389479236412,
11248.5,
12348.610520763588,
-0.19560128386248624,
11888,
11248.5,
11667.217842474265,
333.35922070048815,
5352
],
[
11650,
11650,
11340,
11400,
10349,
47.781042951028084,
128.62992413998836,
66.06692719020765,
62.56299694978071,
10195.904566909283,
11278,
12360.095433090717,
-0.19189491631330324,
11700,
11278,
11613.774273979412,
331.6907049361676,
-4997
],
[
11550,
11690,
11320,
11660,
19190,
53.303200368772856,
126.79346164523486,
78.2122340812131,
48.58122756402176,
10252.13176545559,
11321.5,
12390.86823454441,
-0.18890928490825604,
11608,
11321.5,
11623.01941918353,
334.4270831550128,
14193
],
[
11630,
11780,
11500,
11660,
16969,
53.303200368772856,
123.90969801948631,
87.35172686886774,
36.55797115061857,
10314.437846451083,
11364.5,
12414.562153548917,
-0.1847968944606304,
11614,
11364.5,
11630.415535346825,
330.5394343582262,
14193
],
[
11750,
11760,
11510,
11580,
7471,
51.3648485467164,
113.8564963409699,
92.65268076328819,
21.20381557768171,
10393.251784811042,
11406,
12418.748215188958,
-0.17758166143941048,
11586,
11406,
11620.332428277461,
324.78661761835286,
6722
],
[
11390,
11540,
11150,
11170,
13570,
42.778913068906284,
71.9759936430928,
88.51734333924912,
-16.541349696156317,
10452.970880061403,
11426.5,
12400.029119938597,
-0.17039848071388394,
11494,
11426.5,
11530.265942621969,
332.30185921704197,
-6848
],
[
11250,
11430,
11200,
11270,
10124,
45.185586730122274,
46.32060271292539,
80.07799521398438,
-33.75739250105899,
10534.952438090046,
11454,
12373.047561909954,
-0.16047626364762604,
11468,
11454,
11478.212754097576,
327.13744070153894,
3276
],
[
11200,
11470,
11200,
11240,
16353,
44.57982009181866,
23.299192693984878,
68.72223470998448,
-45.4230420159996,
10651.471453611775,
11486,
12320.528546388225,
-0.14531230130388728,
11384,
11486,
11430.570203278061,
323.0561949371433,
-13077
]
] |
no news data
|
0
|
[
[
2125,
2160,
2125,
2155,
70479,
76.19855213181786,
37.55704847345237,
14.294935178388322,
23.262113295064047,
1874.1343445834805,
2008.5500000000002,
2142.96565541652,
-0.13384347456276388,
2105,
2008.5500000000002,
2073.6117058965146,
40.97248029287858,
714824
],
[
2150,
2245,
2130,
2220,
270480,
81.05507490286159,
47.87037914733219,
21.010023972177095,
26.860355175155092,
1860.4057928364975,
2021.9000000000003,
2183.394207163503,
-0.15974499941985523,
2149,
2021.9000000000003,
2102.8893647172117,
46.26016027195868,
985304
],
[
2230,
2450,
2205,
2355,
916341,
86.99177573210397,
66.17432336023103,
30.042883849787884,
36.131439510443144,
1822.3916013001385,
2040.6000000000001,
2258.8083986998618,
-0.2138669006173298,
2207,
2040.6000000000001,
2153.3114917737694,
60.45586310967592,
1901645
],
[
2310,
2415,
2285,
2330,
118827,
81.87502078481162,
77.76659505569069,
39.58762609096845,
38.17896896472224,
1806.1691034579496,
2057.8500000000004,
2309.530896542051,
-0.244605677325413,
2241,
2057.8500000000004,
2188.6491934190153,
65.42330145898478,
1782818
],
[
2330,
2395,
2295,
2335,
84347,
82.10176762486203,
86.36149059993159,
48.94239899276108,
37.41909160717051,
1797.200155982283,
2075.1500000000005,
2353.099844017718,
-0.26788409899787247,
2279,
2075.1500000000005,
2217.9193547352124,
67.89306564048587,
1867165
],
[
2330,
2335,
2265,
2310,
107417,
76.9202262886313,
90.11690459499323,
57.177300113207515,
32.939604481785715,
1797.200432327947,
2091.05,
2384.8995676720533,
-0.28105455887908287,
2310,
2091.05,
2236.3354837881698,
68.04356095187974,
1759748
],
[
2310,
2340,
2255,
2305,
115517,
75.88865793301393,
91.63334684645179,
64.06850945985637,
27.564837386595414,
1803.392086529004,
2107.25,
2411.1079134709958,
-0.28839284704804447,
2327,
2107.25,
2250.0683870305356,
69.25473516960263,
1644231
],
[
2315,
2320,
2240,
2320,
92006,
76.889957747391,
92.97376915917357,
69.84956139971982,
23.124207759453753,
1810.9912229343854,
2123.75,
2436.5087770656146,
-0.29453445750734747,
2320,
2123.75,
2264.0547096244286,
70.02225408605958,
1736237
],
[
2295,
2415,
2295,
2380,
127552,
80.39678743919396,
97.75075223427848,
75.42979956663154,
22.320952667646935,
1818.1582684711116,
2143.55,
2468.941731528889,
-0.30360078517309,
2330,
2143.55,
2287.2437676995432,
73.59209307991246,
1863789
],
[
2395,
2400,
2365,
2380,
35983,
80.39678743919397,
100.37943410526623,
80.41972647435848,
19.959707630907744,
1833.0823755696752,
2164.05,
2495.017624430325,
-0.30587798288424484,
2339,
2164.05,
2305.795014159635,
70.83551500277586,
1863789
]
] |
no news data
|
0
|
[
[
6980,
6990,
6730,
6900,
295290,
70.70861135017911,
387.74635746946115,
355.9675050695854,
31.778852399875746,
5108.270819096066,
6190.5,
7272.729180903934,
-0.34964192905385166,
6712,
6190.5,
6633.270085231204,
285.63718093183434,
865320
],
[
6800,
6950,
6730,
6750,
204624,
65.468275978223,
376.2253290266408,
360.0190698609965,
16.20625916564427,
5229.539104499173,
6261,
7292.460895500827,
-0.32948758840467246,
6736,
6261,
6656.616068184963,
280.94881086527477,
660696
],
[
6840,
6940,
6590,
6620,
151385,
61.232750320465875,
352.5410437335295,
358.52346463550316,
-5.982420901973683,
5395.5081487586185,
6328,
7260.4918512413815,
-0.29471929558830007,
6762,
6328,
6649.292854547971,
285.8810386606123,
509311
],
[
6640,
6680,
6540,
6550,
135964,
59.018611868996345,
324.3833724214501,
351.69544619269254,
-27.312073771242467,
5524.336734578527,
6379.5,
7234.663265421473,
-0.2680972695106114,
6760,
6379.5,
6629.434283638377,
275.46096447056857,
373347
],
[
6560,
6790,
6500,
6740,
120050,
62.936138163197796,
313.78253737726936,
344.1128644296079,
-30.330327052338532,
5642.894212275047,
6435,
7227.105787724953,
-0.24618672501164046,
6712,
6435,
6651.547426910702,
276.4994670083851,
493397
],
[
6730,
6890,
6640,
6860,
116734,
65.19885944343389,
311.47382003636085,
337.58505555095854,
-26.111235514597695,
5774.171547183874,
6495.5,
7216.828452816126,
-0.22210097846697735,
6704,
6495.5,
6693.237941528561,
274.6066479363576,
610131
],
[
6860,
6900,
6440,
6460,
203183,
53.47889604710391,
274.20660479734306,
324.9093654002355,
-50.702760602892454,
5940.656757263156,
6537,
7133.343242736844,
-0.1824516575606071,
6646,
6537,
6646.590353222849,
287.8490302266178,
406948
],
[
6470,
6550,
6400,
6440,
133214,
52.96622362730411,
240.28834095141883,
307.9851605104722,
-67.69681955905338,
6018.682879436369,
6559.5,
7100.317120563631,
-0.1648958367447613,
6610,
6559.5,
6605.27228257828,
278.00267092471654,
273734
],
[
6440,
6570,
6300,
6300,
126913,
49.3964859847212,
199.80778277069294,
286.3496849625164,
-86.54190219182345,
6093.969208234032,
6576,
7058.030791765968,
-0.1466030388582629,
6560,
6576,
6544.217826062624,
277.43105157295105,
146821
],
[
6300,
6390,
6150,
6300,
180126,
49.39648598472122,
165.81523396504508,
262.2427947630222,
-96.4275607979771,
6147.123366937608,
6587.5,
7027.876633062392,
-0.13370068555973955,
6472,
6587.5,
6495.3742608501,
274.757405032026,
146821
]
] |
no news data
|
0
|
[
[
4345,
4375,
4310,
4325,
176162,
53.52476479103747,
-1.35298206495645,
-14.24477904123217,
12.891796976275721,
4202.54067330116,
4269,
4335.45932669884,
-0.03113578200929511,
4300,
4269,
4294.302968710514,
82.29928831865273,
1716361
],
[
4325,
4365,
4290,
4310,
104853,
50.976256647481165,
0.42850132744661096,
-11.310122967496415,
11.738624294943026,
4203.758941206462,
4272,
4340.241058793538,
-0.03194806123292991,
4312,
4272,
4297.442374968411,
81.77791058160611,
1611508
],
[
4345,
4365,
4295,
4315,
65448,
51.80009287957204,
2.2182276169087345,
-8.604452850615386,
10.82268046752412,
4208.4364009912,
4276.25,
4344.0635990088,
-0.0317163865577552,
4321,
4276.25,
4300.953899974729,
80.93663125434853,
1676956
],
[
4300,
4345,
4300,
4330,
45428,
54.28222796811952,
4.791737073132026,
-5.925214865865905,
10.71695193899793,
4213.0494443609605,
4281.25,
4349.4505556390395,
-0.03186011358320094,
4331,
4281.25,
4306.763119979783,
78.36972902189505,
1722384
],
[
4330,
4345,
4300,
4320,
42127,
52.34686118632839,
5.955691922615188,
-3.5490335081696864,
9.504725430784873,
4212.632543406995,
4283,
4353.367456593005,
-0.032858957082888184,
4320,
4283,
4309.410495983827,
75.98617694890255,
1680257
],
[
4320,
4325,
4280,
4290,
38758,
46.93989481809673,
4.4065888340619495,
-1.9579090397233594,
6.364497873785309,
4213.080206131933,
4283.5,
4353.919793868067,
-0.03287955824352387,
4313,
4283.5,
4305.528396787062,
73.77287859540951,
1641499
],
[
4290,
4310,
4275,
4305,
24106,
49.73551975903008,
4.339267738083436,
-0.6984736841620004,
5.037741422245436,
4217.05348350721,
4286.25,
4355.44651649279,
-0.03228767173766797,
4312,
4286.25,
4305.42271742965,
71.00338726716598,
1665605
],
[
4335,
4350,
4265,
4280,
35022,
45.43849215175554,
2.242770950771046,
-0.1102247571753911,
2.352995707946437,
4218.451131530703,
4287,
4355.548868469297,
-0.03197987798894206,
4305,
4287,
4300.338173943721,
72.00314531951126,
1630583
],
[
4280,
4310,
4280,
4290,
31567,
47.396266903179566,
1.37237864218514,
0.18629592269671513,
1.186082719488425,
4218.69537329906,
4287.25,
4355.80462670094,
-0.03198069937649561,
4297,
4287.25,
4298.270539154977,
69.00292065383188,
1662150
],
[
4285,
4320,
4285,
4285,
18798,
46.49787840205659,
0.27594730477812845,
0.2042261991129978,
0.07172110566513065,
4219.020268077258,
4287.5,
4355.979731922742,
-0.031943898272999115,
4290,
4287.5,
4295.616431323982,
66.5741406071296,
1643352
]
] |
no news data
|
0
|
[
[
1760,
1766,
1713,
1718,
411013,
55.24042559902084,
-1.251661618632852,
-25.197679347879678,
23.946017729246826,
1515.5417671593643,
1655.5500000000002,
1795.558232840636,
-0.1691380300693254,
1721.8000000000002,
1655.5500000000002,
1707.7207686650077,
108.92124739460485,
55839149
],
[
1726,
1755,
1710,
1740,
295925,
57.40191521419077,
2.1490999930579164,
-19.728323479692158,
21.877423472750074,
1516.2359002125072,
1660.8000000000002,
1805.3640997874932,
-0.1740897155437054,
1725.4,
1660.8000000000002,
1714.1766149320063,
104.35544400927593,
56135074
],
[
1743,
1787,
1715,
1719,
138406,
54.6871409632612,
3.1138095179665015,
-15.159896880160426,
18.273706398126926,
1519.621730413729,
1665.45,
1811.278269586271,
-0.17512176239007002,
1727.2,
1665.45,
1715.141291945605,
102.04434086575621,
55996668
],
[
1719,
1724,
1691,
1691,
131117,
51.2095258605439,
1.6005328264504897,
-11.807810938838243,
13.408343765288732,
1521.828788382224,
1667.7500000000002,
1813.6712116177764,
-0.17499170933026673,
1725.6,
1667.7500000000002,
1710.313033556484,
97.11260223248792,
55865551
],
[
1692,
1750,
1648,
1673,
187742,
49.050114047790075,
-1.0392199412779064,
-9.654092739326176,
8.61487279804827,
1525.8516110310027,
1670.2500000000002,
1814.6483889689978,
-0.1729063181787128,
1708.2000000000003,
1670.2500000000002,
1702.8504268451875,
97.4617020730245,
55677809
],
[
1665,
1696,
1662,
1680,
94083,
49.93428323193143,
-2.537154788457883,
-8.230705149152518,
5.693550360694635,
1531.706934259412,
1673.6000000000004,
1815.4930657405887,
-0.16956628315079864,
1700.6,
1673.6000000000004,
1698.2803414761502,
92.92872335352276,
55771892
],
[
1700,
1700,
1610,
1630,
117836,
44.05357104660897,
-7.67044101016927,
-8.118652321355869,
0.44821131118659885,
1535.5499523504084,
1675.0000000000002,
1814.450047649592,
-0.16650751958160218,
1678.6,
1675.0000000000002,
1684.6242731809202,
92.71952882827114,
55654056
],
[
1622,
1665,
1612,
1618,
48096,
42.75224548790514,
-12.562098978630502,
-9.007341652810796,
-3.554757325819706,
1537.6167299283366,
1675.7000000000003,
1813.783270071664,
-0.16480667192416745,
1658.4,
1675.7000000000003,
1671.2994185447365,
89.88241962625177,
55605960
],
[
1603,
1639,
1601,
1606,
66342,
41.434146808881074,
-17.208701672112966,
-10.647613656671231,
-6.561088015441735,
1545.9548662164173,
1677.8500000000001,
1809.745133783583,
-0.15721921957693819,
1641.4,
1677.8500000000001,
1658.2395348357893,
86.17653251009094,
55539618
],
[
1606,
1620,
1595,
1597,
73820,
40.42742150681417,
-21.371040515472714,
-12.792299028431529,
-8.578741487041185,
1559.008118362051,
1680.65,
1802.2918816379492,
-0.1447557571629419,
1626.2000000000003,
1680.65,
1645.9916278686317,
81.8067801879416,
55465798
]
] |
no news data
|
0
|
[
[
14400,
14850,
14280,
14660,
115115,
64.43026815859095,
-49.18273644411602,
-180.5906633682533,
131.40792692413729,
13455.162579916216,
14085.5,
14715.837420083784,
-0.08950160378883026,
14340,
14085.5,
14229.534028400683,
366.5400878499809,
242590
],
[
14800,
14860,
14610,
14610,
40557,
62.72848271162422,
-11.940108870112454,
-146.86055246862514,
134.9204435985127,
13434.649436622449,
14106,
14777.350563377551,
-0.09518652536191,
14412,
14106,
14305.627222720548,
358.2157958606966,
202033
],
[
14790,
14910,
14420,
14700,
50351,
64.54384652274162,
24.554144743367942,
-112.57761302622654,
137.1317577695945,
13410.576400018317,
14132.5,
14854.423599981683,
-0.10216502387853287,
14496,
14132.5,
14384.50177817644,
367.62895329921827,
252384
],
[
14800,
14830,
14450,
14600,
59680,
60.98931376026188,
44.88948139503009,
-81.08419414197522,
125.9736755370053,
13401.666043497313,
14139.5,
14877.333956502687,
-0.10436492895826405,
14574,
14139.5,
14427.601422541153,
368.5125994921313,
192704
],
[
14450,
14700,
14320,
14520,
73535,
58.226673554660216,
53.92839778713096,
-54.081675756153984,
108.01007354328495,
13397.365826183677,
14144.5,
14891.634173816323,
-0.10564306604211146,
14618,
14144.5,
14446.081138032923,
369.33312809983624,
119169
],
[
14450,
14560,
14010,
14050,
76857,
45.256539183985005,
22.90272376057328,
-38.684795852808534,
61.587519613381815,
13387.710556190399,
14129.5,
14871.289443809601,
-0.10499868272898559,
14496,
14129.5,
14366.864910426339,
382.2379046641337,
42312
],
[
13940,
14000,
13380,
13500,
160494,
35.336818274242255,
-45.540784080865706,
-40.05599349841997,
-5.484790582445733,
13302.162696136726,
14094,
14885.837303863274,
-0.11236516302870363,
14274,
14094,
14193.49192834107,
402.792340045267,
-118182
],
[
13400,
13670,
13060,
13060,
114669,
29.723792844047672,
-133.74534681611294,
-58.79386416195857,
-74.95148265415438,
13137.264490340753,
14052,
14966.735509659247,
-0.13019292764862614,
13946,
14052,
13966.793542672858,
417.5928871848908,
-232851
],
[
13070,
13280,
13010,
13170,
52521,
32.605938268188964,
-192.5523934398425,
-85.54557001753535,
-107.00682342230714,
13015.826267530036,
14012,
15008.173732469964,
-0.14218865721809368,
13660,
14012,
13807.434834138287,
407.0505381002557,
-180330
],
[
13220,
13310,
12750,
12750,
191724,
27.90086368847545,
-269.9362346015714,
-122.42370293434257,
-147.51253166722884,
12847.713133671914,
13974,
15100.286866328086,
-0.16119749052928095,
13306,
13974,
13595.94786731063,
417.97549966452317,
-372054
]
] |
no news data
|
0
|
[
[
6060,
6170,
5860,
6000,
30357,
41.2695238739682,
-187.32329804641904,
-169.81286190799554,
-17.5104361384235,
5440.03885664126,
6078.5,
6716.96114335874,
-0.2100719399058122,
5750,
6078.5,
5843.0279801537135,
326.42707402784777,
-167341
],
[
6010,
6070,
5800,
5810,
19569,
37.97005616908158,
-180.00547478320095,
-171.85138448303664,
-8.154090300164313,
5422.446189904476,
6046.5,
6670.553810095524,
-0.2064181956819726,
5698,
6046.5,
5836.422384122971,
322.39656874014435,
-186910
],
[
5810,
5930,
5670,
5760,
19368,
37.128803482875995,
-176.20939701534462,
-172.72298698949825,
-3.486410025846368,
5401.2266429019455,
6014.5,
6627.7733570980545,
-0.2039316176234282,
5696,
6014.5,
5821.137907298377,
317.93967097299117,
-206278
],
[
5910,
6570,
5710,
6280,
135900,
49.62823855551092,
-129.7456962340857,
-164.12752883841574,
34.38183260433004,
5417.214540852306,
6004.5,
6591.785459147694,
-0.19561510838460966,
5864,
6004.5,
5912.910325838702,
356.65826590349184,
-70378
],
[
6300,
6300,
6030,
6290,
35117,
49.83478734625574,
-91.06620763071714,
-149.51526459687602,
58.44905696615888,
5424.4585827273395,
5999.5,
6574.5414172726605,
-0.1916964471281475,
6028,
5999.5,
5988.328260670962,
350.46838976752815,
-35261
],
[
6310,
6390,
6050,
6170,
25863,
47.32689187085921,
-69.29662302544875,
-133.47153628259056,
64.17491325714181,
5465.112852855802,
5979,
6492.887147144198,
-0.1718973564623509,
6062,
5979,
6024.66260853677,
349.7206476412761,
-61124
],
[
6200,
6200,
5830,
5870,
19114,
41.679773802509544,
-75.38259949681469,
-121.8537489254354,
46.471149428620706,
5484.879755218862,
5950,
6415.120244781138,
-0.15634293942223138,
6074,
5950,
5993.730086829416,
351.16917280975645,
-80238
],
[
5870,
5930,
5650,
5680,
14812,
38.543011844398265,
-94.44844887470117,
-116.37268891528856,
21.924240040587392,
5469.72455992717,
5919,
6368.27544007283,
-0.15180788649191754,
6058,
5919,
5930.984069463533,
346.0856604662024,
-95050
],
[
5690,
6070,
5650,
5980,
22235,
45.5154107670934,
-84.37812062233661,
-109.97377525669818,
25.595654634361566,
5469.963396490631,
5919.5,
6369.036603509369,
-0.1518833021401704,
5998,
5919.5,
5940.787255570826,
351.36525614718795,
-72815
],
[
5930,
5940,
5490,
5630,
35514,
39.836974280782854,
-103.44691620099911,
-108.66840344555837,
5.221487244559256,
5436.109708904293,
5903.5,
6370.890291095707,
-0.1583434542544954,
5866,
5903.5,
5878.629804456661,
361.26773785096026,
-108329
]
] |
no news data
|
0
|
[
[
35250,
37700,
35200,
35800,
1784974,
39.933358992376846,
-956.9463246568921,
-1059.767382499616,
102.8210578427238,
34528.226249680876,
36633.75,
38739.273750319124,
-0.11494994371687986,
36115,
36633.75,
36441.93017255048,
1584.013508441094,
-5996719
],
[
36600,
36900,
35450,
35650,
710960,
39.17613709093724,
-962.4292292890386,
-1040.2997518575005,
77.87052256846187,
34435.15022008325,
36586.25,
38737.34977991675,
-0.11759061286230497,
35775,
36586.25,
36283.54413804038,
1574.441114981016,
-6707679
],
[
35900,
35950,
34900,
34950,
545583,
35.767595955191766,
-1011.5975536670667,
-1034.5593122194139,
22.96175855234719,
34223.11412464197,
36481.25,
38739.38587535803,
-0.1237970670060937,
35535,
36481.25,
36016.8353104323,
1536.9810353395148,
-7253262
],
[
34950,
35000,
33500,
33900,
706206,
31.360025364766337,
-1122.3522516422454,
-1052.1179001039802,
-70.23435153826517,
33810.71172655507,
36343.75,
38876.78827344493,
-0.13939333576997037,
35080,
36343.75,
35593.468248345845,
1534.3395328152637,
-7959468
],
[
34200,
34750,
33825,
34550,
278160,
36.57085776617516,
-1144.4836845100654,
-1070.5910569851974,
-73.89262752486798,
33601.422741664144,
36258.75,
38916.077258335856,
-0.1465757787202182,
34970,
36258.75,
35384.77459867668,
1490.8152804713166,
-7681308
],
[
34550,
36250,
34350,
35300,
528650,
42.038524244641145,
-1088.9515172753454,
-1074.263149043227,
-14.688368232118364,
33577.92935930979,
36248.75,
38919.57064069021,
-0.14736070295887224,
34870,
36248.75,
35367.81967894135,
1520.0427604376512,
-7152658
],
[
35550,
36100,
35300,
35750,
417693,
45.09660073880362,
-997.1362692449984,
-1058.8377730835814,
61.701503838582994,
33577.92935930979,
36248.75,
38919.57064069021,
-0.14736070295887224,
34890,
36248.75,
35444.25574315308,
1468.6111346921048,
-6734965
],
[
36200,
37550,
36050,
37000,
814238,
52.58079960915323,
-814.1227698566072,
-1009.8947724381867,
195.7720025815795,
33594.37748600924,
36286.25,
38978.12251399076,
-0.14836873548469529,
35300,
36286.25,
35755.404594522464,
1492.281767928383,
-5920727
],
[
37600,
39650,
36900,
39100,
1770171,
61.961988066661114,
-493.93700515223463,
-906.7032189809963,
412.7662138287617,
33475.69001027941,
36441.25,
39406.80998972059,
-0.16275841194912855,
36340,
36441.25,
36424.32367561797,
1582.1187845049271,
-4150556
],
[
38150,
39500,
37750,
39400,
1061261,
63.08552404712005,
-213.51867662143195,
-768.0663105090836,
554.5476338876516,
33354.464538161796,
36598.75,
39843.035461838204,
-0.177289413536703,
37310,
36598.75,
37019.458940494376,
1594.1102998974325,
-3089295
]
] |
no news data
|
0
|
[
[
4545,
4545,
4490,
4540,
13292,
63.68080150503545,
23.078646001941706,
-2.7136595605489005,
25.792305562490608,
4202.9601995603825,
4376.75,
4550.5398004396175,
-0.07941499991528758,
4454,
4376.75,
4441.096950341142,
102.78257230941513,
58173
],
[
4540,
4580,
4485,
4580,
23339,
66.17380379419562,
33.757181185160334,
4.580508588592947,
29.176672596567386,
4189.516649471924,
4385.5,
4581.483350528076,
-0.08937788189628357,
4510,
4385.5,
4468.877560272913,
102.22667428731405,
81512
],
[
4580,
4585,
4500,
4510,
12414,
58.593932985522144,
36.15481209867721,
10.8953692906098,
25.259442808067412,
4186.793681139635,
4390.25,
4593.706318860365,
-0.09268552763982241,
4539,
4390.25,
4477.10204821833,
100.9961975525059,
69098
],
[
4510,
4550,
4445,
4530,
12368,
60.003589680468245,
39.216718801875686,
16.559639192862978,
22.65707960901271,
4183.3079814923885,
4396,
4608.6920185076115,
-0.09676615946661123,
4541,
4396,
4487.681638574664,
101.28218344161263,
81466
],
[
4550,
4590,
4500,
4580,
12780,
63.36180217355393,
45.157338369317586,
22.279179028153898,
22.878159341163688,
4205.595589726835,
4414.5,
4623.404410273165,
-0.0946446529723253,
4548,
4414.5,
4506.145310859732,
100.47631319578316,
94246
],
[
4530,
4950,
4530,
4780,
48332,
73.09350700141256,
65.25147235099666,
30.87363769272245,
34.37783465827421,
4178.88409421346,
4438,
4697.11590578654,
-0.11677147624449742,
4596,
4438,
4560.916248687785,
123.29943368179866,
142578
],
[
4775,
4780,
4705,
4750,
8067,
70.0862961724632,
77.85797079987879,
40.27050431415372,
37.587466485725066,
4171.0747061249,
4459.25,
4747.4252938751,
-0.12924832376525186,
4630,
4459.25,
4598.732998950229,
119.84947413309877,
134511
],
[
4750,
4775,
4705,
4755,
23300,
70.30557336083658,
87.24644712535792,
49.66569287639456,
37.58075424896336,
4172.154952835739,
4481,
4789.845047164261,
-0.13784648389389015,
4679,
4481,
4629.986399160183,
116.288797409306,
157811
],
[
4755,
4800,
4720,
4750,
12857,
69.75491434073137,
93.20896906554299,
58.37434811422425,
34.83462095131874,
4179.568448716386,
4502,
4824.431551283614,
-0.1432392497928093,
4723,
4502,
4653.989119328147,
113.69674045149843,
144954
],
[
4795,
4795,
4720,
4750,
11273,
69.75491434073136,
96.81825014043989,
66.06312851946738,
30.755121620972503,
4196.720946366303,
4524,
4851.279053633697,
-0.14468570010331433,
4757,
4524,
4673.191295462519,
110.93268756210568,
144954
]
] |
no news data
|
0
|
[
[
2670,
2670,
2620,
2620,
2434,
39.15362422127065,
-37.14776696650324,
-27.836983756049165,
-9.310783210454076,
2581.9891645183334,
2718,
2854.0108354816666,
-0.10008155664581797,
2639,
2718,
2662.90229974728,
88.81308979746953,
156002
],
[
2620,
2650,
2620,
2640,
3066,
42.40639868407351,
-37.14806546720365,
-29.699200098280066,
-7.448865368923585,
2575.4833213236916,
2710,
2844.5166786763084,
-0.09927430160613167,
2646,
2710,
2658.321839797824,
84.612154811936,
159068
],
[
2640,
2640,
2560,
2560,
7412,
34.46878607159819,
-43.10672593963591,
-32.38070526655124,
-10.726020673084669,
2557.796202301856,
2696.75,
2835.703797698144,
-0.10305278405350453,
2633,
2696.75,
2638.6574718382594,
84.28271518251199,
151656
],
[
2545,
2635,
2545,
2555,
5446,
34.039929703830666,
-47.682807780548046,
-35.4411257693506,
-12.241682011197447,
2539.6510550795997,
2685,
2830.3489449204003,
-0.10826737051798906,
2612,
2685,
2621.9259774706074,
84.69109266947542,
146210
],
[
2555,
2635,
2555,
2595,
15310,
40.42578234361533,
-47.53378007436277,
-37.85965663035303,
-9.674123444009737,
2532.859487558851,
2675.5,
2818.140512441149,
-0.10662718179117846,
2594,
2675.5,
2616.540781976486,
84.35601462165575,
161520
],
[
2595,
2595,
2555,
2565,
5318,
37.49391372396615,
-49.268487369238755,
-40.14142277813018,
-9.127064591108578,
2529.1963443129753,
2662.75,
2796.3036556870247,
-0.10031257586106448,
2583,
2662.75,
2606.232625581189,
81.18772786296606,
156202
],
[
2565,
2575,
2490,
2540,
18135,
35.20270058599217,
-52.0604262769707,
-42.52522347789828,
-9.535202799072422,
2514.145002753215,
2652.5,
2790.854997246785,
-0.1043204503274533,
2563,
2652.5,
2592.9861004649515,
81.46003301561134,
138067
],
[
2520,
2535,
2485,
2500,
13343,
31.849133472604358,
-56.845444779872196,
-45.389267738293064,
-11.456177041579132,
2491.946848053243,
2641,
2790.053151946757,
-0.1128762983315087,
2551,
2641,
2574.3888803719615,
79.5700306573534,
124724
],
[
2500,
2530,
2500,
2500,
8608,
31.84913347260436,
-59.946579563856176,
-48.300730103405684,
-11.645849460450492,
2476.042930978138,
2628.5,
2780.957069021862,
-0.1160030960790276,
2540,
2628.5,
2559.511104297569,
76.02931418182816,
124724
],
[
2530,
2530,
2460,
2500,
5271,
31.849133472604358,
-61.693091664540134,
-50.97920241563258,
-10.713889248907556,
2461.1434573768897,
2617.5,
2773.8565426231103,
-0.11947013762988369,
2521,
2617.5,
2547.6088834380553,
75.59864888312615,
124724
]
] |
no news data
|
0
|
[
[
1661,
1770,
1636,
1678,
345441,
42.401428833337924,
-50.17453233206402,
-45.28777517551715,
-4.886757156546871,
1595.497574071798,
1715.8,
1836.102425928202,
-0.14022896133372417,
1657.4,
1715.8,
1683.8398702975428,
94.13705028808874,
3484720
],
[
1678,
1707,
1580,
1601,
208357,
35.87890489607705,
-54.05238602606346,
-47.04069734562641,
-7.011688680437047,
1584.9222727807694,
1704.75,
1824.5777272192306,
-0.14058099688427114,
1632.2,
1704.75,
1667.2718962380343,
96.48440383893954,
3276363
],
[
1602,
1652,
1602,
1632,
72550,
39.88804899156991,
-54.001674407105156,
-48.43289275792216,
-5.568781649182995,
1577.1233855391947,
1701.2999999999997,
1825.4766144608047,
-0.1459785040390349,
1631.4,
1701.2999999999997,
1660.2175169904276,
93.23551785044386,
3348913
],
[
1649,
1649,
1600,
1617,
85133,
38.62946086477052,
-54.54312058134474,
-49.654938322606675,
-4.888182258738063,
1574.7774244993852,
1700.6499999999999,
1826.5225755006145,
-0.1480287837010727,
1629.0000000000002,
1700.6499999999999,
1651.5740135923422,
90.07583800398358,
3263780
],
[
1596,
1617,
1582,
1582,
139262,
35.79164650495772,
-57.13777931522054,
-51.15150652112945,
-5.986272794091093,
1560.9083335891296,
1696.6499999999999,
1832.3916664108701,
-0.16001139470234907,
1622.0000000000002,
1696.6499999999999,
1637.659210873874,
86.14184957512761,
3124518
],
[
1584,
1630,
1571,
1584,
79508,
36.08061106640191,
-58.35994465583303,
-52.59319414807017,
-5.766750507762865,
1548.690976943441,
1692.8,
1836.909023056559,
-0.17026113310084942,
1603.2000000000003,
1692.8,
1626.9273686990991,
84.20314603404707,
3204026
],
[
1600,
1618,
1515,
1606,
233165,
39.31584527724185,
-56.897425254252084,
-53.454040369306554,
-3.44338488494553,
1541.7301876578017,
1683.8,
1825.8698123421982,
-0.16874903473357672,
1604.2,
1683.8,
1622.7418949592795,
85.54577846018657,
3437191
],
[
1606,
1732,
1594,
1675,
374979,
48.17554405875075,
-49.598899509375315,
-52.68301219732031,
3.0841126879449945,
1541.4769637246302,
1680,
1818.5230362753698,
-0.16490837651829737,
1612.8000000000002,
1680,
1633.1935159674238,
89.29250857017325,
3812170
],
[
1400,
1539,
1297,
1300,
2210689,
25.97768867113985,
-73.22998162368117,
-56.79240608259248,
-16.43757554108869,
1442.8174941333687,
1656.6999999999998,
1870.582505866631,
-0.25820306134681137,
1549.4,
1656.6999999999998,
1566.5548127739391,
109.9144722437323,
1601481
],
[
1301,
1354,
1250,
1322,
408148,
28.071612178695897,
-89.15484673746846,
-63.26489421356768,
-25.88995252390078,
1379.7238710130885,
1634.7999999999997,
1889.876128986911,
-0.3120579018680099,
1497.4,
1634.7999999999997,
1517.6438502191515,
109.49200994060857,
2009629
]
] |
유일에너테크, 200억원 주주배정 유상증자 결정: 코스닥 상장사 유일에너테크[340930]는 채무상환자금 등 약 200억원을 조달하고자 주주배정 후 실권주 일반공모 유상증자를 결정했다고 13일 공시했습니다.주당 1천39원에 신주 1천880만주(보통주)가 발행됩니다. 당신의 제보가 뉴스로 만들어집니다.SBS Biz는 여러분의 제보를 기다리고 있습니다.홈페이지 = https://url.kr/9pghjn
|
0
|
[
[
27500,
27600,
26000,
26300,
244816,
46.12298240040922,
648.7241754500428,
993.3424153430988,
-344.61823989305594,
25514.83258486432,
27327.5,
29140.16741513568,
-0.1326625132292144,
27390,
27327.5,
27309.922458630208,
1178.4385022708148,
1639877
],
[
26450,
26900,
26350,
26500,
108865,
47.666195325102954,
535.5940218011601,
901.7927366347111,
-366.198714833551,
25774.802235094958,
27385,
28995.197764905042,
-0.11759706152309968,
26980,
27385,
27147.937966904166,
1137.121466394328,
1748742
],
[
27000,
28000,
26450,
27650,
278908,
55.55016563259738,
532.5935421981776,
827.9528977474044,
-295.35935554922685,
26146.83444367718,
27492.5,
28838.16555632282,
-0.09789328408277309,
26910,
27492.5,
27248.350373523335,
1166.6127902233047,
2027650
],
[
27600,
27700,
27100,
27300,
142811,
52.93636949883901,
496.25306909386563,
761.6129320166967,
-265.3598629228311,
26139.64595511394,
27487.5,
28835.35404488606,
-0.09807032613995878,
26990,
27487.5,
27258.68029881867,
1126.1404480644974,
1884839
],
[
27400,
27400,
26750,
27000,
119007,
50.7328664887202,
438.1942588942584,
696.9291973922091,
-258.7349384979507,
26168.283768729252,
27497.5,
28826.716231270748,
-0.09667906037063353,
26950,
27497.5,
27206.944239054937,
1092.1304160598904,
1765832
],
[
27150,
31100,
26850,
30500,
1326438,
67.65098414363221,
666.9151995197026,
690.9263978177078,
-24.011198298005183,
25806.04402818155,
27672.5,
29538.95597181845,
-0.1348960861373891,
27790,
27672.5,
27865.55539124395,
1317.6925291984699,
3092270
],
[
30750,
31000,
29950,
30650,
766670,
68.1556855879359,
850.4781564254517,
722.8367495392566,
127.64140688619511,
25593.44487598748,
27855,
30116.55512401252,
-0.16238055099712945,
28620,
27855,
28422.44431299516,
1298.571634255722,
3858940
],
[
30700,
33000,
29000,
29450,
1400737,
60.080021850528894,
888.876733415138,
756.0447463144329,
132.83198710070508,
25589.52350948285,
27952.5,
30315.47649051715,
-0.1690708516602916,
28980,
27952.5,
28627.95545039613,
1491.5308032374562,
2458203
],
[
30450,
32450,
30000,
31950,
1182117,
68.46363477982183,
1108.261638653039,
826.4881247821542,
281.7735138708848,
25221.23354571119,
28172.5,
31123.76645428881,
-0.20951399089813177,
29910,
28172.5,
29292.364360316904,
1599.2786030062093,
3640320
],
[
34250,
34300,
31650,
32550,
1066007,
70.08728573170879,
1315.3778847664616,
924.2660767790157,
391.1118079874459,
24901.21509695382,
28422.5,
31943.78490304618,
-0.2477815043044194,
31020,
28422.5,
29943.891488253525,
1674.3301313629086,
4706327
]
] |
no news data
|
0
|
[
[
6270,
6390,
5890,
5980,
194122,
62.684442886574395,
431.5979697957837,
318.46396531555456,
113.13400448022912,
4181.005491176045,
5408.75,
6636.494508823955,
-0.45398456531507453,
6354,
5408.75,
5907.431659846319,
364.4283467871473,
1917498
],
[
6100,
6230,
5980,
5990,
78974,
62.821708060487715,
416.62218784469223,
338.0956098213821,
78.52657802331015,
4181.222740912518,
5436.25,
6691.277259087482,
-0.4617253654955096,
6250,
5436.25,
5923.945327877055,
356.2548934452082,
1996472
],
[
6330,
6700,
5900,
6220,
269737,
65.92628508775687,
418.4887724944674,
354.1742423559991,
64.31453013846829,
4170.082704523319,
5473.25,
6776.417295476681,
-0.47619505612814356,
6128,
5473.25,
5983.156262301644,
387.95097248483626,
2266209
],
[
6270,
6430,
6140,
6390,
74806,
68.04996983306214,
428.7433471061777,
369.0880633060349,
59.6552838001428,
4177.728616770859,
5534.25,
6890.771383229141,
-0.49022772127357495,
6170,
5534.25,
6064.525009841315,
380.9544744502051,
2341015
],
[
6390,
6390,
6100,
6220,
56830,
63.769714121462314,
418.3303403534592,
378.93651871551975,
39.393821637939425,
4223.307258936089,
5592.75,
6962.192741063911,
-0.489720706651973,
6160,
5592.75,
6095.620007873053,
374.45772627519045,
2284185
],
[
6200,
6850,
6170,
6820,
232405,
70.76014577552397,
453.2679522668159,
393.80280542577896,
59.465146841036926,
4235.855298827822,
5682.25,
7128.644701172178,
-0.5090922438020778,
6328,
5682.25,
6240.496006298442,
396.28217439839113,
2516590
],
[
6470,
7300,
6470,
7170,
241778,
73.92113098297608,
503.3955063041549,
415.7213456014542,
87.6741607027007,
4256.387138710412,
5796.25,
7336.112861289588,
-0.5313307263453398,
6564,
5796.25,
6426.396805038754,
427.26201908422036,
2758368
],
[
7150,
7210,
6900,
7000,
210701,
69.96480171894427,
523.3712764894872,
437.2513317790608,
86.11994471042635,
4339.133671077719,
5903,
7466.866328922281,
-0.5298547616202884,
6720,
5903,
6541.117444031003,
418.8861605782047,
2547667
],
[
7000,
7530,
6900,
7430,
146516,
73.78647432917144,
567.3594579567471,
463.2729570145981,
104.08650094214897,
4419.6840580685985,
6034.5,
7649.3159419314015,
-0.5351946116269456,
6928,
6034.5,
6718.893955224803,
433.96572053690437,
2694183
],
[
7430,
7700,
7290,
7340,
123708,
71.72926679937059,
588.1780108674875,
488.253967785176,
99.92404308231153,
4549.197650074248,
6160,
7770.802349925752,
-0.5229877759499196,
7152,
6160,
6843.115164179842,
432.2538833556969,
2570475
]
] |
no news data
|
0
|
[
[
1710,
1724,
1690,
1712,
70947,
39.772296627170576,
9.497455716917102,
15.255141459731252,
-5.75768574281415,
1685.902402327043,
1713.15,
1740.397597672957,
-0.03180993803573184,
1702.8000000000002,
1713.15,
1707.1778284259058,
40.34584153533174,
753574
],
[
1692,
1718,
1692,
1695,
22395,
36.31014884230356,
7.796057128977964,
13.763324593580595,
-5.967267464602632,
1683.6984696197276,
1711.9,
1740.1015303802726,
-0.03294763757260648,
1702.2,
1711.9,
1704.7422627407248,
39.32113856852233,
731179
],
[
1700,
1730,
1688,
1694,
39682,
36.11101713571631,
6.294436501629889,
12.269546975190455,
-5.975110473560566,
1682.8839747179723,
1711.65,
1740.416025282028,
-0.033612041342596724,
1702,
1711.65,
1702.59381019258,
39.512485813627876,
691497
],
[
1694,
1714,
1682,
1707,
51518,
40.66655818018407,
6.083258671068052,
11.032289314365975,
-4.949030643297924,
1682.5599693408446,
1711.3999999999999,
1740.240030659155,
-0.03370343655388012,
1702.8000000000002,
1711.3999999999999,
1703.475048154064,
38.975879684083026,
743015
],
[
1711,
1713,
1688,
1704,
102209,
39.958473073505886,
5.609164830359532,
9.947664417564686,
-4.338499587205154,
1681.9306015758864,
1710.5,
1739.0693984241136,
-0.03340473361486538,
1702.4,
1710.5,
1703.5800385232512,
37.97760256379138,
640806
],
[
1720,
1720,
1673,
1679,
58375,
34.55834117450198,
3.1794996864384757,
8.594031471339445,
-5.414531784900969,
1677.656870676497,
1707.9499999999998,
1738.2431293235027,
-0.03547308682748659,
1695.8,
1707.9499999999998,
1698.664030818601,
38.62205952352056,
582431
],
[
1678,
1691,
1643,
1688,
116194,
37.81639720016552,
1.9576309875094466,
7.266751374573445,
-5.309120387063999,
1676.7306930271588,
1705.65,
1734.5693069728413,
-0.033910013159606296,
1694.4,
1705.65,
1696.531224654881,
39.29191241469767,
698625
],
[
1688,
1703,
1670,
1680,
78955,
36.09612567858834,
0.33984062809213356,
5.881369225277183,
-5.541528597185049,
1673.2127333911283,
1703.8500000000001,
1734.487266608872,
-0.035962398813125414,
1691.6,
1703.8500000000001,
1693.2249797239049,
38.842490099362124,
619670
],
[
1690,
1694,
1668,
1685,
285517,
37.994626873977644,
-0.5326713700621895,
4.598561106209309,
-5.1312324762714985,
1671.284576891483,
1703.05,
1734.8154231085168,
-0.037304157961911714,
1687.2,
1703.05,
1691.579983779124,
37.92516937797911,
905187
],
[
1700,
1700,
1653,
1653,
84205,
31.537052160517124,
-3.7628996151108822,
2.926268961945271,
-6.689168577056153,
1666.1514384106838,
1698.3500000000001,
1730.5485615893165,
-0.03791746293675195,
1677,
1698.3500000000001,
1683.8639870232992,
38.573371565266314,
820982
]
] |
no news data
|
0
|
[
[
1310,
1353,
1310,
1353,
61024,
62.518508126972925,
4.9088379189547595,
-4.001208543790799,
8.910046462745559,
1246.738708393147,
1289.65,
1332.5612916068533,
-0.06654718971326047,
1315.8000000000002,
1289.65,
1309.5775170238749,
34.96711065542456,
1743789
],
[
1353,
1449,
1332,
1333,
126457,
55.79454972539822,
6.812640364472372,
-1.838438762138165,
8.651079126610536,
1244.3581557916257,
1291.1000000000004,
1337.841844208375,
-0.07240623376713605,
1322.6,
1291.1000000000004,
1314.2620136191,
40.826602751465664,
1617332
],
[
1333,
1350,
1283,
1285,
56744,
43.65841690436477,
4.397526720766564,
-0.5912456655572192,
4.988772386323783,
1246.8782073960383,
1292.1000000000004,
1337.3217926039624,
-0.06999735717663036,
1322,
1292.1000000000004,
1308.40961089528,
42.696131126360974,
1560588
],
[
1286,
1294,
1277,
1294,
30380,
46.028894280961254,
3.1731781199059697,
0.16163909153541856,
3.011539028370551,
1249.2899533001128,
1293.3000000000004,
1337.310046699888,
-0.06805852733300494,
1317,
1293.3000000000004,
1305.527688716224,
40.86069318876376,
1590968
],
[
1297,
1333,
1297,
1297,
25567,
46.831904918393654,
2.4170853058992634,
0.6127283344081875,
1.8043569714910759,
1251.2239832655605,
1294.4000000000003,
1337.5760167344401,
-0.06671201596792307,
1312.4,
1294.4000000000003,
1303.8221509729794,
40.727786532423494,
1616535
],
[
1298,
1438,
1281,
1300,
310253,
47.67038396517584,
2.036476003690268,
0.8974778682646036,
1.1389981354256644,
1252.7045053529312,
1295.4,
1338.095494647069,
-0.0659186269060814,
1301.8000000000002,
1295.4,
1303.0577207783836,
49.03294463725039,
1926788
],
[
1291,
1300,
1286,
1291,
18950,
45.3593117919726,
0.9971214107495143,
0.9174065767615858,
0.07971483398792856,
1253.2284615424946,
1295.7,
1338.1715384575054,
-0.06555767300687722,
1293.4,
1295.7,
1300.646176622707,
46.53059144887536,
1907838
],
[
1278,
1321,
1276,
1303,
17598,
48.91544402212559,
1.1287140070407986,
0.9596680628174283,
0.16904594422337027,
1256.7453569687298,
1297.4,
1338.0546430312704,
-0.06267094655660602,
1297,
1297.4,
1301.1169412981658,
46.42126348824141,
1925436
],
[
1303,
1303,
1280,
1287,
38899,
44.73491029655466,
-0.05740249452060198,
0.7562539513498223,
-0.8136564458704243,
1259.3337606620253,
1298.25,
1337.1662393379747,
-0.0599518418455224,
1295.6000000000004,
1298.25,
1298.2935530385328,
44.748316096224166,
1886537
],
[
1287,
1310,
1287,
1308,
18604,
50.691424514070015,
0.6891717848204735,
0.7428375180439526,
-0.05366573322347912,
1262.7526051776417,
1300.0000000000002,
1337.2473948223587,
-0.05730368434208999,
1297.8000000000002,
1300.0000000000002,
1300.2348424308261,
43.19486494649387,
1905141
]
] |
no news data
|
0
|
[
[
15000,
15210,
14290,
14720,
316644,
71.28316300254771,
1053.1337051994306,
859.1726843690092,
193.96102083042138,
10433.901873288392,
12791,
15148.098126711608,
-0.36855572304145223,
14432,
12791,
13947.660612982041,
783.3856377532302,
3755280
],
[
14860,
15350,
14360,
14820,
248841,
71.79126499261285,
1068.665649522094,
901.0712773996263,
167.5943721224678,
10433.016700460728,
12929,
15424.983299539272,
-0.3861061643652675,
14820,
12929,
14122.128490385634,
798.1438064851422,
4004121
],
[
15000,
15000,
13600,
13710,
284617,
59.25788750519879,
980.1090173017074,
916.8788253800426,
63.230191921664755,
10588.787274703116,
13032,
15475.212725296884,
-0.37495591241511417,
14576,
13032,
14039.702792308508,
841.1335345933464,
3719504
],
[
13620,
13990,
13220,
13250,
184422,
54.974591743656525,
862.8625502652012,
906.0755703570743,
-43.21302009187309,
10756.101691051743,
13112,
15467.898308948257,
-0.3593499556052863,
14286,
13112,
13881.762233846806,
836.0525678366789,
3535082
],
[
13570,
13890,
13150,
13640,
235222,
57.76215727481465,
792.2807022991055,
883.3165967454805,
-91.03589444637498,
11001.593528106123,
13224,
15446.406471893877,
-0.336117131260417,
14028,
13224,
13833.409787077446,
829.1916701340591,
3770304
],
[
13700,
13830,
13160,
13400,
116999,
55.48559773341749,
708.8073946071581,
848.4147563178161,
-139.60736171065798,
11194.735708926626,
13306.5,
15418.264291073374,
-0.3174034180398112,
13764,
13306.5,
13746.727829661957,
817.820836553055,
3653305
],
[
13130,
14200,
13090,
13710,
247280,
57.79921377268266,
660.0598470467212,
810.7437744635972,
-150.68392741687603,
11288.97064798038,
13369,
15449.02935201962,
-0.31117201765571384,
13542,
13369,
13739.382263729567,
838.6907767992654,
3900585
],
[
13710,
15280,
13660,
15000,
673432,
65.77162543840763,
717.2512573962722,
792.0452710501323,
-74.79401365386013,
11418.009022575774,
13518,
15617.990977424226,
-0.310695513748221,
13800,
13518,
13991.505810983654,
894.4985784564608,
4574017
],
[
14920,
15600,
14390,
15430,
234370,
67.9454396656051,
788.1875332268755,
791.273723485481,
-3.086190258605484,
11465.640611373343,
13667,
15868.359388626657,
-0.3221422973039668,
14236,
13667,
14279.204648786923,
917.0343942809993,
4808387
],
[
15500,
15710,
14870,
15050,
356590,
64.07277822808787,
804.4688030858742,
793.9127394055597,
10.556063680314537,
11660.409888020858,
13814.5,
15968.590111979142,
-0.3118592945063725,
14518,
13814.5,
14433.36371902954,
911.5319375466422,
4451797
]
] |
no news data
|
0
|
[
[
1500,
1520,
1330,
1358,
1584109,
51.969609864628495,
16.85255016079691,
-19.63876572261593,
36.49131588341284,
1105.7947186750553,
1311.45,
1517.1052813249448,
-0.3136303806091651,
1470.8000000000002,
1311.45,
1395.213277198157,
91.27010077519054,
25641485
],
[
1398,
1537,
1310,
1355,
2864883,
51.63994432525568,
13.840142775312643,
-12.942984023030215,
26.783126798342856,
1106.8734180490771,
1313.45,
1520.026581950923,
-0.3145556845725728,
1458.4,
1313.45,
1387.1706217585256,
100.96509357696264,
22776602
],
[
1347,
1377,
1317,
1319,
438470,
47.72741223735967,
8.450477242237412,
-8.664291769976689,
17.1147690122141,
1110.1415196829566,
1315.8000000000002,
1521.4584803170437,
-0.3125983892947918,
1421.8,
1315.8000000000002,
1373.5364974068204,
98.03901546432246,
22338132
],
[
1326,
1339,
1284,
1300,
366324,
45.756963560928945,
2.6158335654149596,
-6.40826670289836,
9.024100268313319,
1115.048709449827,
1318.4000000000003,
1521.7512905501737,
-0.3084819334802387,
1374.4,
1318.4000000000003,
1358.8291979254564,
94.96480007401372,
21971808
],
[
1300,
1429,
1300,
1369,
1316411,
53.29772870871872,
3.51899497456634,
-4.4228143674054206,
7.94180934197176,
1122.7243134065993,
1324.45,
1526.1756865934008,
-0.3046180476324523,
1340.2,
1324.45,
1360.863358340365,
97.39588578301274,
23288219
],
[
1354,
1416,
1328,
1363,
349446,
52.61279328895191,
3.707865081741147,
-2.7966784775761075,
6.504543559317255,
1127.4114403382475,
1328.6500000000003,
1529.888559661753,
-0.30292185249953374,
1341.1999999999998,
1328.6500000000003,
1361.290686672292,
96.72475108422613,
22938773
],
[
1321,
1377,
1313,
1336,
202313,
49.52824843470186,
1.6597392103624315,
-1.9053949399883998,
3.5651341503508314,
1131.9330687408328,
1331.65,
1531.3669312591674,
-0.29995408892602,
1337.3999999999999,
1331.65,
1356.2325493378337,
94.38726886392426,
22736460
],
[
1375,
1375,
1315,
1336,
162000,
49.528248434701844,
0.03616778167133816,
-1.5170823956564523,
1.5532501773277905,
1137.5930360013128,
1335.0500000000002,
1532.5069639986875,
-0.29580459757864846,
1340.8,
1335.0500000000002,
1352.1860394702671,
91.93103537364397,
22736460
],
[
1333,
1391,
1333,
1389,
232312,
55.471441499982205,
2.991646944016793,
-0.6153365277218034,
3.6069834717385962,
1147.382967154249,
1342,
1536.617032845751,
-0.2900402874005232,
1358.6000000000001,
1342,
1359.5488315762136,
89.50738998981225,
22968772
],
[
1398,
1400,
1365,
1384,
168251,
54.81566631656642,
4.874240054754409,
0.4825787887734392,
4.39166126598097,
1158.5573848172317,
1348.8000000000002,
1539.0426151827687,
-0.2820916595236781,
1361.6,
1348.8000000000002,
1364.439065260971,
85.61400499053995,
22800521
]
] |
no news data
|
0
|
[
[
94100,
96000,
92000,
94800,
418455,
61.5512839252812,
10740.71984631913,
12044.422834496858,
-1303.702988177727,
67958.41897019724,
87895,
107831.58102980276,
-0.4536453957518122,
96880,
87895,
93115.74254862264,
6329.982221542883,
17191356
],
[
95600,
98100,
93100,
95000,
624633,
61.70535117007945,
10231.62049268707,
11681.862366134901,
-1450.2418734478306,
75005.12889422795,
89705,
104404.87110577205,
-0.3277380548636542,
94740,
89705,
93492.59403889811,
6234.9834914326775,
17815989
],
[
95600,
99200,
92800,
93800,
592787,
60.14800333635758,
9620.427318272355,
11269.575356562393,
-1649.1480382900372,
77189.87471304939,
90575,
103960.12528695061,
-0.29555893540051037,
94280,
90575,
93554.07523111849,
6246.770384901772,
17223202
],
[
94600,
95500,
88200,
91700,
701337,
57.41697722901333,
8864.41640021783,
10788.543565293481,
-1924.1271650756516,
78375.8191713786,
91080,
103784.1808286214,
-0.27896751929339936,
93860,
91080,
93183.2601848948,
6322.001071694503,
16521865
],
[
93100,
98700,
92400,
96300,
917475,
61.53675489958224,
8538.032730514533,
10338.441398337693,
-1800.4086678231597,
79689.33376074396,
91805,
103920.66623925604,
-0.26394349412899165,
94320,
91805,
93806.60814791585,
6370.429566573467,
17439340
],
[
94000,
95000,
91100,
92300,
612106,
56.424722825551214,
7865.931191795244,
9843.939357029203,
-1978.0081652339595,
79956.91444554624,
91985,
104013.08555445376,
-0.26152276032948335,
93820,
91985,
93505.28651833268,
6286.827454675363,
16827234
],
[
93100,
102500,
91400,
99500,
1562417,
62.46854370209124,
7824.074645028915,
9439.966414629145,
-1615.89176960023,
79914.70395088001,
92395,
104875.29604911999,
-0.2701508966744952,
94720,
92395,
94704.22921466615,
6630.625493627123,
18389651
],
[
100400,
103900,
94000,
96000,
971415,
58.239798471142684,
7422.9155312372895,
9036.556237950776,
-1613.640706713486,
79958.24211093922,
92540,
105121.75788906078,
-0.27192042120295623,
95160,
92540,
94963.38337173293,
6864.152244082329,
17418236
],
[
96400,
96500,
87500,
89300,
1269221,
51.10754742375678,
6489.552515802396,
8527.1554935211,
-2037.602977718705,
80047.33111130435,
92580,
105112.66888869565,
-0.27074246897160625,
94680,
92580,
93830.70669738634,
7016.712798076449,
16149015
],
[
88500,
92500,
84000,
89500,
979736,
51.29927389130509,
5700.284597546532,
7961.781314326187,
-2261.496716779656,
80498.34060648383,
92750,
105001.65939351617,
-0.26418672546665584,
93320,
92750,
92964.56535790907,
7122.661883928131,
17128751
]
] |
no news data
|
0
|
[
[
10220,
10310,
10010,
10130,
2170,
39.38134325694195,
58.21916362844968,
154.90043575446558,
-96.6812721260159,
10079.312723160532,
10475,
10870.687276839468,
-0.07554888340610363,
10222,
10475,
10293.00991887105,
291.05566349058165,
119967
],
[
10130,
10330,
10130,
10130,
843,
39.38134325694195,
38.68667110829119,
131.6576828252307,
-92.9710117169395,
10032.482936924667,
10457,
10881.517063075333,
-0.08119289721245726,
10180,
10457,
10260.40793509684,
284.5516875269687,
119967
],
[
10120,
10250,
10110,
10240,
1310,
44.097042824005136,
31.717491257930305,
111.66964451177061,
-79.95215325384031,
10016.897785836725,
10433,
10849.102214163275,
-0.07976655116711871,
10190,
10433,
10256.326348077473,
274.2265669893281,
121277
],
[
10170,
10300,
10070,
10110,
1401,
40.1243650242579,
15.525484352285275,
92.44081247987356,
-76.91532812758828,
9979.2423342655,
10406,
10832.7576657345,
-0.08202146179790502,
10166,
10406,
10227.061078461978,
271.06752649009036,
119876
],
[
10000,
10090,
9810,
9810,
6967,
32.784265880253486,
-21.269113472390018,
69.69882728942085,
-90.96794076181087,
9892.509333842574,
10357,
10821.490666157426,
-0.08969598651297209,
10084,
10357,
10143.648862769584,
273.1341317407982,
112909
],
[
9560,
9910,
9560,
9670,
5715,
30.02398339962848,
-61.022497939329696,
43.554562243670745,
-104.57706018300044,
9764.10903330527,
10317,
10869.89096669473,
-0.10718056929237749,
9992,
10317,
10048.919090215666,
278.62455090216974,
107194
],
[
9670,
9780,
9470,
9520,
9216,
27.365469830173616,
-103.43871086426225,
14.155907622084143,
-117.59461848634639,
9617.952861855983,
10268.5,
10919.047138144017,
-0.12670733566616674,
9870,
10268.5,
9943.135272172534,
280.8656544091576,
97978
],
[
9580,
9800,
9570,
9740,
4293,
36.277551004806334,
-117.94214024004395,
-12.263701950341478,
-105.67843828970248,
9550.928908342783,
10228,
10905.071091657217,
-0.1323955986815051,
9770,
10228,
9902.508217738028,
280.80382195136065,
102271
],
[
9710,
9800,
9620,
9800,
2893,
38.49404431973939,
-123.17483117274969,
-34.44592779482312,
-88.72890337792657,
9538.22756079419,
10176,
10813.77243920581,
-0.12534835676214817,
9708,
10176,
9882.006574190422,
273.6035489548349,
105164
],
[
9800,
9800,
9560,
9610,
3711,
34.41205713720135,
-141.0275111778883,
-55.76224447143616,
-85.26526670645214,
9475.917948134907,
10125.5,
10775.082051865093,
-0.12830616796505706,
9668,
10125.5,
9827.605259352338,
271.20329545806095,
101453
]
] |
no news data
|
0
|
[
[
10130,
10300,
10120,
10220,
31594,
29.97751925412601,
-97.07617888110508,
-71.29154615842984,
-25.78463272267524,
10034.91291308968,
10363.5,
10692.08708691032,
-0.06341237746134415,
10220,
10363.5,
10297.397641247568,
228.72922101487097,
-850358
],
[
10150,
10300,
10140,
10210,
64741,
29.732196286179477,
-99.23841016873484,
-76.88091896049085,
-22.357491208244,
10043.22257954142,
10366,
10688.77742045858,
-0.06227617604834658,
10194,
10366,
10279.918112998055,
223.81999094238017,
-915099
],
[
10210,
10250,
10040,
10070,
92085,
26.466660916845797,
-110.96963513574883,
-83.69866219554245,
-27.270972940206377,
10040.831748265695,
10365.5,
10690.168251734305,
-0.0626440117185481,
10166,
10365.5,
10237.934490398444,
222.83284873221018,
-1007184
],
[
10050,
10180,
10000,
10060,
58202,
26.24492837261231,
-119.69387537901457,
-90.89770483223688,
-28.796170546777688,
10016.480896649826,
10359.5,
10702.519103350174,
-0.06622310021722558,
10138,
10359.5,
10202.347592318754,
219.77335953705233,
-1065386
],
[
10060,
10140,
9770,
9900,
219505,
22.934233322843664,
-137.92860633451892,
-100.3038851326933,
-37.62472120182562,
9937.047371226094,
10337,
10736.952628773906,
-0.077382727827011,
10092,
10337,
10141.878073855005,
230.5038338558343,
-1284891
],
[
9840,
10010,
9770,
9960,
65839,
26.66993190034865,
-145.856915700404,
-109.41449124623543,
-36.44242445416856,
9882.492446459799,
10314.5,
10746.507553540201,
-0.08376703738236485,
10040,
10314.5,
10105.502459084004,
231.18213143756043,
-1219052
],
[
9990,
10040,
9810,
9850,
61888,
24.340422074050924,
-159.18129579390006,
-119.36785215576836,
-39.8134436381317,
9810.796707651532,
10289.5,
10768.203292348468,
-0.09304694928781138,
9968,
10289.5,
10054.401967267204,
231.09769347773468,
-1280940
],
[
9830,
9930,
9830,
9850,
46616,
24.340422074050927,
-167.80659306608322,
-129.05560033783135,
-38.75099272825187,
9751.523710822401,
10256.5,
10761.476289177599,
-0.09846951478137747,
9924,
10256.5,
10013.521573813763,
221.73357251503936,
-1280940
],
[
9850,
9980,
9820,
9830,
61193,
23.900220864494536,
-174.2474203526508,
-138.09396434079525,
-36.15345601185555,
9698.867733339786,
10222,
10745.132266660214,
-0.1023541903072224,
9878,
10222,
9976.817259051011,
217.32403162110796,
-1342133
],
[
9880,
9890,
9730,
9820,
63547,
23.6697208534275,
-178.1056477668826,
-146.09630102601272,
-32.00934674086989,
9654.237586279132,
10187,
10719.762413720868,
-0.10459652767662073,
9862,
10187,
9945.45380724081,
213.22945793388595,
-1405680
]
] |
no news data
|
0
|
[
[
16370,
16610,
16360,
16510,
13352,
27.46787433836165,
-519.4543308438697,
-430.8588946395922,
-88.59543620427746,
16082.764288892171,
17253.5,
18424.23571110783,
-0.1357099384018118,
16438,
17253.5,
16723.460941125948,
369.0375245469067,
-228437
],
[
16510,
16650,
16470,
16520,
10311,
27.80119430329978,
-508.43779828321567,
-446.37467536831696,
-62.06312291489871,
16004.118138483567,
17190,
18375.881861516435,
-0.1379734568372814,
16436,
17190,
16682.76875290076,
355.5348442221276,
-218126
],
[
16530,
16690,
16440,
16450,
5740,
26.870329442006163,
-499.5964944447187,
-457.01903918359733,
-42.57745526112137,
15929.857302783634,
17122,
18314.142697216364,
-0.1392527388408323,
16436,
17122,
16636.21500232061,
347.9966410634042,
-223866
],
[
16500,
16700,
16400,
16610,
6259,
32.43869619390601,
-474.212606885274,
-460.4577527239327,
-13.754854161341314,
15877.898834793697,
17078.5,
18279.101165206303,
-0.1405979641310774,
16492,
17078.5,
16630.972001856488,
344.56830955887534,
-217607
],
[
16510,
16660,
16450,
16550,
12704,
31.470953141494427,
-453.707138206104,
-459.107629820367,
5.4004916142629895,
15824.327827302775,
17033,
18241.672172697225,
-0.14192123204335402,
16528,
17033,
16614.77760148519,
334.95628744752713,
-230311
],
[
16500,
16730,
16400,
16690,
19260,
36.24996970729752,
-421.30305718161617,
-451.54671529261685,
30.243658111000684,
15794.39655675193,
16994,
18193.60344324807,
-0.14117964496270097,
16564,
16994,
16629.822081188155,
334.6022669155609,
-211051
],
[
16700,
16950,
16680,
16800,
15695,
39.80214349159155,
-382.3391411973971,
-437.705200473573,
55.36605927617586,
15786.55745097964,
16954,
18121.442549020358,
-0.13771883319810763,
16620,
16954,
16663.857664950527,
329.9878192787351,
-195356
],
[
16750,
17040,
16740,
16950,
20104,
44.355380369132774,
-335.4889034183361,
-417.26194106252564,
81.77303764418951,
15790.054158004425,
16924.5,
18058.945841995574,
-0.1340595990422848,
16720,
16924.5,
16721.086131960423,
327.8458321873969,
-175252
],
[
16900,
17440,
16830,
17040,
23429,
46.94821689668654,
-287.7801541222798,
-391.36558367447645,
103.58542955219667,
15827.100467990924,
16886.5,
17945.899532009076,
-0.12547295555728852,
16806,
16886.5,
16784.86890556834,
347.99970131686854,
-151823
],
[
17040,
17240,
16830,
17130,
15315,
49.4831855767155,
-239.94247129349242,
-361.0809611982797,
121.13848990478726,
15942.772736763263,
16836.5,
17730.22726323674,
-0.10616544569675854,
16922,
16836.5,
16853.89512445467,
352.42829407994935,
-136508
]
] |
no news data
|
0
|
[
[
1795,
1865,
1790,
1850,
1488966,
64.92130908290163,
-17.931593749378408,
-37.83508049834482,
19.903486748966415,
1674.1406782680629,
1758.9500000000003,
1843.7593217319377,
-0.09643175955193428,
1796.8,
1758.9500000000003,
1784.0822468004133,
102.46771322799835,
64805882
],
[
1819,
1820,
1729,
1752,
1282452,
57.28749123341899,
-18.79923512152368,
-34.027911422980594,
15.228676301456915,
1673.3891854736,
1757.2,
1841.0108145264,
-0.09539132088140224,
1779.4,
1757.2,
1777.6657974403308,
103.79144799742703,
63523430
],
[
1735,
1768,
1721,
1735,
376065,
56.05613086386189,
-20.620900183785125,
-31.346509175141502,
10.725608991356378,
1672.8025627776442,
1756.9,
1840.997437222356,
-0.0957338917665842,
1769.4,
1756.9,
1769.1326379522648,
99.73491599761081,
63147365
],
[
1724,
1830,
1713,
1802,
1270381,
59.72995255655329,
-16.468405287451105,
-28.370888397603427,
11.902483110152321,
1673.9767473295756,
1760,
1846.0232526704244,
-0.09775369621639139,
1789.8000000000002,
1760,
1775.706110361812,
100.96813628349577,
64417746
],
[
1784,
1819,
1780,
1786,
490657,
58.47275592646085,
-14.303705237190115,
-25.557451765520764,
11.253746528330648,
1676.623532047823,
1762.55,
1848.476467952177,
-0.09750244583379429,
1785.0000000000002,
1762.55,
1777.7648882894498,
96.54184083467464,
63927089
],
[
1787,
1860,
1782,
1793,
878626,
58.88053155985061,
-11.886305423028944,
-22.8232224970224,
10.936917073993456,
1676.581617275216,
1763.3999999999999,
1850.2183827247836,
-0.09846703269228056,
1773.6000000000004,
1763.3999999999999,
1780.8119106315598,
95.21742363219789,
64805715
],
[
1806,
1823,
1770,
1778,
773176,
57.575844427355555,
-11.053455934178828,
-20.469269184453687,
9.415813250274859,
1677.9884072742664,
1764.8,
1851.6115927257335,
-0.09838122475717768,
1778.8000000000002,
1764.8,
1780.2495285052478,
92.2018933727552,
64032539
],
[
1819,
1917,
1800,
1843,
3122901,
61.551600277169264,
-5.089788033408013,
-17.39337295424455,
12.303584920836538,
1675.6494220118707,
1769.1000000000001,
1862.5505779881296,
-0.10564759254776943,
1800.4,
1769.1000000000001,
1792.7996228041984,
95.54461527470126,
67155440
],
[
1840,
1895,
1802,
1824,
1961580,
59.787821325506016,
-1.875064885699885,
-14.28971134053562,
12.414646454835735,
1680.7791607799593,
1774.3000000000002,
1867.820839220041,
-0.10541716645442246,
1804.8,
1774.3000000000002,
1799.0396982433588,
95.36285704079403,
65193860
],
[
1792,
1817,
1755,
1810,
734458,
58.45855500504591,
-0.4518480048948277,
-11.522138673407461,
11.070290668512634,
1689.8548663481188,
1779.3500000000001,
1868.8451336518815,
-0.10059306336795049,
1809.6000000000001,
1779.3500000000001,
1801.231758594687,
93.47979582359446,
64459402
]
] |
[마켓인]24조원 빅딜 임박…블랙스톤·TPG, 여성 건강 시장 베팅: 블랙스톤·TPG, 유방암 진단 '홀로직' 인수 초읽기인수가로 주당 75달러 이상 제안…부채 포함 170억달러글로벌 PE들 팬데믹 이후 헬스케어 재진입 신호탄이 기사는 2025년10월21일 16시54분에 마켓인 프리미엄 콘텐츠로 선공개 되었습니다.[이데일리 김연지 기자] 미국 사모펀드(PEF) 업계가 올해 최대 규모의 빅딜을 성사시킬 것으로 보인다. 글로벌 사모펀드운용사 블랙스톤과 TPG가 미국의 여성 건강 전문 의료기기·진단 기업 홀로직 인수를 위한 최종 협상 단계에 들어갔다. 현재 시장에 알려진 거래 규모는 약 170억달러(약 24조원)로, 성사될 경우 올해 글로벌 사모펀드 업계 최대 규모의 인수·합병(M&A)으로 기록될 가능성이 높다.21일 현지 업계에 따르면 블랙스톤과 TPG는 홀로직 측에 주당 75달러 이상의 인수가를 제시했다. 이는 현지 시간으로 지난 월요일(직전 거래일) 종가 대비 약 4.3% 프리미엄이 붙은 가격이다. 거래가 마무리되면 홀로직의 기업가치는 부채를 포함해 약 170억달러에 달할 전망이다.홀로직은 유방암 진단 영상 시스템 및 수술용 의료기기를 주력으로 하는 기업으로, 지난 1990년 미국 나스닥에 상장했다. 회사는 팬데믹 당시 분자진단 검사 사업 호조로 사업이 급성장하면서 2021 회계연도 영업이익이 24억8000만달러에 달하는 등 전성기를 누렸다. 하지만 팬데믹 이후 진단 수요가 급감하면서 영업이익이 눈에 띄게 떨어졌다. 실제 홀로직의 2024 회계연도 영업이익은 9억3100만달러 수준으로, 정점을 찍었던 2021년 대비 3분의 1 수준으로 줄어들었다. 홀로직은 그간 다수의 사모펀드운용사가 군침을 흘리던 잠재적 알짜 매물이다. 여성 건강 시장의 중장기 성장성이 뚜렷한·데다 비용절감과 공급망 효율화 등 운영 구조만 개선해도 수익성 회복 여지가 큰 기업으로 평가받고 있기 때문이다. 여기에 유방암·자궁경부암 진단 등 진입 장벽이 높은 의료기기 시장에서 강력한 포트폴리오를 보유하고 있어 기술 경쟁력도 탄탄하다는 설명이 뒤따른다. 특히나 팬데믹 이후로 정점에 달했던 기업가치가 실질 가치 대비 저평가되면서 ‘지금 사기에 좋은 매물’이라는 인식이 투자자들 사이에서 확산됐다. 앞서 블랙스톤과 TPG는 지난 5월 약 167억달러 규모의 비구속적(non-binding) 인수 제안을 공동으로 제출한 바 있다. 하지만 홀로직은 이들의 제안가가 회사의 실질가치를 충분히 반영하지 않고 있다며 이를 거절했다.블랙스톤과 TPG가 인수가를 올려잡은 가운데 업계에선 이번 인수의 성사 여부에 관심을 기울이고 있다. 이번 거래가 성사될 시 이는 존슨앤드존슨의 인트라셀룰러 테라퓨틱스 인수에 이어 올해 헬스케어 업계뿐 아니라 미국 사모펀드 업계 내 최대 M&A 거래로 자리매김하게 되기 때문이다. 인트라셀룰러는 중추신경계(CNS) 질환 치료제를 개발하는 바이오제약사로, 존슨앤드존슨은 올해 1월 146억달러 규모의 인수 계약을 체결해 4월에 거래를 마무리했다.시장에서는 블랙스톤과 TPG가 구조조정과 기술투자를 병행해 홀로직의 수익성을 개선할 것으로 보고 있다. 현지 업계 한 관계자는 “최근 몇 년간 미국 PEF들의 헬스케어 투자 활동은 전반적으로 둔화한 바 있다”며 “(이번 인수 시도는) 수익성이 둔화한 헬스케어 기업에 대한 PE 자금이 재진입하는 신호”라고 말했다. 그는 이어 “여성 건강 분야는 중장기적으로 성장 가능성이 높고, 기존 의료 서비스 모델에 적용되던 공식을 도입할 시 구조적 개선을 기대할 수 있다”며 “ESG 관점에서도 전략적 가치가 높은 섹터”라고 말했다.
|
0
|
[
[
7100,
7100,
6900,
7080,
705,
50.15175880156015,
-60.53607061421917,
-58.38847059028411,
-2.1476000239350626,
6894.921327709686,
7121.5,
7348.078672290314,
-0.06363228878475433,
7098,
7121.5,
7095.262658446649,
358.8918932135156,
-12767
],
[
7080,
7080,
6880,
7060,
429,
49.28281274982441,
-59.85731984138329,
-58.682240440503946,
-1.1750794008793406,
6892.975565221992,
7120.5,
7348.024434778008,
-0.06390687024169878,
7074,
7120.5,
7088.21012675732,
347.542472269693,
-13196
],
[
6800,
7000,
6730,
6990,
8604,
46.261608396564576,
-64.22744593285006,
-59.79128153897317,
-4.436164393876886,
6883.4822783688805,
7117,
7350.5177216311195,
-0.0656225155630517,
7042,
7117,
7068.568101405856,
346.2894385361435,
-21800
],
[
6990,
7000,
6800,
6990,
3152,
46.26160839656457,
-66.9193971904624,
-61.21690466927102,
-5.702492521191388,
6875.3723446565,
7114,
7352.6276553435,
-0.06708677406339612,
7024,
7114,
7052.854481124686,
335.840192926419,
-21800
],
[
6800,
6990,
6800,
6970,
2392,
45.340580023659065,
-69.86130319354379,
-62.94578437412558,
-6.91551881941821,
6865.338399160237,
7110.5,
7355.661600839763,
-0.06895762628219203,
7018,
7110.5,
7036.283584899749,
325.4230362888176,
-24192
],
[
6990,
7000,
6840,
6990,
8205,
46.48791138971599,
-69.77463350144444,
-64.31155419958935,
-5.463079301855089,
6859.944171261264,
7108.5,
7357.055828738736,
-0.069932004990852,
7000,
7108.5,
7027.0268679198,
313.6071051253307,
-15987
],
[
7090,
7090,
6800,
6970,
2310,
45.46027241998549,
-70.5070189734306,
-65.5506471543576,
-4.956371819072999,
6850.482913405758,
7105,
7359.517086594242,
-0.07164450009690129,
6982,
7105,
7015.62149433584,
311.92088333066425,
-18297
],
[
7350,
7350,
6900,
7160,
6928,
55.519761552906196,
-55.12063130648585,
-63.46464398478326,
8.34401267829741,
6877.38826318442,
7093,
7308.61173681558,
-0.06079563987468775,
7016,
7093,
7044.4971954686725,
321.78367737847395,
-11369
],
[
7100,
7190,
7060,
7150,
2403,
54.945347615182925,
-43.23533462946034,
-59.41878211371868,
16.183447484258338,
6878.029923211214,
7091.5,
7304.970076788786,
-0.06020449179687969,
7048,
7091.5,
7065.597756374938,
308.0848432800115,
-13772
],
[
7090,
7120,
6970,
7070,
2310,
50.44857477907994,
-39.81254851920403,
-55.497535394815756,
15.684986875611727,
6896.896035285571,
7078.5,
7260.103964714429,
-0.05131142606892108,
7068,
7078.5,
7066.478205099951,
298.93592590286784,
-16082
]
] |
no news data
|
0
|
[
[
4185,
4225,
4150,
4165,
52351,
32.326139406710816,
0.9540802007431921,
56.75776821350865,
-55.803688012765456,
4177.478189786398,
4399.5,
4621.521810213602,
-0.10093047401459361,
4258,
4399.5,
4304.468026906839,
134.0684951658567,
4502130
],
[
4165,
4340,
4165,
4280,
78090,
42.97555112584091,
-2.871642498795154,
44.83188607104789,
-47.703528569843044,
4164.453375035075,
4392.5,
4620.546624964925,
-0.10383454750821869,
4243,
4392.5,
4299.574421525472,
136.99217408258122,
4580220
],
[
4180,
4275,
3940,
4060,
93156,
32.453951496203864,
-23.386135867393023,
31.188281683359705,
-54.57441755075273,
4109.464468721372,
4380,
4650.535531278628,
-0.12353220606330036,
4186,
4380,
4251.659537220377,
151.49273307668255,
4487064
],
[
4060,
4170,
4015,
4085,
25124,
34.41885542193425,
-37.197933966808705,
17.511038553326024,
-54.70897252013473,
4064.4684401927284,
4365.5,
4666.531559807271,
-0.13791389751793443,
4155,
4365.5,
4218.327629776302,
151.74325214263382,
4512188
],
[
4050,
4170,
4050,
4130,
20573,
37.91954386265857,
-44.00549163481992,
5.207732515696836,
-49.21322415051675,
4033.533051865405,
4351,
4668.466948134595,
-0.14592826850590448,
4144,
4351,
4200.6621038210415,
149.47587698958856,
4532761
],
[
4100,
4265,
4060,
4215,
53338,
44.00022014544371,
-42.05693434753812,
-4.245200856950154,
-37.81173349058796,
4020.0870861998874,
4338.75,
4657.412913800113,
-0.14689157651402482,
4154,
4338.75,
4203.529683056833,
153.44188577604652,
4586099
],
[
4215,
4260,
4175,
4190,
19153,
42.67621803947696,
-42.0453075914329,
-11.805222203846704,
-30.2400853875862,
4004.596124187426,
4326.5,
4648.403875812574,
-0.14880567470822798,
4136,
4326.5,
4200.823746445467,
148.55317964918606,
4566946
],
[
4190,
4245,
4170,
4190,
26411,
42.67621803947695,
-41.55704950512336,
-17.755587664102038,
-23.80146184102132,
3990.497833953157,
4316.25,
4642.002166046843,
-0.15094221421226428,
4162,
4316.25,
4198.6589971563735,
143.29938110281563,
4566946
],
[
4190,
4210,
4115,
4165,
27203,
41.23711635538115,
-42.69522850297108,
-22.743515831875847,
-19.95171267109523,
3984.1623928920117,
4297,
4609.837607107988,
-0.14560745036443487,
4178,
4297,
4191.927197725099,
139.84942530975738,
4539743
],
[
4135,
4665,
4135,
4235,
1014241,
46.660804745653465,
-37.51636329042503,
-25.698085323585683,
-11.81827796683935,
3995.0623336864533,
4280,
4564.937666313546,
-0.13314844220259184,
4199,
4280,
4200.541758180079,
167.71732350191758,
5553984
]
] |
no news data
|
1
|
[
[
8980,
9070,
8620,
8750,
1058375,
71.98170377156416,
297.73612517448237,
153.54049997652865,
144.19562519795372,
6803.747232002977,
7843,
8882.252767997023,
-0.2650140935858785,
8580,
7843,
8356.757182445706,
490.2724727005815,
16347452
],
[
9060,
9200,
8600,
8910,
2516801,
73.48590930242361,
329.65225444788666,
188.76285087080026,
140.8894035770864,
6787.352225631812,
7914.5,
9041.647774368188,
-0.28483107571373756,
8766,
7914.5,
8467.405745956567,
498.1101532219685,
18864253
],
[
9470,
9590,
8450,
8720,
4364143,
68.7647400927522,
335.74435283077673,
218.15915126279558,
117.58520156798116,
6867.243184178535,
7992,
9116.756815821465,
-0.2814706746299963,
8822,
7992,
8517.924596765253,
543.959427991828,
14500110
],
[
9110,
10950,
8920,
10200,
15969398,
79.70335850067531,
454.7538959759968,
265.47810020543585,
189.27579577056093,
6680.4029315377575,
8135,
9589.597068462243,
-0.35761452205586786,
9090,
8135,
8854.339677412203,
664.390897420983,
30469508
],
[
10230,
10550,
9930,
10440,
4480804,
80.87311585732118,
561.9579095971694,
324.7740620837826,
237.1838475133868,
6540.512131862573,
8284.5,
10028.487868137427,
-0.4210242906964637,
9404,
8284.5,
9171.471741929763,
661.2201190337701,
34950312
],
[
10170,
12100,
10070,
11430,
10576299,
84.77187691168199,
718.5199383932777,
403.52323734568165,
314.99670104759605,
6287.108894692529,
8482.5,
10677.89110530747,
-0.5176283183748824,
9940,
8482.5,
9623.17739354381,
758.9901105313579,
45526611
],
[
11500,
14750,
11380,
13700,
21560163,
89.87044407321292,
1014.0768562432968,
525.6339611252047,
488.4428951180921,
5613.446513546986,
8782.5,
11951.553486453013,
-0.7216745770459466,
10898,
8782.5,
10438.541914835048,
945.4908169219751,
67086774
],
[
13700,
14010,
13130,
14010,
2870404,
90.3458205140095,
1258.811457336691,
672.269460367502,
586.5419969691891,
5218.498595610561,
9102,
12985.501404389439,
-0.8533292472839901,
11956,
9102,
11152.833531868038,
940.8129014275484,
69957178
],
[
14200,
16010,
14200,
14890,
3584779,
91.55710047088938,
1506.4090911581625,
839.0973865256342,
667.3117046325283,
4844.399092521681,
9455.5,
14066.600907478318,
-0.9753267214802639,
12894,
9455.5,
11900.266825494431,
1016.4691227541521,
73541957
],
[
15450,
15610,
13980,
14440,
2932901,
85.63985468632498,
1647.3313502358633,
1000.74417926768,
646.5871709681833,
4746.536525195563,
9789,
14831.463474804437,
-1.0302305597720782,
13694,
9789,
12408.213460395546,
1060.2927568431412,
70609056
]
] |
‘마스가 수혜주’ HJ중공업 52주 신고가: 전날比 16.97% 급등 1만200원…조선3사·해양플랜트협 TF 구성HJ중공업이 ‘마스가’(MASGA·미국 조선업을 다시 위대하게) 프로젝트 수혜 기대감에 52주 신고가를 경신했다.4일 한국거래소에 따르면 HJ중공업은 이날 전장 대비 1480원(16.97%) 오른 1만200원에 장을 마쳤다. HJ중공업이 종가 기준 1만 원을 넘긴 건 올해 처음이다. 장중 한때는 1만950원까지 치솟기도 했다.HJ중공업의 주가가 급등한 건 한·미 관세 협정 이후 조선 협력 프로젝트 때문으로 보인다. HD한국조선해양 한화오션 삼성중공업 등 국내 조선 3사와 한국조선해양플랜트협회는 마스가 프로젝트 추진을 위한 태스크포스(TF)를 구성했다. TF의 프로젝트 이행 로드맵에는 ▷국내 중소 조선소 인수 및 미국 해군 특화 조선소로 전환 ▷미국 현지 상선 조선소 신규 설립 또는 인수 ▷기술이전 범위와 시기 ▷마스가 펀드 활용 시나리오 등이 담길 것으로 예상된다. TF는 하계휴가 기간이 끝난 후 조선사 인수 방안 검토 등 프로젝트를 본격화할 방침이다.HJ중공업은 국내 함정부문 방위산업체 1호로 지정된 조선사다. 50여 년간 다양한 특수선박을 건조하며 국내 최다 군함 건조 실적을 보유하고 있고, 특히 공기부양 고속상륙정(LSF) 건조 기술을 국내 유일하게 확보해 차기 고속상륙정(LSF-II)까지 전량 수주한 바 있다. 이러한 기술력과 경험을 바탕으로 회사는 미 해군 유지·보수 시장 진출을 위해 함정정비협약(MSRA) 체결을 준비 중이다. 지난 4월에는 닐 코프로스키 주한미해군사령관이 영도 조선소를 방문해 설비를 점검하고 유상철 대표이사와 협력 방안을 논의했다.한편, 한국투자증권은 8월 코스피 등락 범위로 3000~3250을 제시했다. 김대준 연구원은 4일 “코스피 상승세가 멈출 수 있는 국면”이라며 “그동안 시장은 증시 제도 개선이 코리아 디스카운트 우려 해소로 연결된다고 생각했지만, 해당 재료에 의문이 발생하면서 방향성은 약해지고 있다”고 말했다. 이어 “개별 종목 중심의 선별 대응이 필요한 시점”이라며 “매크로(거시경제)와 관계없이 실적이 탄탄한 업종(조선 유틸리티 방산)도 관심 대상”이라고 말했다.
|
0
|
[
[
11160,
11160,
10710,
10720,
281127,
30.949190745405264,
26.935483778295747,
237.03941898869053,
-210.10393521039478,
10750.240654270872,
11655,
12559.759345729128,
-0.15525685898397731,
11080,
11655,
11242.768204259044,
400.5316313638539,
1455382
],
[
10700,
10870,
10500,
10830,
239032,
34.099126138602536,
-14.371225247727125,
186.757290141407,
-201.12851538913412,
10650.728709441597,
11624.5,
12598.271290558403,
-0.16753775053695266,
10994,
11624.5,
11160.214563407235,
398.3508005521501,
1694414
],
[
10900,
11320,
10900,
11190,
206730,
43.22699251168008,
-17.852308100049413,
145.8353704931157,
-163.68767859316512,
10615.764883550386,
11608,
12600.235116449614,
-0.1709571186164049,
11006,
11608,
11166.171650725788,
404.89717194128224,
1901144
],
[
11170,
11320,
11100,
11220,
118713,
43.924033481431714,
-17.983044715401775,
113.07168745141222,
-131.054732166814,
10577.302294680347,
11574,
12570.697705319653,
-0.1722304657542169,
11010,
11574,
11176.937320580631,
391.6902310883335,
2019857
],
[
11160,
11240,
11020,
11070,
96248,
41.200259639625436,
-29.846350670843094,
84.48807982696115,
-114.33443049780425,
10527.71318061773,
11527.5,
12527.28681938227,
-0.17346117013789122,
11006,
11527.5,
11155.549856464506,
379.4266431534526,
1923609
],
[
11090,
11140,
10760,
10830,
201081,
37.222992337794295,
-57.946133391820695,
56.00123718320478,
-113.94737057502547,
10457.727583398939,
11463,
12468.272416601061,
-0.17539429758371478,
11028,
11463,
11090.439885171605,
379.46759721392027,
1722528
],
[
10900,
10960,
10740,
10820,
132278,
37.062448965538685,
-80.09899867587046,
28.781190011389736,
-108.8801886872602,
10398.702142461658,
11400.5,
12402.297857538342,
-0.175746301923309,
11026,
11400.5,
11036.351908137285,
368.07705455578315,
1590250
],
[
10860,
10920,
10750,
10750,
103274,
35.89536475769133,
-102.12646864284943,
2.5996582805419024,
-104.72612692339133,
10363.386187859804,
11327,
12290.613812140196,
-0.17014457705309374,
10938,
11327,
10979.081526509828,
353.92869351608437,
1486976
],
[
10770,
10880,
10600,
10850,
139947,
38.85745467190649,
-110.24341555552382,
-19.968956486671242,
-90.27445906885258,
10370.349348957418,
11258.5,
12146.650651042582,
-0.157774241869269,
10864,
11258.5,
10953.265221207863,
348.6480725506498,
1626923
],
[
10920,
11340,
10920,
11080,
211846,
45.13664549689305,
-96.99893332977808,
-35.37495185529261,
-61.623981474485475,
10437.520430770033,
11201,
11964.479569229967,
-0.13632346562449188,
10866,
11201,
10978.612176966291,
358.74463879703194,
1838769
]
] |
no news data
|
0
|
[
[
4460,
4545,
4425,
4485,
290656,
51.76729533821991,
52.97494728060883,
28.931132025756096,
24.043815254852735,
4076.946931355772,
4423.75,
4770.553068644228,
-0.15679144103723222,
4655,
4423.75,
4508.873171797459,
223.82225456903413,
10918539
],
[
4515,
4610,
4495,
4550,
269977,
54.14708904840649,
53.881407412714,
33.92118710314767,
19.960220309566324,
4088.2870363807483,
4435.5,
4782.712963619251,
-0.15656091246499898,
4580,
4435.5,
4517.098537437967,
216.7635220998174,
11188516
],
[
4550,
4590,
4500,
4585,
172300,
55.42250752163481,
56.769586634020015,
38.490867009322145,
18.27871962469787,
4094.7809135268967,
4446.5,
4798.219086473104,
-0.15820042121808323,
4548,
4446.5,
4530.678829950373,
207.7089848069733,
11360816
],
[
4600,
4620,
4535,
4580,
207718,
55.18634874216418,
57.98659785716245,
42.39001317889021,
15.596584678272244,
4103.966316463234,
4457.75,
4811.533683536766,
-0.15872746723650547,
4532,
4457.75,
4540.543063960298,
198.94405732076092,
11153098
],
[
4550,
4590,
4510,
4580,
141808,
55.18634874216418,
58.27928074871579,
45.567866692855326,
12.711414055860466,
4118.484749134209,
4470.5,
4822.515250865791,
-0.15748361519552226,
4556,
4470.5,
4548.434451168239,
190.44805322642088,
11153098
],
[
4575,
4595,
4520,
4550,
133128,
53.59714279974692,
55.45127696575946,
47.54454874743615,
7.906728218323309,
4129.690230667298,
4479.75,
4829.809769332702,
-0.15628540402151986,
4569,
4479.75,
4548.747560934591,
182.20176371024797,
11019970
],
[
4555,
4635,
4520,
4555,
187506,
53.8357522910937,
53.00254150087039,
48.636147298123,
4.366394202747394,
4135.6433828348345,
4486.25,
4836.8566171651655,
-0.15630275493571047,
4570,
4486.25,
4549.998048747673,
177.40163773094457,
11207476
],
[
4560,
4645,
4540,
4615,
206903,
56.7123114994097,
55.26632378335489,
49.96218259516938,
5.304141188185511,
4147.247300955045,
4498.25,
4849.252699044955,
-0.1560618903106564,
4576,
4498.25,
4562.998438998138,
172.23009217873425,
11414379
],
[
4625,
4640,
4510,
4570,
156537,
53.99483545893798,
52.8203831353494,
50.53382270320539,
2.2865604321440145,
4150.117134056539,
4502.5,
4854.882865943461,
-0.15652764728193722,
4574,
4502.5,
4564.398751198511,
169.2136570231104,
11257842
],
[
4535,
4575,
4465,
4540,
142357,
52.19909018284817,
47.908943788503166,
50.00884692026495,
-2.099903131761785,
4155.570196470529,
4507.25,
4858.929803529471,
-0.1560507198533347,
4566,
4507.25,
4559.519000958809,
164.98411009288822,
11115485
]
] |
no news data
|
0
|
[
[
12920,
12920,
12540,
12820,
4518,
43.690631494311795,
-2.2275685205149784,
166.41250677943336,
-168.64007529994834,
12466.735679606674,
13682,
14897.264320393326,
-0.17764425089801575,
13118,
13682,
13214.441270485819,
493.2350044900295,
59642
],
[
12740,
13140,
12670,
12920,
2519,
45.901778321063276,
-31.4473074355883,
126.84054393642903,
-158.28785137201731,
12412.373770515036,
13663.5,
14914.626229484964,
-0.1831340768448734,
13044,
13663.5,
13155.553016388656,
491.57536131217023,
62161
],
[
12920,
12980,
12790,
12940,
1380,
46.355486817918425,
-52.38644980568279,
90.99514518800666,
-143.38159499368945,
12329.450644747769,
13613,
14896.549355252231,
-0.18857700069819014,
12980,
13613,
13112.442413110926,
470.03426407558663,
63541
],
[
12970,
12970,
12810,
12860,
1029,
44.73916989537178,
-74.57653058218784,
57.880810033967755,
-132.4573406161556,
12272.48882549474,
13533,
14793.51117450526,
-0.18628702793249982,
12892,
13533,
13061.953930488742,
447.88895949875905,
62512
],
[
12990,
13000,
12760,
13000,
5735,
48.14658813019175,
-79.94395534347132,
30.315856958479948,
-110.25981230195126,
12294.066680755272,
13448,
14601.933319244728,
-0.1716141164849388,
12908,
13448,
13049.563144390995,
433.0397481059906,
68247
],
[
13290,
13290,
12870,
12960,
4698,
47.25013470933726,
-86.42904362830996,
6.9668768411219695,
-93.39592046943193,
12421.555750534108,
13348,
14274.444249465892,
-0.1388139420835919,
12936,
13348,
13031.650515512796,
432.1083375269913,
63549
],
[
12820,
13640,
12820,
13350,
4571,
55.87639401718479,
-59.41389577593873,
-6.309277682290171,
-53.104618093648554,
12602.583887976833,
13281,
13959.416112023167,
-0.1021634081805839,
13022,
13281,
13095.320412410238,
459.8148848464919,
68120
],
[
13350,
13550,
13080,
13360,
4966,
56.074745529755454,
-36.77337941552469,
-12.402098028937075,
-24.37128138658761,
12658.731550813309,
13249,
13839.268449186691,
-0.08910384922434768,
13106,
13249,
13148.25632992819,
460.5423930717425,
73086
],
[
13330,
13540,
13220,
13530,
2682,
59.41488715327364,
-5.054759709610153,
-10.932630365071692,
5.877870655461539,
12692.679975965186,
13234,
13775.320024034814,
-0.08180746925114314,
13240,
13234,
13224.605063942552,
450.50365070947515,
75768
],
[
13400,
13570,
13230,
13510,
4891,
58.84793348489622,
18.25817321906652,
-5.094469648244049,
23.35264286731057,
12693.274900717548,
13233.5,
13773.725099282452,
-0.08164508244719114,
13342,
13233.5,
13281.684051154043,
442.6105328016555,
70877
]
] |
no news data
|
1
|
[
[
3175,
3340,
3110,
3185,
948889,
68.25219091426345,
89.84279203233473,
37.13335907263627,
52.70943295969846,
2496.75120233201,
2885.25,
3273.74879766799,
-0.26929992040065154,
3189,
2885.25,
3057.773128534244,
209.28048505206976,
11408948
],
[
3190,
3310,
3150,
3185,
940151,
68.25219091426344,
96.61277436444016,
49.02924213099705,
47.58353223344311,
2516.197317835667,
2911.5,
3306.802682164333,
-0.27154572018844786,
3190,
2911.5,
3083.2185028273952,
205.76045040549334,
11408948
],
[
3200,
3440,
3180,
3375,
2443319,
73.33206324190012,
115.97258645524153,
62.41791099584595,
53.554675459395575,
2503.298198305866,
2942.25,
3381.201801694134,
-0.29837831706628176,
3223,
2942.25,
3141.5748022619164,
209.6347039479581,
13852267
],
[
3330,
3340,
3240,
3275,
836804,
67.23442294537435,
121.841697506949,
74.30266829806656,
47.53902920888244,
2500.804041717131,
2962.5,
3424.195958282869,
-0.3116934739462407,
3237,
2962.5,
3168.259841809533,
204.3036536659611,
13015463
],
[
3275,
3305,
3150,
3160,
576500,
60.957096772023476,
115.8777053394042,
82.6176757063341,
33.260029633070104,
2531.324948193557,
2985,
3438.675051806443,
-0.30396988395741587,
3236,
2985,
3166.607873447627,
200.78196411839247,
12438963
],
[
3160,
3295,
3130,
3220,
399157,
62.90316458746003,
114.67084303902675,
89.02830917287262,
25.642533866154125,
2586.6349126381415,
3015.5,
3444.3650873618585,
-0.28444044925342965,
3243,
3015.5,
3177.2862987581016,
198.2261095385073,
12838120
],
[
3260,
3260,
3120,
3125,
410916,
57.97574817119929,
104.84015784028088,
92.19067890635428,
12.649478933926602,
2614.442754087675,
3032.25,
3450.057245912325,
-0.275575724898887,
3231,
3032.25,
3166.8290390064813,
194.0671017143282,
12427204
],
[
3155,
3230,
3050,
3215,
625803,
61.08573925085198,
103.1227815980692,
94.37709944469727,
8.74568215337193,
2640.8345763212174,
3052.5,
3464.1654236787826,
-0.2697234553177937,
3199,
3052.5,
3176.4632312051854,
193.06230873473334,
13053007
],
[
3215,
3300,
3160,
3215,
281453,
61.085739250851994,
100.60207050689951,
95.62209365713773,
4.979976849761783,
2653.2123099974665,
3066.75,
3480.2876900025335,
-0.26969116491564915,
3187,
3066.75,
3184.1705849641485,
189.27214382510954,
13053007
],
[
3300,
4165,
3300,
4120,
12719280,
79.11257480749293,
169.67442426160278,
110.43255977803074,
59.241864483572044,
2513.537766024401,
3129.5,
3745.462233975599,
-0.3936489752200663,
3379,
3129.5,
3371.336467971319,
243.6098478376017,
25772287
]
] |
"가전 무료" 소비자 기만…웅진·보람·교원·대명 등 4개 상조 제재: [연합뉴스 제공]국내 주요 상조업체가 상조 계약을 하면 무료로 가전제품을 주는 것처럼 소비자를 기만하는 상품 영업을 했다가 제재를 받게 됐습니다.공정거래위원회는 할부거래법 위반 혐의로 웅진프리드라이프·보람상조개발·교원라이프·대명스테이션 등 4개 업체에 시정명령과 공표명령을 부과하기로 결정했다고 오늘(10일) 밝혔습니다.이들은 2021년 1월부터 지난해 6월까지 상조·가전 결합상품을 판매하는 과정에서 냉장고, 에어컨 등 고가의 가전제품을 무료로 주는 것처럼 소비자를 거짓·기만해 거래를 유도한 혐의를 받습니다.이들은 '프리미엄 가전 증정', '무료 혜택', '최신 프리미엄 가전 100% 전액 지원' 등의 표현을 썼지만, 실제로는 상조 계약(만기 12~20년) 외에 별도로 가전제품 할부매매계약(만기 3~5년)을 체결해야 했습니다.이에 공정위는 거짓·과장성 또는 기만성이 인정돼 할부거래법을 위반한다고 봤습니다.공정위 관계자는 "결합상품 계약을 체결하는 과정에서 '사은품'이나 '적금'이란 말에 현혹되지 말고 상조계약 외 별개의 계약이 있는지 확인해야 한다"고 당부했습니다.#소비자기만 #공정거래위원회 #상조회사연합뉴스TV 기사문의 및 제보 : 카톡/라인 jebo23 "생애주기 전과정 케어" 웅진프리드라이프, 라이프케어 멤버십 주목: 웅진프리드라이프가 라이프케어 멤버십 서비스를 강화하고 있다./사진=웅진프리드라이프 웅진프리드라이프가 상조 가입 고객을 위한 폭넓은 멤버십 혜택을 지속 확대하고 있다. 장례에만 국한됐던 기존 상조 상품의 이미지를 넘어 고객의 생에 전반에 실질적인 가치를 제공하는 서비스를 강화하며 업계를 선도하고 있다. 2023년 업계 최초로 200만 회원을 돌파한 데 이어 2024년 말 기준 230만 명 이상의 유지 회원을 보유하며 꾸준한 신뢰를 이어가고 있다.웅진프리드라이프는 회원 가입만으로도 이용할 수 있는 라이프케어 멤버십 서비스를 통해 생애 전반에 걸친 케어 혜택을 제공하며 고객들로부터 큰 호응을 얻고 있다. '장례 전문' 웅진프리드라이프는 가입 고객을 대상으로 다각도의 장례 관련 멤버십 서비스를 제공하고 있다. 프리미엄 직영 장례식장 브랜드 '쉴낙원'의 전국 15곳 장례식장 빈소 사용료를 할인 받을 수 있는 '직영 장례식장 우대 혜택'은 물론 '유가족 우대 혜택'을 통해 장례 이후까지 세심하게 케어한다. 유가족 우대 혜택은 '그리프케어 서비스', '유품정리 서비스', '기일 안내 서비스'로 구성했다. 유가족의 마음건강을 위한 심리상담 비용에 우대 혜택을 제공하는 그리프케어 서비스와 홈케어 제휴업체를 통해 유품정리 솔루션을 제공하는 유품정리 서비스는 장례행사일로부터 1년 내 이용 가능하다. 장례행사일 이후 5년 동안 기일 안내 서비스도 제공한다. 웅진프리드라이프는 고객의 멤버십 이용 데이터를 분석해, 실제 생활에 도움이 되는 혜택 중심으로 서비스를 지속 고도화하고 있다. 이 가운데 '리조트 우대 서비스'와 '종합 건강검진 우대 서비스'는 높은 실사용률과 만족도를 기록하며 대표적인 인기 혜택으로 자리 잡았다. '리조트 우대 서비스'는 전국 한화리조트를 회원가로 이용할 수 있는 혜택이다. 가입일 이후 10년간 매년 제공한다. 언제든 원하는 시기에 합리적인 가격으로 이용할 수 있다는 점이 고객들의 큰 호응을 얻고 있다. '종합 건강검진 우대 서비스'는 전국 제휴 건강검진 전문센터에서 우대 가격으로 검진을 받을 수 있는 혜택이다. 가입자 본인은 물론 직계 가족까지 함께 이용할 수 있어 가족 건강까지 챙길 수 있는 실속형 혜택으로 주목받고 있다. 일상 속 필요에 따라 선택 가능한 맞춤형 라이프 서비스 라인업도 강화하고 있다. '프리미엄 반려동물 서비스'는 반려동물 인구 1500만 시대에 반려동물과 반려인이 필요로 하는 서비스로 구성했다. 반려동물 서비스 전문 기업과 협업을 통해 반려동물 장례 서비스와 돌봄 서비스를 할인 혜택과 함께 제공한다. 홈크리닝 전문회사를 통해 회원 우대가로 1:1 맞춤 서비스를 경험할 수 있는 '홈케어 서비스'도 입주청소와 이사청소 등의 상황에서 유용하다. 올해 신규 멤버십 서비스로는 글로벌 모빌리티 플랫폼 무브(MOVV)와의 제휴를 통해 '프라이빗 이동 서비스'를 추가했다. 회원 특별 할인가로 KTX 할인 및 공항/병원/웨딩/골프 등 이동에 전용쇼퍼?전용차량을 제공하여 고객의 편안하고 안전한 이동을 도와준다. 웅진프리드라이프 관계자는 "웅진프리드라이프 상조 상품 가입을 통해 일상과 밀접한 다양한 라이프케어 혜택을 누릴 수 있다는 인식이 확산되며 신규 가입이 지속적으로 이어지고 있다"며 "앞으로도 고객 만족도를 높일 수 있는 멤버십 혜택을 지속 확대해, 생활 전반을 함께하는 든든한 동반자로 자리매김하겠다"고 말했다. 웅진프리드라이프, 아이들과 아쿠아리움 체험 '쉴낙원의 동행' 진행: 이달 12일 웅진프리드라이프가 그룹홈 아이들과 아쿠아리움 체험 ‘쉴낙원의 동행’을 진행했다./사진=웅진프리드라이프 웅진프리드라이프가 지난 12일 아쿠아플라넷 광교에서 경기도 용인시에 위치한 하희의집 어린이들과 아쿠아리움 체험을 진행했다고 13일 밝혔다. 하희의집은 2004년 설립 이후 보호가 필요한 아동이 모여 생활하고 있는 그룹홈 형태의 아동복지시설로 이번 쉴낙원의 동행을 통해 인근에 소재한 쉴낙원 경기장례식장과 인연을 맺었다. 체험 프로그램은 웅진프리드라이프 및 쉴낙원 경기장례식장 임직원 총 10명의 참여로 진행됐으며, 밀알복지재단 경기지부가 협력기관으로 동참했다. 하희의집 보육교사 인솔 하에 12명의 미취학 및 초등학생 아동과 아쿠아리움을 단체 관람하고 다같이 점심을 먹으며 한여름의 행복한 추억을 만들었다. 웅진프리드라이프는 2025년부터 임직원 참여형 장기 사회공헌 프로젝트 '쉴낙원의 동행'을 전개하고 있다. 본사의 각 본부와 직영 장례식장 쉴낙원 전국 15개 지점을 1:1 매칭해 쉴낙원이 소재한 지역사회를 위한 맞춤 사회공헌활동을 이어가고 있다. 지난 1월 쉴낙원 홍천장례식장 김장 나누기 봉사와 3월 쉴낙원 인천&갈마성심장례식장 봄맞이 선물키트 제작, 5월 쉴낙원 일산&파주운정장례식장 어르신 배식봉사에 이어 올해 네 번째 활동을 진행했다. 웅진프리드라이프 관계자는 "여름방학에도 아이들의 해맑은 웃음이 이어지길 바라는 마음으로 이번 쉴낙원의 동행 프로그램을 기획했다"며 "프리미엄 직영 장례식장 브랜드 쉴낙원이 의전장소를 넘어 아름다운 추모문화 확산과 지역상생의 공간으로 자리매김하도록 노력을 이어가겠다"고 밝혔다. MZ 이용률, 550% 급증… 웅진프리드라이프 크루즈, 젊은층도 뚫었다: /그래픽=웅진프리드라이프 웅진프리드라이프가 2024년 자사 크루즈 여행 이용률이 전년 대비 51% 증가하며 전 세대에 걸쳐 수요가 확대된 것으로 나타났다. 웅진프리드라이프는 지난해 자사 크루즈에 대한 60대 이상의 시니어 고객층이 주 이용층으로 자리잡은 가운데 30대 이하 MZ세대의 이용률도 크게 증가했다고 14일 밝혔다. 인기지역은 동남아시아로 한 아시아권 노선인 것으로 나타났다. 연령별로는 60대 이상 시니어 고객의 이용이 56% 증가하며 주요 고객층으로서의 존재감을 확고히 했으며 70대와 50대가 뒤를 이었다. 30대 이하 MZ세대의 이용률도 전년 대비 550% 급증하며 눈에 띄는 변화를 보였다. 크루즈 여행이 단순히 은퇴 후 즐기는 여유로운 여행에서 벗어나 다채로운 콘텐츠를 경험할 수 있는 라이프스타일형 여행으로 젊은 세대의 관심을 끌고 있는 것으로 해석된다.2024년 가장 인기 있는 크루즈 여행지는 동남아시아, 그 뒤를 이어 동아시아, 서지중해, 알래스카, 호주 순으로 나타났다. 특히 합리적인 가격과 고품격 서비스를 동시에 누릴 수 있는 아시아 지역의 수요가 강세를 보였다. 웅진프리드라이프는 올해 비즈니스 항공편, 5성급 호텔, 프리미엄 크루즈를 모두 누리는 '동남아 프리미엄 크루즈' 상품을 론칭한 바 있다. 웅진프리드라이프 관계자는 "이번 크루즈 여행 고객 이용 패턴 분석을 통해 전 세대에 걸쳐 크루즈 여행에 대한 높아진 관심과 선호 여행지에 반영된 합리적 소비방식 등을 확인할 수 있었다"며 "앞으로도 고객의 니즈를 발빠르게 파악하고 여행 서비스 품질 경쟁력을 강화하며 만족도 높은 여행 상품을 제안하겠다"고 전했다. "상조 1위 넘어 토탈라이프 플랫폼" 문호상 웅진프리드 대표 공식 취임: 웅진프리드라이프가 이달 18일 문호상 전무를 신임 대표에 선임했다./사진=웅진프리드라이프 문호상 대표이사가 18일 웅진프리드라이프 신임 CEO(최고경영자)로 공식 취임했다. 문 신임 대표는 웅진프리드라이프에서 영업대표, 장례사업부문장을 역임하며 다양한 현장 경험과 마케팅·브랜딩 전문 역량을 갖춘 인물이다. 웅진프리드라이프 측은 현장 중심의 세밀한 운영과 대내외 네트워크를 바탕으로 안정적이고 지속 가능한 성장을 이끌어 갈 것으로 기대하고 있다. 문 대표는 취임사를 통해 "상조 1위를 넘어, 삶의 처음부터 끝까지 함께하는 '토탈 라이프케어 플랫폼'으로 도약하겠다"며 이를 위해 "고객에게 완전히 새로운 수준의 신뢰와 가치를 제공함으로써 산업의 새로운 길을 제시하는 진정한 리더로 자리매김할 것"을 다짐했다. 중장기 비전과 핵심 전략으로는 ▲국민의 평생 파트너로서 전국적 영업망 및 시장 점유율 확대 ▲생애 주기를 아우르는 라이프케어 플랫폼 구축과 오프라인 인프라 확충 ▲AI·데이터 기반 디지털 전환과 ESG 경영 실천 ▲전문 인력 육성과 조직 역량 강화 등을 제시하며 '고객' 중심의 변화와 혁신을 함께 만들어나갈 것을 독려했다. 문 대표는 "웅진프리드라이프의 사랑과 존중의 문화를 통해 조직원 모두가 주인공이 되고, 회사와 함께 성장할 수 있는 사람 중심의 경영철학을 정착시키겠다"며 "변화와 혁신을 통해 내부역량을 공고히 하고 지속가능한 성장을 통해 고객과 사회가 신뢰할 수 있는 위대한 기업으로 나아가겠다"고 전했다.
|
0
|
[
[
16710,
16890,
16680,
16790,
5485,
50.507494341459534,
137.50087604161672,
132.28258360826783,
5.218292433348893,
16244.688528197486,
16626.5,
17008.311471802514,
-0.04592806324873107,
16702,
16626.5,
16682.978629642625,
349.67328058048656,
-48597
],
[
16800,
17000,
16700,
16950,
9913,
54.703497810154836,
150.8380972092782,
135.99368632846992,
14.844410880808283,
16232.854468257457,
16633.5,
17034.145531742543,
-0.04817332873328434,
16772,
16633.5,
16736.3829037141,
346.12518911045186,
-38684
],
[
16950,
16950,
16610,
16680,
12300,
47.40040362200261,
138.0300727997892,
136.4009636227338,
1.6291091770553976,
16233.426279318257,
16628,
17022.573720681743,
-0.04745895124870616,
16768,
16628,
16725.10632297128,
345.6876756025624,
-50984
],
[
16680,
16720,
16630,
16660,
4990,
46.90091677994427,
124.82686196272698,
134.08614329073245,
-9.259281328005471,
16233.229427072414,
16622.5,
17011.770572927584,
-0.04683658570342426,
16758,
16622.5,
16712.085058377026,
327.42427020237943,
-55974
],
[
16670,
16830,
16520,
16730,
12002,
48.929374307397616,
118.6439832503529,
130.99771128265655,
-12.35372803230365,
16233.362657046615,
16624.5,
17015.637342953385,
-0.04705553164947939,
16762,
16624.5,
16715.66804670162,
326.1796794736381,
-43972
],
[
16730,
16930,
16730,
16890,
10180,
53.31898321953799,
125.21131208538645,
129.84043144320253,
-4.62911935781608,
16226.065081700603,
16632,
17037.934918299397,
-0.048813722739225275,
16782,
16632,
16750.534437361297,
317.16684522552106,
-33792
],
[
16940,
16950,
16790,
16940,
9705,
54.63132058195078,
132.91834963892688,
130.4560150823474,
2.462334556579492,
16226.220220004949,
16652,
17077.77977999505,
-0.051138575545886425,
16780,
16652,
16788.42754988904,
305.9406419951267,
-24087
],
[
16900,
16930,
16710,
16910,
14041,
53.656634974965634,
135.0487255040789,
131.3745571666937,
3.674168337385197,
16233.21290894882,
16670.5,
17107.787091051177,
-0.05246238457768853,
16826,
16670.5,
16812.74203991123,
300.51631042404625,
-38128
],
[
16910,
16910,
16620,
16840,
19404,
51.354337415211525,
129.59476100521715,
131.0185979343984,
-1.423836929181249,
16264.64984756758,
16691.5,
17118.35015243242,
-0.051145811033450575,
16862,
16691.5,
16818.193631928985,
299.7651453937573,
-57532
],
[
16840,
17120,
16840,
16900,
9492,
53.207658604272766,
128.6311733094699,
130.5411130094127,
-1.9099396999428109,
16307.52567474484,
16717.5,
17127.47432525516,
-0.04904732469031372,
16896,
16717.5,
16834.55490554319,
298.3533492942032,
-48040
]
] |
no news data
|
0
|
[
[
23250,
23250,
22900,
22950,
3030,
41.56598845839874,
69.48804297572497,
543.2485016640456,
-473.7604586883207,
21977.58548760697,
24432.5,
26887.41451239303,
-0.20095483576326847,
22760,
24432.5,
23441.212916743818,
982.9774890063528,
87611
],
[
23300,
23300,
22800,
23000,
5798,
41.9845551237782,
14.821030427618098,
437.5630074167602,
-422.7419769891421,
21839.670684734996,
24375,
26910.329315265004,
-0.20802702073969262,
22840,
24375,
23352.970333395057,
948.4790969344705,
93409
],
[
23050,
23150,
22600,
23100,
10294,
42.86602616042545,
-20.200942713232507,
346.0102173907617,
-366.2111601039942,
21752.459001087587,
24340,
26927.540998912413,
-0.21261635159510375,
22950,
24340,
23302.376266716044,
920.016304296294,
103703
],
[
23150,
23650,
23100,
23300,
3214,
44.67648584249026,
-31.45518443085166,
270.517137026439,
-301.97232145729066,
21652.734060703126,
24280,
26907.265939296874,
-0.21641399829463545,
23030,
24280,
23301.901013372837,
893.5865682751303,
106917
],
[
23450,
23450,
22550,
22750,
8450,
40.84351985507042,
-83.78879051239346,
199.6559515186725,
-283.44474203106597,
21633.380931737633,
24082.5,
26531.619068262367,
-0.20339408850927995,
23020,
24082.5,
23191.52081069827,
894.0446705411923,
98467
],
[
22950,
24450,
22500,
23650,
13321,
48.61271665231573,
-52.04117373282861,
149.3165264683723,
-201.3577002012009,
21738.791160690907,
23947.5,
26156.208839309093,
-0.1844625818401998,
23160,
23947.5,
23283.216648558617,
969.4700512168215,
111788
],
[
23900,
23950,
23050,
23300,
9964,
46.07828644770328,
-54.49485091427778,
108.55425099184228,
-163.04910190612006,
21697.009866922763,
23860,
26022.990133077237,
-0.18130680076087488,
23220,
23860,
23286.573318846895,
964.5079047013344,
101824
],
[
23500,
23500,
22450,
22450,
13605,
40.549256925393315,
-123.60249143063993,
62.12290250734584,
-185.72539393798576,
21573.42377873875,
23720,
25866.57622126125,
-0.1809929360254005,
23090,
23720,
23119.258655077516,
970.6144829369534,
88219
],
[
22400,
22650,
21800,
22350,
10810,
39.942033499315805,
-184.31528680464544,
12.835264644947586,
-197.15055144959302,
21585.625689032822,
23540,
25494.374310967178,
-0.1660470952393524,
22900,
23540,
22965.406924062012,
961.999162727171,
77409
],
[
22500,
22800,
22200,
22350,
4419,
39.942033499315805,
-229.78183261841332,
-35.6881548077246,
-194.09367781068872,
21555.662041928976,
23392.5,
25229.337958071024,
-0.1570450322172512,
22820,
23392.5,
22842.32553924961,
936.1420796752302,
77409
]
] |
no news data
|
0
|
[
[
61300,
61500,
59600,
60500,
20668,
36.990424559578884,
-3941.6069230665744,
-3806.9012873624506,
-134.70563570412378,
52403.12121527805,
65845,
79286.87878472195,
-0.40828851954505124,
59260,
65845,
61196.00439936443,
3801.023563327861,
111337
],
[
60300,
61000,
59800,
60400,
8720,
36.83660719257272,
-3786.388603483909,
-3802.7987505867422,
16.410147102833434,
52613.43500220572,
64965,
77316.56499779428,
-0.3802529053427009,
59820,
64965,
61036.80351949154,
3615.2361659473,
102617
],
[
61000,
61200,
59600,
59700,
7428,
35.71697981684256,
-3677.4695371045163,
-3777.732907890297,
100.26337078578081,
53296.737179246964,
64015,
74733.26282075304,
-0.33486722864181945,
60260,
64015,
60769.44281559324,
3471.2907255224927,
95189
],
[
59900,
60800,
58900,
58900,
10026,
34.42904040118247,
-3614.043265301807,
-3744.994979372599,
130.95171407079215,
53758.35739795033,
63175,
72591.64260204967,
-0.2981129434760482,
60140,
63175,
60395.5542524746,
3359.0556736994577,
85163
],
[
60500,
60500,
57500,
59100,
4396,
35.059505412890466,
-3507.210223116752,
-3697.43802812143,
190.22780500467798,
54719.35452451252,
62365,
70010.64547548749,
-0.2451902661905711,
59720,
62365,
60136.44340197968,
3333.4088398637823,
89559
],
[
59000,
60400,
58300,
59700,
10403,
37.01603048194757,
-3335.6776661556287,
-3625.08595572827,
289.4082895726415,
55490.4884258102,
61755,
68019.5115741898,
-0.2028827325460222,
59560,
61755,
60049.15472158375,
3245.3082084449406,
99962
],
[
59200,
59200,
57500,
58500,
6839,
34.76039358855454,
-3258.9991367284747,
-3551.8685919283116,
292.8694551998369,
56011.83900551633,
61195,
66378.16099448367,
-0.16939818594603048,
59180,
61195,
59739.323777267,
3170.6433364131594,
93123
],
[
57800,
59700,
56900,
56900,
9233,
31.963611624376483,
-3289.419102143336,
-3499.378693971317,
209.9595918279806,
55985.27731887903,
60680,
65374.72268112097,
-0.15473706925250394,
58620,
60680,
59171.45902181361,
3144.168812383648,
83890
],
[
56600,
56700,
54700,
56400,
9161,
31.12093439605528,
-3315.652190691806,
-3462.6333933154147,
146.98120262360862,
55844.72491653723,
60200,
64555.27508346277,
-0.144693524367534,
58120,
60200,
58617.167217450886,
3076.7281829276735,
74729
],
[
56000,
56800,
55900,
56400,
7356,
31.12093439605528,
-3298.419970144976,
-3429.790708681327,
131.37073853635093,
55519.862310411445,
59825,
64130.137689588555,
-0.1439243690627181,
57580,
59825,
58173.73377396071,
2921.24759843284,
74729
]
] |
no news data
|
0
|
[
[
3490,
3540,
3455,
3470,
11063,
50.21275114072134,
136.55474605595873,
226.30630414461652,
-89.75155808865779,
2917.6388080907914,
3610.25,
4302.861191909209,
-0.38369154042474,
3528,
3610.25,
3577.2490728395396,
206.8584424480781,
2475724
],
[
3555,
3555,
3470,
3520,
10440,
52.51296382976825,
121.43891253500578,
205.3328258226944,
-83.8939132876886,
2987.510385749497,
3633,
4278.489614250503,
-0.3553479847236461,
3527,
3633,
3565.799258271632,
198.15426798750113,
2486164
],
[
3535,
3540,
3475,
3480,
5641,
50.50276198693054,
105.0212206022361,
185.27050477860274,
-80.24928417636664,
3058.0120997494055,
3653.25,
4248.487900250595,
-0.32586759748202,
3519,
3653.25,
3548.6394066173057,
188.64324884553676,
2480523
],
[
3530,
3530,
3480,
3510,
5482,
51.98724658299257,
93.35469591870196,
166.8873430066226,
-73.53264708792062,
3151.849395035351,
3677,
4202.150604964649,
-0.28564079682602606,
3494,
3677,
3540.9115252938445,
178.74015964228414,
2486005
],
[
3575,
3700,
3445,
3630,
28353,
57.480476688239705,
92.7230347459199,
152.05448135448205,
-59.331446608562146,
3281.5212508389154,
3707.5,
4133.478749161084,
-0.22979298673558157,
3522,
3707.5,
3558.729220235076,
184.1872910964067,
2514358
],
[
3655,
3685,
3540,
3630,
11115,
57.4804766882397,
91.17147075304547,
139.87787923419475,
-48.70640848114928,
3278.2055448891424,
3692.75,
4107.294455110858,
-0.22451801779749922,
3554,
3692.75,
3572.983376188061,
181.38819887523482,
2514358
],
[
3630,
3630,
3570,
3570,
9724,
53.90418422037865,
84.13054203209776,
128.72841179377536,
-44.5978697616776,
3305.5589309244824,
3664,
4022.4410690755176,
-0.19565560539056637,
3564,
3664,
3572.386700950449,
172.71761324128948,
2504634
],
[
3555,
3555,
3370,
3425,
14867,
46.39213445189009,
66.08844070335454,
116.2004175756912,
-50.11197687233667,
3331.0175812359926,
3628.5,
3925.9824187640074,
-0.16396991526195806,
3553,
3628.5,
3542.909360760359,
174.66635515262595,
2489767
],
[
3400,
3405,
3305,
3380,
15544,
44.32752161246211,
47.610003016123756,
102.48233466377772,
-54.872331647653965,
3321.631987454544,
3600.5,
3879.368012545456,
-0.15490515903094357,
3527,
3600.5,
3510.3274886082872,
170.76161549886697,
2474223
],
[
3360,
3420,
3310,
3345,
7306,
42.734530261249255,
29.798007642753873,
87.94546925957296,
-58.147461616819086,
3303.47576893189,
3574.25,
3845.02423106811,
-0.15151387343812556,
3470,
3574.25,
3477.26199088663,
166.42150010609078,
2466917
]
] |
no news data
|
0
|
[
[
16330,
16410,
16210,
16410,
15557,
46.69663767388961,
-158.38748172460328,
-91.86278804575409,
-66.52469367884919,
15890.427188514346,
16671.5,
17452.572811485654,
-0.09370156392474029,
16250,
16671.5,
16459.364715798853,
491.82184061490153,
1417662
],
[
16320,
16490,
16300,
16380,
15936,
46.13827137525054,
-157.52573459132327,
-104.99537735486793,
-52.530357236455345,
15880.024443635135,
16667,
17453.975556364865,
-0.0944351780602226,
16308,
16667,
16443.491772639085,
470.2631377138371,
1401726
],
[
16560,
16590,
16380,
16500,
17546,
48.77670268838989,
-145.48276194170103,
-113.09285427223455,
-32.38990766946648,
15923.362677979661,
16682.5,
17441.63732202034,
-0.09101001912427258,
16382,
16682.5,
16454.79341811127,
451.6729135914202,
1419272
],
[
16500,
16980,
16500,
16570,
37712,
50.30592830591046,
-128.80541571260255,
-116.23536656030817,
-12.570049152294388,
15921.058173971607,
16681,
17440.941826028393,
-0.09111466051536393,
16432,
16681,
16477.834734489013,
453.69627690631876,
1456984
],
[
16620,
16650,
16340,
16560,
25177,
50.07593260240504,
-115.06897162185487,
-116.00208757261751,
0.933115950762641,
15933.199803102902,
16687,
17440.8001968971,
-0.09034580174951751,
16484,
16687,
16494.267787591212,
443.43225712729605,
1431807
],
[
16690,
16960,
16500,
16620,
23905,
51.508458491985344,
-98.20914822743362,
-112.44349970358074,
14.234351476147125,
15937.735470973885,
16661,
17384.264529026113,
-0.08682126271245595,
16526,
16661,
16519.414230072973,
444.6156673324892,
1455712
],
[
16640,
16650,
16400,
16570,
12993,
50.2153572964078,
-87.86929630043596,
-107.52865902295179,
19.659362722515823,
15928.22992137772,
16649.5,
17370.770078622278,
-0.08664165033451798,
16564,
16649.5,
16529.531384058377,
430.71454823731136,
1442719
],
[
16400,
16580,
16120,
16120,
25034,
40.38805906387791,
-114.66434910634416,
-108.95579703963027,
-5.708552066713892,
15958.710859823801,
16577.5,
17196.2891401762,
-0.07465409623600651,
16488,
16577.5,
16447.625107246702,
432.80636622036053,
1417685
],
[
15760,
16090,
15470,
15630,
36211,
32.849411758747884,
-173.43922695591755,
-121.85248302288772,
-51.58674393302982,
15817.549534564614,
16499,
17180.450465435388,
-0.08260506278385198,
16300,
16499,
16284.100085797363,
448.3201972046205,
1381474
],
[
15560,
15760,
15310,
15310,
21572,
29.037535624404523,
-243.0384705479628,
-146.08968052790274,
-96.94879002006004,
15600.607765373497,
16410,
17219.392234626503,
-0.0986462199422916,
16050,
16410,
16089.28006863789,
448.4401831185762,
1359902
]
] |
no news data
|
0
|
[
[
70300,
70300,
67900,
68400,
951781,
47.17133062215062,
-1874.6397530690883,
-2760.433640435569,
885.7938873664807,
63243.71746072398,
68335,
73426.28253927603,
-0.149009513112637,
68540,
68335,
68165.42462637796,
3289.813123114005,
-1158522
],
[
68500,
69400,
65100,
66700,
1406618,
42.85426584706651,
-1856.6932314183796,
-2579.6855586321312,
722.9923272137517,
63155.93733970741,
68110,
73064.06266029259,
-0.1454724022990043,
68680,
68110,
67872.33970110238,
3361.969328605862,
-2565140
],
[
67000,
68100,
65600,
66000,
870720,
41.18293830811474,
-1877.3141249237524,
-2439.2112718904555,
561.8971469667031,
63425.73039388733,
67730,
72034.26960611268,
-0.12710082994574556,
68380,
67730,
67497.87176088191,
3300.4000908483004,
-3435860
],
[
66400,
66500,
62100,
63900,
1985054,
36.57451821144634,
-2039.5975699786795,
-2359.2885315081003,
319.69096152942075,
63048.158287318496,
67370,
71691.8417126815,
-0.12830166877487023,
66920,
67370,
66778.29740870553,
3378.942941501993,
-5420914
],
[
63800,
64800,
62900,
63800,
809953,
36.36583205042647,
-2151.4766500646947,
-2317.726155219419,
166.24950515472437,
62708.158287318496,
67030,
71351.8417126815,
-0.12895246047087883,
65760,
67030,
66182.63792696444,
3273.3041599661365,
-6230867
],
[
63200,
64200,
62500,
63900,
494048,
36.75445608054421,
-2206.6357395900413,
-2295.508072093544,
88.87233250350255,
62548.172317242635,
66680,
70811.82768275736,
-0.12393004447382606,
64860,
66680,
65726.11034157156,
3160.925291397127,
-5736819
],
[
62700,
63300,
60900,
61500,
1395721,
31.743804724942574,
-2416.157695889502,
-2319.6379968527353,
-96.51969903676672,
61944.52609556959,
66215,
70485.47390443042,
-0.12898811158892734,
63820,
66215,
64880.88827325725,
3149.4306277259034,
-7132540
],
[
58100,
59000,
54350,
58800,
2889730,
27.24401249199028,
-2768.1631295043044,
-2409.3430233830495,
-358.82010612125487,
60422.07240071439,
65800,
71177.92759928561,
-0.16346284496308852,
62380,
65800,
63664.71061860581,
3435.185582888339,
-10022270
],
[
60100,
63000,
59400,
61100,
1800126,
35.61653944012382,
-2828.9290603477493,
-2493.26023077599,
-335.6688295717595,
59783.390719720315,
65555,
71326.60928027968,
-0.1760844872330007,
61820,
65555,
63151.76849488465,
3489.8151841106005,
-8222144
],
[
63000,
63800,
61300,
62500,
1396369,
40.13263227286328,
-2732.6182761328164,
-2541.131839847355,
-191.48643628546142,
59450.149361770396,
65370,
71289.8506382296,
-0.18111826948843823,
61560,
65370,
63021.41479590772,
3433.399813816986,
-6825775
]
] |
no news data
|
1
|
[
[
17120,
17510,
16600,
17080,
183135,
53.15298294223038,
821.1788304296424,
1285.5398502878593,
-464.3610198582169,
15995.323584271528,
18078,
20160.67641572847,
-0.23041004709906754,
17692,
18078,
17530.286705405655,
1843.3980888457968,
2188745
],
[
17240,
17680,
16250,
17080,
300505,
53.15298294223037,
722.5836282911041,
1172.9486058885084,
-450.3649775974043,
15911.18230516963,
17974,
20036.81769483037,
-0.2295335145020997,
17368,
17974,
17440.229364324525,
1813.8696539282398,
2188745
],
[
16880,
17510,
16390,
16610,
204194,
50.91326533014661,
599.6092262932034,
1058.2807299694473,
-458.6715036762439,
15745.89098022705,
17881,
20016.10901977295,
-0.23881315583837034,
17076,
17881,
17274.18349145962,
1764.3075357905084,
1984551
],
[
16680,
17110,
16390,
16640,
193831,
51.05503447837083,
498.82176915760283,
946.3889378070785,
-447.56716864947566,
15645.699263570004,
17843,
20040.300736429996,
-0.24629274633525702,
16930,
17843,
17147.346793167693,
1689.7141403769006,
2178382
],
[
17050,
17420,
15340,
15680,
605141,
46.43352446817386,
337.59146206666264,
824.6294426589955,
-487.0379805923328,
15338.710872534457,
17740,
20141.28912746554,
-0.27072030749329673,
16618,
17740,
16853.877434534155,
1717.5917017785505,
1573241
],
[
17400,
20350,
17360,
20350,
1700579,
63.664417381014985,
579.9598372852524,
775.6955215842469,
-195.73568429899444,
15195.877866400955,
17802.5,
20409.122133599045,
-0.2928377625163932,
17272,
17802.5,
17553.101947627325,
1928.4780087943682,
3273820
],
[
21400,
21400,
19270,
19790,
1198440,
61.12525079258802,
718.5679963620896,
764.2700165398155,
-45.7020201777259,
15206.21053486612,
17798,
20389.78946513388,
-0.2912450236132014,
17814,
17798,
18000.481558101863,
1942.8724367376276,
2075380
],
[
19700,
20600,
18360,
19400,
675731,
59.34993372835001,
787.8642122044912,
768.9888556727507,
18.875356531740522,
15238.859169912095,
17781,
20323.140830087905,
-0.2859390169380693,
18372,
17781,
18280.38524648149,
1964.0958341135115,
1399649
],
[
19410,
20400,
18300,
18500,
348224,
55.35444113687179,
761.3827378678579,
767.4676321117722,
-6.0848942439142775,
15260.131532248735,
17751.5,
20242.868467751265,
-0.28069385322381374,
18744,
17751.5,
18324.308197185193,
1973.8032745339751,
1051425
],
[
18310,
19070,
18060,
18290,
217400,
54.433612707642496,
715.2062809047638,
757.0153618703706,
-41.80908096560677,
15264.885549194165,
17765.5,
20266.114450805835,
-0.2815135460083685,
19266,
17765.5,
18317.446557748153,
1904.9601834958341,
834025
]
] |
no news data
|
0
|
[
[
19580,
19580,
19020,
19050,
18537,
51.54558765126618,
-286.20570666406275,
-333.60502993741994,
47.3993232733572,
18073.144335049976,
19291.5,
20509.855664950024,
-0.12631010185315028,
19038,
19291.5,
19102.98828477887,
675.1347494090169,
-200655
],
[
19050,
20750,
19000,
20550,
163088,
64.7715299379657,
-152.82794658388593,
-297.44961326671313,
144.6216666828272,
18032.34765019,
19306.5,
20580.65234981,
-0.13199205964934085,
19364,
19306.5,
19392.390627823093,
751.9108387369442,
-37567
],
[
20750,
22950,
20500,
21900,
553208,
72.14166761853971,
61.104235206385056,
-225.73884357209351,
286.84307877847857,
17698.483790292546,
19401.5,
21104.516209707454,
-0.1755551075646165,
19960,
19401.5,
19893.912502258478,
873.2029216843054,
515641
],
[
21700,
22600,
21650,
22500,
125849,
74.67734088702812,
275.8818222476875,
-125.4147104081373,
401.2965326558248,
17356.15792207733,
19496.5,
21636.84207792267,
-0.21956167290771872,
20656,
19496.5,
20415.130001806785,
878.6884272782836,
641490
],
[
22200,
22200,
19990,
21250,
168536,
62.01344138556413,
341.2958084225247,
-32.0726066420049,
373.3684150645296,
17288.331332814545,
19561.5,
21834.668667185455,
-0.2324125110227186,
21050,
19561.5,
20582.104001445427,
995.210682472692,
472954
],
[
21150,
22500,
20800,
22000,
98347,
65.76479089482608,
448.4857313980028,
64.03906096599665,
384.44667043200616,
17168.078530881106,
19688,
22207.921469118894,
-0.2559855210401151,
21640,
19688,
20865.683201156342,
1045.5527765817856,
571301
],
[
21600,
21600,
20700,
21100,
59180,
58.321694533169754,
455.56061998108635,
142.3433727690146,
313.21724721207175,
17233.76768262497,
19799,
22364.23231737503,
-0.2591274627380201,
21750,
19799,
20912.546560925075,
1063.7275782545153,
512121
],
[
21400,
21400,
20400,
20650,
72537,
54.971627619601406,
420.0146139424105,
197.87762100369378,
222.13699293871673,
17362.06792844421,
19897.5,
22432.93207155579,
-0.254849309868656,
21500,
19897.5,
20860.03724874006,
1059.1756083791927,
439584
],
[
20400,
20750,
20250,
20400,
26998,
53.14521176732761,
367.43566774182545,
231.7892303513201,
135.64643739050535,
17543.59705146085,
19994.5,
22445.40294853915,
-0.245157713225052,
21080,
19994.5,
20768.029798992047,
1019.2344934949646,
412586
],
[
20450,
21000,
20350,
20500,
33702,
53.806343626957805,
330.0312435933083,
251.43763299971778,
78.59361059359054,
17723.92152375829,
20090.5,
22457.07847624171,
-0.23559179475291403,
20930,
20090.5,
20714.423839193638,
992.8606011024672,
446288
]
] |
no news data
|
0
|
[
[
2740,
2770,
2730,
2735,
5991,
45.57387173554635,
-26.43776736347536,
-29.522220913766265,
3.084453550290906,
2690.559401836365,
2768.5,
2846.440598163635,
-0.056305290347578155,
2748,
2768.5,
2749.215906699716,
60.513064436427946,
4716
],
[
2750,
2750,
2725,
2725,
14478,
43.485590289205454,
-26.788305311769363,
-28.975437793366886,
2.187132481597523,
2697.3524668954888,
2761.25,
2825.1475331045112,
-0.046281599351388855,
2743,
2761.25,
2744.372725359773,
57.97641697668309,
-9762
],
[
2780,
2780,
2720,
2725,
9749,
43.485590289205454,
-26.757663472834338,
-28.531882929260377,
1.7742194564260387,
2702.9880081754086,
2755.25,
2807.5119918245914,
-0.03793629748631987,
2736,
2755.25,
2740.4981802878187,
58.12095862120573,
-9762
],
[
2725,
2735,
2705,
2715,
20604,
41.29126667531851,
-27.22644649392123,
-28.27079564219255,
1.0443491482713192,
2703.1806223135522,
2750.25,
2797.3193776864478,
-0.03422916293896755,
2729,
2750.25,
2735.398544230255,
56.11231871969104,
-30366
],
[
2775,
2775,
2685,
2695,
25166,
37.24345794136471,
-28.8788953395715,
-28.39241558166834,
-0.4864797579031581,
2700.1449729900587,
2744.5,
2788.8550270099413,
-0.032322847156087665,
2719,
2744.5,
2727.3188353842042,
58.53286738257025,
-55532
],
[
2700,
2720,
2685,
2685,
6838,
35.37610471701453,
-30.642165570898214,
-28.84236557951432,
-1.799799991383896,
2691.248779179771,
2739.75,
2788.251220820229,
-0.03540558139992978,
2709,
2739.75,
2718.8550683073636,
56.85194828381523,
-62370
],
[
2685,
2690,
2655,
2655,
19960,
30.444470648758315,
-34.06760902198357,
-29.887414268008172,
-4.1801947539754,
2675.543573536483,
2733.5,
2791.456426463517,
-0.042404555671129975,
2695,
2733.5,
2706.084054645891,
55.29109483497129,
-82330
],
[
2665,
2675,
2660,
2665,
4321,
33.75935814814716,
-35.5654053552048,
-31.023012485447502,
-4.5423928697573,
2664.339129934721,
2729.25,
2794.160870065279,
-0.047566818770929116,
2683,
2729.25,
2697.867243716713,
52.77030234675906,
-78009
],
[
2665,
2675,
2645,
2645,
7709,
30.616614359360796,
-37.92903034157234,
-32.40421605667247,
-5.524814284899875,
2649.7442573936187,
2724.5,
2799.2557426063813,
-0.05487666919169119,
2669,
2724.5,
2687.2937949733705,
51.14385217913342,
-85718
],
[
2665,
2670,
2640,
2665,
8687,
36.938726778251905,
-37.75319202215587,
-33.47401124976915,
-4.279180772386724,
2641.900415161134,
2720.5,
2799.099584838866,
-0.05778319047150606,
2663,
2720.5,
2682.8350359786964,
49.63357702348104,
-77031
]
] |
no news data
|
0
|
[
[
3000,
3116.666748046875,
2996.666748046875,
3090,
99903,
70.57831545288177,
-9.211437321658195,
-33.84844482595645,
24.637007504298253,
2803.6013319919034,
2922,
3040.3986680080966,
-0.0810394716003399,
2963.333349609375,
2922,
2954.435459584876,
101.09257850129326,
-2251701
],
[
3083.333251953125,
3126.666748046875,
3033.333251953125,
3050,
56310,
65.16096954131474,
-0.16668276350583255,
-27.112092413466325,
26.945409649960492,
2795.986737351707,
2927.3333374023437,
3058.6799374529805,
-0.08973805502259008,
2997.333349609375,
2927.3333374023437,
2973.548367667901,
100.53835832932589,
-2308011
],
[
3046.666748046875,
3066.666748046875,
2993.333251953125,
3020,
42438,
61.357096399682064,
4.528400525799043,
-20.78399382561325,
25.312394351412294,
2795.7607195024293,
2932.9999999999995,
3070.23928049757,
-0.09358287112006154,
3024.66669921875,
2932.9999999999995,
2982.838694134321,
98.59515388392762,
-2350449
],
[
2956.666748046875,
3110,
2956.666748046875,
3073.333251953125,
96471,
65.24179493851531,
12.409783309682552,
-14.145238398554092,
26.555021708236644,
2789.088554320261,
2940,
3090.911445679739,
-0.10266084740118285,
3052,
2940,
3000.937605698082,
102.50501803172745,
-2253978
],
[
3073.333251953125,
3160,
3073.333251953125,
3126.666748046875,
89436,
68.63718221540935,
22.69775773405354,
-6.776639172032565,
29.474396906086106,
2778.072927476021,
2950.1666748046873,
3122.2604221333536,
-0.11666713531706445,
3072,
2950.1666748046873,
3026.0834341678406,
101.3737130328094,
-2164542
],
[
3133.333251953125,
3230,
3120,
3163.333251953125,
78543,
70.75249653644221,
33.424435925338,
1.2635758474415484,
32.16086007789645,
2766.1445590212843,
2962.1666748046873,
3158.1887905880903,
-0.13235049698635062,
3086.666650390625,
2962.1666748046873,
3053.5333977248974,
101.98987638760875,
-2085999
],
[
3120,
3250,
3100,
3236.666748046875,
89946,
74.4623617881826,
47.297588772993095,
10.47037843255186,
36.82721034044123,
2749.5529451732164,
2978.6666748046873,
3207.7804044361583,
-0.15383643397863178,
3124,
2978.6666748046873,
3090.160067789293,
105.41917093135098,
-1996053
],
[
3236.666748046875,
3320,
3193.333251953125,
3303.333251953125,
106248,
77.28336342844032,
62.94598987666268,
20.965500721374024,
41.98048915528865,
2726.685248489734,
2996.8333374023437,
3266.9814263149533,
-0.1802890307852582,
3180.666650390625,
2996.8333374023437,
3132.7947046220593,
106.93685501103127,
-1889805
],
[
3306.666748046875,
3500,
3306.666748046875,
3500,
233349,
83.18454694694869,
90.17731548724714,
34.80786367454865,
55.36945181269849,
2677.2698852483486,
3025.8333374023437,
3374.3967895563387,
-0.2303917058784436,
3266,
3025.8333374023437,
3206.2357636976476,
113.34613308502011,
-1656456
],
[
3510,
4433.33349609375,
3510,
3716.666748046875,
6067125,
87.146173514806,
127.76869504928163,
53.40002994949525,
74.36866509978638,
2601.636935215966,
3064.500012207031,
3527.363089198096,
-0.30208064946797925,
3384,
3064.500012207031,
3308.3219605674935,
171.9166590142151,
4410669
]
] |
스튜디오삼익, 주당 2.0주 무상증자 결정: [스튜디오 삼익 홈페이지 갈무리]코스닥 상장사 스튜디오삼익은 보통주식 1주당 2.0주를 배정하는 무상증자를 결정했다고 25일 공시했습니다.신주 배정기준일은 다음달 9일이고 상장 예정일은 다음달 30일입니다. 당신의 제보가 뉴스로 만들어집니다.SBS Biz는 여러분의 제보를 기다리고 있습니다.홈페이지 = https://url.kr/9pghjn
|
0
|
[
[
1057,
1073,
1055,
1068,
9944,
56.89039244876032,
1.7322792954405486,
9.116927103191442,
-7.384647807750893,
1008.7938967724998,
1089.05,
1169.3061032275,
-0.14738736187962004,
1059.8000000000002,
1089.05,
1064.0651685753287,
40.84070207407442,
8382219
],
[
1081,
1083,
1055,
1059,
27552,
54.44290842527796,
0.9714262991585656,
7.487826942384867,
-6.5164006432263015,
1005.8069493633272,
1086.5,
1167.1930506366728,
-0.14853759896304233,
1060,
1086.5,
1063.052134860263,
39.923509068783396,
8354667
],
[
1059,
1097,
1055,
1089,
28454,
60.537309791550975,
2.7574084097734612,
6.541743235862587,
-3.7843348260891254,
1006.17841105347,
1086.85,
1167.5215889465298,
-0.14845027178825035,
1065.6,
1086.85,
1068.2417078882106,
40.07182984958458,
8383121
],
[
1093,
1106,
1081,
1081,
21438,
58.29766254813078,
3.487082047323156,
5.930810998154701,
-2.443728950831545,
1006.8967690071792,
1084.05,
1161.2032309928206,
-0.1423425690564471,
1070.8,
1084.05,
1070.7933663105684,
38.99527057461425,
8361683
],
[
1089,
1091,
1043,
1090,
54494,
60.086668113678606,
4.736973563382662,
5.6920435112002945,
-0.9550699478176323,
1013.0593481355376,
1080.3000000000002,
1147.5406518644627,
-0.12448514646757855,
1077.4,
1080.3000000000002,
1074.6346930484547,
39.63846553357038,
8416177
],
[
1081,
1098,
1070,
1074,
12472,
55.526180791041654,
4.385897417123033,
5.430814292384842,
-1.0449168752618094,
1021.9007630654785,
1075.7,
1129.4992369345216,
-0.10002647008370653,
1078.6000000000001,
1075.7,
1074.5077544387639,
38.807146566886786,
8403705
],
[
1065,
1065,
1035,
1048,
28184,
49.015788312992875,
1.9867819473513464,
4.7420078233781435,
-2.755225876026797,
1023.8344219994519,
1071.4,
1118.9655780005482,
-0.08879144670626872,
1076.4,
1071.4,
1069.2062035510112,
38.820921812109155,
8375521
],
[
1036,
1053,
1036,
1042,
16346,
47.62796561813776,
-0.3941407933227765,
3.7147781000379596,
-4.108918893360736,
1023.1612357792153,
1067.75,
1112.3387642207847,
-0.08351910881907693,
1067,
1067.75,
1063.764962840809,
37.262284539815646,
8359175
],
[
1042,
1055,
1035,
1037,
16279,
46.44773740023236,
-2.6539048688557614,
2.4410415062592157,
-5.0949463751149775,
1028.0263256900753,
1063,
1097.9736743099247,
-0.06580183313250182,
1058.2,
1063,
1058.4119702726473,
36.0292642155431,
8342896
],
[
1040,
1073,
1039,
1043,
11458,
48.10945835273813,
-3.9154988896425493,
1.1697334270788629,
-5.085232316721412,
1028.553265737623,
1060.2,
1091.8467342623771,
-0.05969955529593868,
1048.8000000000002,
1060.2,
1055.3295762181178,
36.02717391443288,
8354354
]
] |
no news data
|
1
|
[
[
1716.6666259765625,
1720,
1641.6666259765625,
1660,
688422,
57.029862818894586,
-86.33344159268813,
-50.075558491983344,
-36.25788310070479,
1426.5300821621677,
1940.9166687011718,
2455.303255240176,
-0.5300449986688226,
1677.666650390625,
1940.9166687011718,
1743.7841630177013,
212.56206680857352,
10333775
],
[
1666.6666259765625,
1873.3333740234375,
1651.6666259765625,
1763.3333740234375,
1279086,
59.89032967123605,
-81.18235420462065,
-56.296917634510805,
-24.885436570109846,
1448.4830718792655,
1906.083337402344,
2363.6836029254223,
-0.48014717567040593,
1674.3333251953125,
1906.083337402344,
1747.6940052188486,
213.21240118273792,
11612861
],
[
1763.3333740234375,
1843.3333740234375,
1730,
1800,
447246,
60.885333680552726,
-73.29647393145592,
-59.696828893899834,
-13.599645037556087,
1509.4002318497878,
1870.75,
2232.099768150212,
-0.38631540093568056,
1702,
1870.75,
1758.155204175079,
206.0781849570736,
12060107
],
[
1816.6666259765625,
1816.6666259765625,
1733.3333740234375,
1766.6666259765625,
233028,
59.441690379862685,
-68.94186282550186,
-61.54583568022024,
-7.396027145281614,
1535.5272549873412,
1845.4166687011718,
2155.3060824150025,
-0.33584763698047104,
1740,
1845.4166687011718,
1759.8574885353758,
197.31068974250584,
11827079
],
[
1766.6666259765625,
1816.6666259765625,
1713.3333740234375,
1780,
136728,
59.85176149073905,
-63.680837246881765,
-61.97283599355255,
-1.7080012533292148,
1554.731336227515,
1826.0833312988282,
2097.4353263701414,
-0.2971956322259513,
1754,
1826.0833312988282,
1763.8859908283007,
190.59801561469294,
11963807
],
[
1780,
1786.6666259765625,
1710,
1750,
253743,
58.420527381692565,
-61.22640595597568,
-61.82354998603718,
0.5971440300615001,
1595.5339707551238,
1803.5833312988282,
2011.6326918425325,
-0.2307066792349208,
1772,
1803.5833312988282,
1761.1087926626406,
182.46005921196934,
11710064
],
[
1700,
1830,
1696.6666259765625,
1830,
343323,
61.09243367708929,
-52.22391527556783,
-59.90362304394331,
7.679707768375479,
1609.223149068323,
1794.75,
1980.276850931677,
-0.20674394866324225,
1785.3333251953125,
1794.75,
1774.8870341301126,
178.95101026993134,
12053387
],
[
1830,
1916.6666259765625,
1810,
1916.6666259765625,
668622,
63.805912661821175,
-37.661960501897966,
-55.455290535534246,
17.79333003363628,
1611.6435565025854,
1793.5833312988282,
1975.523106095071,
-0.20287852994763347,
1808.666650390625,
1793.5833312988282,
1803.2429524994027,
173.78783996326214,
12722009
],
[
2490,
2490,
2490,
2490,
58170,
75.81996164735529,
19.9121702030111,
-40.38179838782518,
60.29396859083628,
1463.8184256439376,
1823.7500000000002,
2183.681574356063,
-0.39471591430411246,
1953.3333251953125,
1823.7500000000002,
1940.5943619995223,
202.3268066818461,
12780179
],
[
3235,
3235,
3235,
3235,
29529,
83.48921667306882,
124.2233874766232,
-7.4607612149354985,
131.6841486915587,
1165.4081348799891,
1892.5000000000002,
2619.5918651200113,
-0.7683929882377923,
2244.3333251953127,
1892.5000000000002,
2199.475489599618,
241.0891776331428,
12809708
]
] |
no news data
|
1
|
[
[
665000,
689000,
660000,
680000,
118688,
71.40623330650257,
30144.66200046579,
21665.906532849367,
8478.755467616422,
510556.78127173433,
580900,
651243.2187282656,
-0.24218701576266358,
622800,
580900,
610428.1643515625,
32232.59343433266,
941757
],
[
680000,
698000,
669000,
669000,
79137,
67.96155480584612,
33393.27225617017,
24011.379677513527,
9381.89257865664,
504165.62120818236,
584750,
665334.3787918177,
-0.27561993601305745,
643800,
584750,
622142.53148125,
32001.6939033089,
862620
],
[
676000,
692000,
656000,
665000,
110349,
66.70146945942125,
35238.84129119606,
26256.872000250034,
8981.969290946028,
501333.2598738532,
589300,
677266.7401261468,
-0.2985465471785061,
657200,
589300,
630714.0251849999,
32287.287195929694,
752271
],
[
671000,
694000,
670000,
684000,
88405,
69.58608097862935,
37798.88721560431,
28565.275043320893,
9233.612172283414,
497229.5192251996,
594600,
691970.4807748004,
-0.3275159124614881,
672400,
594600,
641371.2201479999,
32052.480967649004,
840676
],
[
687000,
688000,
665000,
668000,
49284,
64.51745162000158,
38097.51137614518,
30471.72230988575,
7625.789066259429,
497927.41543528147,
599650,
701372.5845647185,
-0.3392731912439541,
673200,
599650,
646696.9761184,
31405.875184245502,
791392
],
[
680000,
691000,
665000,
675000,
66565,
65.69476294610321,
38455.721058892086,
32068.52205968702,
6387.198999205066,
498413.19832393905,
604700,
710986.8016760609,
-0.35153564304964746,
672200,
604700,
652357.58089472,
31019.741242513683,
857957
],
[
661000,
665000,
631000,
653000,
102424,
59.06200664583126,
36543.14208031609,
32963.44606381284,
3579.6960165032506,
501540.66222915496,
608750,
715959.337770845,
-0.3522278037645833,
669000,
608750,
652486.0647157761,
31946.902582334133,
755533
],
[
656000,
684000,
650000,
680000,
66205,
63.881670145002104,
36782.08285686979,
33727.17342242423,
3054.909434445559,
502586.6769494002,
613600,
724613.3230505998,
-0.3618426435808337,
672000,
613600,
657988.8517726209,
32093.552397881693,
821738
],
[
689000,
703000,
679000,
700000,
63748,
66.9825478494275,
38145.55972902023,
34610.85068374343,
3534.709045276795,
503506.2143402911,
619650,
735793.7856597089,
-0.3748689926884819,
675200,
619650,
666391.0814180968,
31515.441512318714,
885486
],
[
696000,
700000,
685000,
694000,
52439,
65.17478067995326,
38300.47112766758,
35348.77477252826,
2951.69635513932,
509581.24770428205,
626450,
743318.752295718,
-0.3731143819801036,
680400,
626450,
671912.8651344775,
30335.767118581665,
833047
]
] |
no news data
|
0
|
[
[
324,
335,
324,
335,
220765,
52.40239145294496,
10.585324174043365,
14.135990102716566,
-3.550665928673201,
303.69139189961237,
339.8,
375.90860810038765,
-0.2125285938810338,
340,
339.8,
337.03705721468464,
29.709480660448378,
42674209
],
[
335,
337,
326,
335,
255217,
52.402391452944954,
9.686256344529056,
13.246043351079065,
-3.5597870065500086,
304.9261008416781,
340.34999999999997,
375.77389915832185,
-0.20816159340867865,
336.6,
340.34999999999997,
336.62964577174773,
28.373089184702064,
42674209
],
[
336,
336,
325,
326,
224448,
49.60443957769195,
8.153525066766747,
12.227539694216603,
-4.074014627449856,
306.8171288582788,
340.9,
374.98287114172115,
-0.1999581762494642,
332.2,
340.9,
334.5037166173982,
27.13215424293763,
42449761
],
[
325,
326,
310,
323,
487484,
48.67155527358105,
6.620433324169369,
11.106118420207157,
-4.485685096037788,
305.9747886193036,
340.59999999999997,
375.22521138069635,
-0.20331891591718373,
328.6,
340.59999999999997,
332.2029732939186,
26.337000368442087,
41962277
],
[
315,
325,
307,
308,
311443,
44.19601903173651,
4.147265339807575,
9.71434780412724,
-5.567082464319665,
302.32471871043566,
337.7,
373.0752812895643,
-0.20950714414903363,
325.40000000000003,
337.7,
327.3623786351349,
25.741500342124795,
41650834
],
[
305,
310,
299,
306,
471315,
43.62007578545951,
2.0027916729736717,
8.172036577896527,
-6.169244904922856,
301.21449683971616,
334.15,
367.0855031602838,
-0.19713005033837389,
319.6,
334.15,
323.08990290810794,
24.688536031973022,
41179519
],
[
303,
323,
303,
320,
300713,
48.663288716219554,
1.416633766787868,
6.8209560156747955,
-5.404322248886928,
301.4678771403657,
331.99999999999994,
362.53212285963417,
-0.183928450961652,
316.6,
331.99999999999994,
322.4719223264864,
24.353640601117807,
41480232
],
[
317,
323,
305,
310,
229057,
45.53042725257754,
0.14352846972724365,
5.485470506485286,
-5.341942036758042,
298.7720263308007,
330.34999999999997,
361.9279736691992,
-0.19117889310851677,
313.40000000000003,
330.34999999999997,
319.9775378611891,
23.89980912960939,
41251175
],
[
312,
320,
305,
306,
181035,
44.301839534739976,
-1.1746426714993845,
4.1534478708883515,
-5.328090542387736,
296.91186138351827,
327.85,
358.7881386164818,
-0.18873349773665854,
310,
327.85,
317.1820302889513,
23.264108477494435,
41070140
],
[
306,
312,
300,
305,
230471,
43.98231280199385,
-2.2737836776285576,
2.8680015611849696,
-5.141785238813528,
294.4943758205788,
325.80000000000007,
357.10562417942134,
-0.19217694401118027,
309.4,
325.80000000000007,
314.74562423116106,
22.459529300530548,
40839669
]
] |
no news data
|
1
|
[
[
548,
551,
515,
520,
789009,
25.789468509765932,
-22.297918887113156,
-19.300336067462865,
-2.9975828196502903,
521.7250389303531,
580.45,
639.174961069647,
-0.20234287559530345,
548.6,
580.45,
554.9294341010263,
29.343115298194824,
-860523
],
[
520,
630,
520,
550,
4582520,
37.3974336143543,
-21.534175435847487,
-19.74710394113979,
-1.7870714947076962,
521.4538300636176,
576.35,
631.2461699363824,
-0.1904959484215578,
548.4000000000001,
576.35,
553.9435472808211,
35.104321348323765,
3721997
],
[
550,
707,
539,
617,
24925044,
54.510846785730095,
-15.345667883592455,
-18.866816729630326,
3.521148846037871,
520.8200534981235,
576.7,
632.5799465018766,
-0.1937920808110858,
559.8000000000001,
576.7,
566.5548378246569,
44.5968698234435,
28647041
],
[
720,
802,
649,
802,
14814382,
74.90778829245195,
4.435592083371944,
-14.206334967029873,
18.64192705040182,
471.45433158043573,
586.2,
700.9456684195643,
-0.39148982742942434,
607.6,
586.2,
613.6438702597255,
54.62566483605468,
43461423
],
[
883,
900,
771,
820,
21151076,
76.0337973532945,
21.319079612094697,
-7.10125205120496,
28.420331663299656,
441.5199500062806,
596.75,
751.9800499937194,
-0.5202515290949958,
661.8,
596.75,
654.9150962077804,
59.938117347765065,
64612499
],
[
815,
868,
790,
816,
6920093,
75.22592517987054,
33.98484243816415,
1.1159668466688624,
32.86887559149529,
423.9706249849413,
607.5999999999999,
791.2293750150585,
-0.6044416557441035,
721,
607.5999999999999,
687.1320769662244,
61.228251822924705,
57692406
],
[
818,
1007,
797,
916,
26163633,
80.73648968309257,
51.49807721712841,
11.192388920760774,
40.305688296367634,
392.25597768500336,
622,
851.7440223149966,
-0.7387267598552947,
794.2,
622,
732.9056615729796,
71.85480526414437,
83856039
],
[
907,
940,
880,
940,
2062060,
81.78374749399627,
66.54692979646359,
22.263297095901336,
44.28363270056225,
369.60099953332247,
639.1999999999999,
908.7990004666774,
-0.8435513156028708,
858.8000000000001,
639.1999999999999,
774.3245292583837,
71.00803345956264,
85918099
],
[
968,
1053,
968,
1038,
2332154,
85.29839938138421,
85.39663560880365,
34.8899647984818,
50.50667081032185,
338.8840541042797,
661.0999999999999,
983.3159458957201,
-0.9747873117401914,
906.0000000000001,
661.0999999999999,
827.059623406707,
74.00745964102245,
88250253
],
[
1050,
1135,
1050,
1135,
2237364,
87.80619848157669,
106.92963434372757,
49.297898707530955,
57.631735636196616,
306.57194421392654,
689.0500000000001,
1071.5280557860735,
-1.1101605276426194,
969.0000000000001,
689.0500000000001,
888.6476987253657,
75.64978395237799,
90487617
]
] |
no news data
|
0
|
[
[
34000,
34800,
33750,
34200,
117059,
56.815797771725116,
-540.1930604708614,
-830.5725791125831,
290.3795186417217,
31023.65404854899,
33312.5,
35601.34595145101,
-0.13741664248861601,
33490,
33312.5,
33270.664050995256,
1323.378374202266,
-411043
],
[
33950,
34000,
33450,
33600,
61125,
53.17972715404022,
-473.2238904139667,
-759.1028413728599,
285.87895095889314,
31116.079237933707,
33232.5,
35348.92076206629,
-0.12737054161235495,
33730,
33232.5,
33336.531240796205,
1282.4227760449614,
-472168
],
[
32700,
32700,
31800,
32100,
105918,
45.363541837673864,
-535.0204222450193,
-714.2863575472918,
179.2659353022725,
31031.387102188728,
33110,
35188.61289781127,
-0.12555801255277985,
33480,
33110,
33089.22499263697,
1319.3925777560357,
-578086
],
[
32350,
32500,
31250,
31350,
67590,
42.03670077037537,
-637.1684694374926,
-698.862779925332,
61.6943104878394,
30891.53144767516,
32932.5,
34973.46855232484,
-0.12394859499429688,
32950,
32932.5,
32741.37999410958,
1314.435965059176,
-645676
],
[
30750,
30950,
30200,
30600,
73197,
38.9597145722425,
-769.7668714323081,
-713.0435982267273,
-56.72327320558077,
30519.22919498304,
32782.5,
35045.77080501696,
-0.13807798703680074,
32370,
32782.5,
32313.103995287664,
1302.6905389835206,
-718873
],
[
31000,
31550,
30600,
30900,
72574,
40.825560389941366,
-840.9506123520914,
-738.6250010518002,
-102.32561130029126,
30276.550246600935,
32640,
35003.449753399065,
-0.14481922508572703,
31710,
32640,
32030.483196230132,
1277.498357627555,
-646299
],
[
30900,
31400,
30800,
31150,
66802,
42.40551118930665,
-867.1948468350893,
-764.338970208458,
-102.85587662663124,
30099.667701463146,
32537.5,
34975.33229853685,
-0.1498475481236636,
31220,
32537.5,
31854.386556984107,
1229.1056177970154,
-579497
],
[
31550,
32050,
31350,
31900,
68248,
46.979151634082704,
-818.0449468222214,
-775.0801655312107,
-42.964781291010695,
30044.68743608807,
32497.5,
34950.31256391193,
-0.15095392346561623,
31180,
32497.5,
31863.509245587287,
1205.5980736686572,
-511249
],
[
31900,
34500,
31800,
33700,
301099,
56.00831677500328,
-626.6249972757141,
-745.3891318801114,
118.76413460439733,
30073.670817873677,
32477.5,
34881.32918212633,
-0.14803043227627277,
31650,
32477.5,
32230.80739646983,
1312.3410684066102,
-210150
],
[
33500,
33850,
33100,
33450,
69542,
54.617140790978446,
-489.4540966649038,
-694.20212483707,
204.7480281721662,
30072.0307748076,
32480,
34887.9692251924,
-0.14827396706849746,
32220,
32480,
32474.645917175865,
1272.1738492347097,
-279692
]
] |
no news data
|
0
|
[
[
8980,
9000,
8850,
8920,
23868,
34.979813255928505,
-135.07390413834764,
-11.204896431051367,
-123.86900770729628,
8890.64093481392,
9583.5,
10276.35906518608,
-0.14459415979257673,
9084,
9583.5,
9265.381668652142,
324.36690833557134,
181103
],
[
8830,
8920,
8770,
8820,
47900,
33.4475543465561,
-167.03358511630722,
-42.37063416810254,
-124.66295094820468,
8771.611073159542,
9533.5,
10295.388926840458,
-0.1598340434972378,
8960,
9533.5,
9176.305334921715,
311.91212916874485,
133203
],
[
8810,
8880,
8770,
8880,
34700,
35.279417469360794,
-185.38337978432173,
-70.97318329134637,
-114.41019649297536,
8682.19595914538,
9490,
10297.80404085462,
-0.1702432119820064,
8926,
9490,
9117.044267937374,
297.48983422812023,
167903
],
[
8760,
8900,
8600,
8770,
53244,
33.46099825406433,
-206.42229720473915,
-98.06300607402494,
-108.35929113071421,
8584.3366866079,
9438,
10291.6633133921,
-0.18089919758255996,
8874,
9438,
9047.6354143499,
297.6691317832545,
114659
],
[
8730,
8860,
8700,
8760,
37652,
33.29299508600852,
-221.3511094605692,
-122.72062675133381,
-98.6304827092354,
8500.14497173117,
9385,
10269.85502826883,
-0.18856793356821103,
8830,
9385,
8990.10833147992,
287.8356223701649,
77007
],
[
8660,
8840,
8650,
8770,
16535,
33.651745789526224,
-229.7272317754141,
-144.1219477561499,
-85.60528401926422,
8426.74843066145,
9337.5,
10248.25156933855,
-0.19507396398148333,
8800,
9337.5,
8946.086665183935,
280.84736362943886,
93542
],
[
8870,
8870,
8690,
8740,
23535,
33.077029172660204,
-236.0649090104016,
-162.51054000700026,
-73.55436900340135,
8365.165695546093,
9283.5,
10201.834304453907,
-0.19784225872869218,
8784,
9283.5,
8904.869332147147,
273.64398051305034,
70007
],
[
8690,
8820,
8690,
8750,
65826,
33.48481337509983,
-237.5424064564977,
-177.51691329689976,
-60.02549315959794,
8307.665060705967,
9238.5,
10169.334939294033,
-0.20151213709888677,
8758,
9238.5,
8873.895465717718,
263.3836961906896,
135833
],
[
8750,
8760,
8590,
8620,
51503,
30.85285744227687,
-246.36332432501877,
-191.28619550252355,
-55.07712882249521,
8240.531338459778,
9185,
10129.468661540222,
-0.2056545806293353,
8728,
9185,
8823.116372574175,
256.7134321770689,
84330
],
[
8570,
8750,
8570,
8750,
23567,
36.24921767035184,
-240.09637024109543,
-201.04823045023795,
-39.048139790857476,
8207.413787582997,
9137,
10066.586212417003,
-0.2034773366350013,
8726,
9137,
8808.493098059342,
251.23390130727827,
107897
]
] |
no news data
|
0
|
[
[
3980,
4015,
3910,
3970,
97658,
40.41647677046759,
-18.745152277039324,
-5.210567032842052,
-13.534585244197272,
3889.456931180873,
4088.25,
4287.043068819127,
-0.09725093564196272,
4032,
4088.25,
4035.273465474251,
202.71823648460995,
7610248
],
[
3995,
4035,
3885,
3915,
169429,
38.69298753416342,
-27.791374528167125,
-9.726728531907067,
-18.064645996260058,
3865.6595764315434,
4076.5,
4287.340423568457,
-0.10344188571983641,
3988,
4076.5,
4011.2187723794013,
198.95264816428067,
7440819
],
[
3925,
3930,
3755,
3755,
206870,
34.132973090173124,
-47.32569253656493,
-17.24652133283864,
-30.07917120372629,
3807.432893197157,
4054.25,
4301.067106802843,
-0.1217572210903833,
3937,
4054.25,
3959.9750179035213,
197.24174472397493,
7233949
],
[
3750,
3750,
3620,
3645,
155181,
31.393708623970195,
-70.86596228631697,
-27.970409523534308,
-42.895552762782664,
3754.0741730992154,
4018,
4281.925826900785,
-0.13137174061761317,
3853,
4018,
3896.980014322817,
192.7959058151196,
7078768
],
[
3650,
3690,
3615,
3620,
89503,
30.788943635141482,
-90.49590625223391,
-40.47550886927423,
-50.02039738295968,
3681.9957117280546,
3990.75,
4299.504288271945,
-0.15473496875120984,
3781,
3990.75,
3841.584011458254,
184.38191254261108,
6989265
],
[
3625,
4380,
3610,
3950,
2795421,
45.66754105494556,
-78.51941327678651,
-48.08428975077669,
-30.435123526009818,
3677.87319099596,
3984.5,
4291.126809004039,
-0.1539098049963808,
3777,
3984.5,
3863.267209166603,
226.2117759324246,
9784686
],
[
3950,
4075,
3870,
3990,
357712,
47.150596340556845,
-65.05042974016214,
-51.47751774865378,
-13.572911991508363,
3677.5698629774333,
3978.5,
4279.430137022567,
-0.1512781887759541,
3792,
3978.5,
3888.613767333283,
224.69664908010856,
10142398
],
[
3965,
4360,
3960,
4260,
819975,
55.9007829609019,
-32.218030334087416,
-47.62562026574051,
15.407589931653092,
3664.117417251639,
3989.75,
4315.3825827483615,
-0.16323457998539323,
3893,
3989.75,
3962.8910138666265,
237.21831700295797,
10962373
],
[
4225,
4280,
3950,
4040,
339440,
48.80949475333635,
-23.677340995036502,
-42.83596441159971,
19.15862341656321,
3665.829534745895,
3984.75,
4303.670465254105,
-0.16007050141369208,
3972,
3984.75,
3978.312811093301,
243.84558007417525,
10622933
],
[
4060,
4060,
3910,
3970,
234534,
46.77623640531069,
-22.300136059938723,
-38.72879874126751,
16.428662681328788,
3667.1749066251955,
3975.25,
4283.325093374805,
-0.15499658807612338,
4042,
3975.25,
3976.650248874641,
237.14232435459132,
10388399
]
] |
no news data
|
0
|
[
[
4070,
4130,
4025,
4110,
46402,
52.61478932601433,
26.655760793925765,
56.76555672065865,
-30.109795926732886,
3840.383264093235,
4161.75,
4483.116735906765,
-0.15443827039431246,
4037,
4161.75,
4071.9189547049714,
215.62836313451052,
2939321
],
[
4110,
4175,
4010,
4010,
67811,
48.34963714463075,
19.0765694818283,
49.227759272892584,
-30.151189791064283,
3826.8110063959366,
4146.5,
4466.188993604063,
-0.15419703055785042,
4013,
4146.5,
4059.5351637639774,
212.01205148204548,
2871510
],
[
4090,
4145,
3930,
4015,
122728,
48.574109675256715,
13.319920226118938,
42.04619146353785,
-28.726271237418914,
3815.401196381813,
4132.75,
4450.098803618187,
-0.15357754696905793,
4024,
4132.75,
4050.628131011182,
212.2254763761851,
2994238
],
[
3935,
3980,
3865,
3920,
112292,
44.60736137234339,
1.0795833992679036,
33.85286985068386,
-32.773286451415956,
3793.8381226873034,
4113.25,
4432.661877312697,
-0.1553087594056751,
4024,
4113.25,
4024.502504808946,
207.7807994921719,
2881946
],
[
3885,
4000,
3865,
3870,
89911,
42.633955112190165,
-12.511331019480622,
24.580029676650966,
-37.09136069613159,
3779.8079516380467,
4086.75,
4393.692048361953,
-0.1502132738053237,
3985,
4086.75,
3993.602003847157,
202.58217095701676,
2792035
],
[
3870,
3940,
3845,
3880,
45921,
43.17540836795632,
-22.21918327326466,
15.220187086667842,
-37.439370359932504,
3789.89683521033,
4058.25,
4326.60316478967,
-0.13225068184053215,
3939,
4058.25,
3970.8816030777257,
194.8977301743727,
2837956
],
[
3930,
4065,
3930,
4025,
109966,
50.47477538151655,
-18.004888790921086,
8.575171911150056,
-26.580060702071144,
3804.9495529463966,
4043.5,
4282.050447053603,
-0.11799205987565398,
3942,
4043.5,
3981.7052824621805,
194.19074944763182,
2947922
],
[
4000,
4100,
3985,
4090,
78643,
53.36662536201687,
-9.312722016538828,
4.99759312561228,
-14.310315142151108,
3808.8526731336888,
4038.5,
4268.147326866311,
-0.11372902160025318,
3957,
4038.5,
4003.3642259697444,
188.53426734422956,
3026565
],
[
4120,
4160,
4015,
4160,
81473,
56.32435197921054,
3.187553627396028,
4.63558522596903,
-1.4480315985730021,
3808.558432181504,
4038.75,
4268.941567818496,
-0.11399149133692156,
4005,
4038.75,
4034.6913807757956,
185.42467681964175,
3108038
],
[
4235,
4380,
4160,
4180,
403249,
57.16038490993942,
14.540333079169159,
6.616534796609056,
7.923798282560103,
3808.1753912599434,
4039,
4269.824608740057,
-0.1142978998465247,
4067,
4039,
4063.753104620637,
187.8943427610959,
3511287
]
] |
no news data
|
0
|
[
[
4700,
5030,
4700,
4925,
75136,
46.72052713473411,
29.82489999938207,
31.742882788434756,
-1.9179827890526866,
4634.628474214977,
4763.75,
4892.871525785023,
-0.05421003444136348,
4763,
4763.75,
4777.34311869102,
178.3243966649302,
-706575
],
[
5030,
5400,
4950,
5300,
88370,
62.93033460773906,
69.80107631870942,
39.35452149448969,
30.44655482421973,
4515.127271276688,
4786.5,
5057.872728723312,
-0.11339088215744796,
4873,
4786.5,
4881.874494952816,
199.51551118886374,
-618205
],
[
5520,
5520,
5310,
5400,
41121,
65.90893297737219,
108.30319649688681,
53.14425649496911,
55.1589400019177,
4429.604745083231,
4815.75,
5201.895254916769,
-0.16036764986420343,
5007,
4815.75,
4985.499595962254,
200.97868896108778,
-577084
],
[
5400,
5410,
5200,
5300,
25974,
60.65989606567586,
129.25724283025193,
68.36685376202567,
60.890389068226256,
4401.896121555311,
4843,
5284.103878444689,
-0.18216141996476942,
5125,
4843,
5048.399676769803,
201.6230683210101,
-603058
],
[
5290,
5340,
5150,
5310,
9060,
60.99443494910255,
144.99893448368402,
83.69326990635734,
61.30566457732668,
4384.370710247364,
4870.25,
5356.129289752636,
-0.19952950659725327,
5247,
4870.25,
5100.719741415842,
200.79284915522368,
-593998
],
[
5310,
5340,
5260,
5320,
8998,
61.34840232298641,
156.47747997302577,
98.25011191969102,
58.22736805333474,
4384.405820560432,
4901.75,
5419.094179439568,
-0.21108550188792477,
5326,
4901.75,
5144.575793132673,
192.16478850127913,
-585000
],
[
5360,
5460,
5090,
5400,
23506,
64.15116530909842,
170.06918963022508,
112.61392746179786,
57.455262168427225,
4384.118552728669,
4937,
5489.881447271331,
-0.2239746596197412,
5346,
4937,
5195.660634506139,
204.86730360833062,
-561494
],
[
5400,
5650,
5380,
5640,
43610,
70.95553932844537,
197.9251537248374,
129.67617271440577,
68.24898101043163,
4362.103105135604,
4984.5,
5606.896894864396,
-0.24973293002884783,
5394,
4984.5,
5284.528507604911,
209.51963906487842,
-517884
],
[
5640,
5680,
5420,
5540,
23087,
65.38656637892453,
209.5168617337231,
145.64431051826924,
63.87255121545385,
4371.6076709779845,
5026.25,
5680.8923290220155,
-0.26048936245591264,
5442,
5026.25,
5335.622806083929,
213.12537913167284,
-540971
],
[
5520,
5520,
5410,
5450,
5994,
60.764205790121146,
209.03154052434638,
158.32175651948467,
50.70978400486172,
4397.879015805565,
5062.5,
5727.120984194435,
-0.26256631474348036,
5470,
5062.5,
5358.4982448671435,
207.18785205083907,
-546965
]
] |
no news data
|
0
|
[
[
17330,
17640,
17130,
17170,
98856,
45.26331082305944,
260.4371130544714,
446.1637769811321,
-185.7266639266607,
16186.839950832042,
17997.8333984375,
19808.826846042954,
-0.2012457174720463,
17788,
17997.8333984375,
17652.883123388645,
1256.4369178753009,
9858091
],
[
17320,
17320,
16830,
16920,
64933,
43.53359763409002,
180.77946404521208,
393.0869143939481,
-212.30745034873604,
16068.411621437393,
17942.16669921875,
19815.921777000105,
-0.2088660872672579,
17622,
17942.16669921875,
17506.306498710917,
1201.691423741351,
9793158
],
[
16300,
17200,
16270,
16480,
256222,
40.593374528134554,
81.20974514570844,
330.7114805443002,
-249.50173539859173,
15914.063501896948,
17891.16669921875,
19868.26989654055,
-0.22101445149556795,
17320,
17891.16669921875,
17301.045198968735,
1182.2848934741116,
9536936
],
[
15840,
15980,
15110,
15400,
205282,
34.44407057721137,
-83.88003171453965,
247.79317809253223,
-331.6732098070719,
15489.789026399501,
17749.5,
20009.2109736005,
-0.25462249343367416,
16780,
17749.5,
16920.83615917499,
1195.693115368818,
9331654
],
[
15430,
16390,
15280,
16160,
207860,
41.19494438035101,
-151.6411955598669,
167.90630336205243,
-319.5474989219193,
15303.000280800103,
17622.5,
19941.999719199895,
-0.2632429813249989,
16426,
17622.5,
16768.66892733999,
1189.5721785567596,
9539514
],
[
16220,
17440,
16220,
17030,
286678,
47.819362480475384,
-133.60061229840358,
107.60492022996124,
-241.2055325283648,
15246.986183115485,
17563,
19879.013816884515,
-0.26373783714451005,
16398,
17563,
16820.935141871993,
1196.031308659848,
9826192
],
[
17050,
17200,
16620,
16780,
146732,
46.208493139379854,
-137.88675803602018,
58.506584576764965,
-196.39334261278515,
15428.313731705392,
17389.5,
19350.68626829461,
-0.22555982268548358,
16370,
17389.5,
16812.748113497597,
1152.0290723270016,
9679460
],
[
16590,
16590,
15710,
15800,
160169,
40.45537241012227,
-217.85012853658918,
3.2352419540941355,
-221.08537049068332,
15391.094219651499,
17204,
19016.9057803485,
-0.21075398516025357,
16234,
17204,
16610.19849079808,
1146.1698528750728,
9519291
],
[
16060,
16400,
15750,
15870,
159617,
41.02023313708584,
-272.43282475741944,
-51.89837138820858,
-220.53445336921087,
15360.538505540797,
17045,
18729.461494459203,
-0.1976487526499505,
16328,
17045,
16462.158792638467,
1110.7291490982818,
9678908
],
[
15670,
15940,
15570,
15620,
48395,
39.57625651681936,
-332.03541781069,
-107.92578067270486,
-224.10963713798512,
15225.558662488638,
16909,
18592.44133751136,
-0.19911778786579476,
16220,
16909,
16293.727034110774,
1057.8199241626903,
9630513
]
] |
헥토파이낸셜, 한·중 B2B 결제망 구축: 이페이와 협업…항공·관광업 공략"낮은 수수료 등 편리한 거래 지원"핀테크기업 헥토파이낸셜이 중국 기업과 손잡고 양국간 기업간거래(B2B) 결제망을 구축한다.헥토파이낸셜은 중국 간편결제 기업 '이페이(YeePay)'와 전략적 협업을 맺고 양사의 자국 은행망을 이용한 한·중 B2B 크로스보더 결제망을 구축한다고 27일 밝혔다.양사는 각사의 금융 솔루션과 네트워크를 상호 공유해 국내 항공, 관광 업계를 우선 공략할 계획이다. 향후에는 국경 간 결제가 필요한 산업 전반으로 협력 범위를 넓힐 계획이다.이페이는 중국 중앙은행인 중국인민은행이 발급한 국경 간 결제 라이선스와 내륙 결제 라이선스를 보유한 B2B 결제 서비스 기업이다. 130여개 국가에 결제 네트워크를 구축했다.양사는 한중 양국의 은행 네트워크를 연결해 정산 시간을 단축시키고 기존 정산 시스템 대비 낮은 수수료와 유리한 환율 등을 가맹점에 제공해 효율적이고 편리한 국제 거래를 지원할 방침이다.중국은 오픈뱅킹 같은 통합 은행망이 없고 일부 지방은행의 경우 해외 송금 등의 절차가 복잡해 국내 업체가 중국업체들과 대금을 정산할 때 많은 어려움을 겪었다.헥토파이낸셜 관계자는 "이번 협력은 헥토파이낸셜이 국경 간 결제 분야에서 경쟁력을 더욱 강화하는 계기가 될 것"이라며 "양사의 자원을 통합해 한중 관광업 분야에서 선호받는 파트너로 자리매김하겠다"고 말했다.헥토파이낸셜은 펌뱅킹, 간편현금결제 등 뱅킹 서비스 기반 지급결제에 특화된 핀테크 기업이다. 최근에는 키오스크, 글로벌 외화 정산 서비스 등으로 사업 영역을 확대하는 한편 지급결제, 선불충전 분야의 경험을 토대로 스테이블코인 시장 진입도 준비하고 있다. 헥토파이낸셜-중국 이페이…한·중 B2B 크로스보더 결제망 구축: 기존 정산 시스템 대비 낮은 수수료·유리한 환율 제공헥토파이낸셜, 중국 간편결제 기업 이페이와 협업(헥토파이낸셜 제공)(서울=뉴스1) 이정후 기자 = 헥토파이낸셜(234340)은 중국 간편결제 기업 이페이와 손잡고 양 사의 자국 내 은행망을 이용한 한중 기업 간 거래(B2B) 크로스보더 결제망 구축을 위한 협업에 나선다고 27일 밝혔다. 양 사는 항공, 여행사 등 관광 업계를 시작으로 가맹점을 확대할 계획이다.헥토파이낸셜은 국내 은행과의 망 연동을 통한 펌뱅킹, 간편현금결제 등 뱅킹 서비스 기반 지급 결제에 특화된 핀테크 기업이다. 최근에는 키오스크, 글로벌 외화 정산 서비스 등으로 사업 영역을 확대하는 한편 스테이블코인 시장 진입도 준비 중이다.이페이는 중국 중앙은행인 중국인민은행이 발급한 국경 간 결제 라이선스 및 내륙 결제 라이선스를 보유한 B2B 결제 서비스 기업이다. 130여 개 국가 및 지역에 글로벌 결제 네트워크를 구축하고 30여 개 통화에 대한 실시간 정산을 바탕으로 항공, 여행, 크로스보더 결제 관련 결제 설루션을 제공한다.헥토파이낸셜과 이페이는 양 사를 허브로 한중 양국 은행 네트워크를 연결해 정산 시간을 단축하고 기존 정산 시스템 대비 낮은 수수료와 유리한 환율 등의 국제 거래를 가맹점에 제공할 예정이다.현재도 중국은 오픈뱅킹과 같은 통합 은행망이 없는 데다 일부 지방은행의 경우 해외 송금 등의 절차가 복잡해 국내 업체가 중국 업체들과 대금 등을 정산할 때 많은 어려움이 있다.양 사는 각 사의 금융 설루션과 네트워크 등을 상호 공유해 한국 내 항공 및 관광 업계를 우선적으로 공략할 계획이다. 향후에는 관광 업계뿐만 아니라 크로스보더 결제가 필요한 산업 전반으로 협력 범위를 넓힐 예정이다. 헥토파이낸셜, 중국 이페이와 협력… "한·중 관광업 분야 크로스보더 결제망 구축": - 이페이, 국경 간 결제 라이선스 및 내륙 결제 라이선스 보유. 30여개 통화 실시간 정산 지원- 각사가 보유한 금융 솔루션과 네트워크 공유해 국내 항공 및 관광 업계 가맹점 공동 확대[디지털데일리 박기록기자] 헥토파이낸셜이 한중간 크로스보더(국경 간 거래) 결제 시장에 진출한다.27일, 핀테크 기업 헥토파이낸셜은 중국 간편결제 기업 ‘이페이(YeePay)’는 양사의 자국 내 은행망을 이용한 한중 B2B 크로스보더 결제망 구축을 위한 전략적 협업에 나선다고 밝혔다. 양사는 항공, 여행사 등 관광업계를 시작으로 가맹점을 확대해 나갈 계획이다.헥토파이낸셜은 국내 은행과의 망 연동을 통한 펌뱅킹, 간편현금결제 등 뱅킹 서비스 기반 지급결제에 특화된 핀테크 기업으로 최근에는 키오스크, 글로벌 외화 정산 서비스 등으로 사업 영역을 확대해왔다.아울러 지급결제, 선불충전 및 지역화폐 분야의 경험을 토대로 스테이블코인 시장 진입도 준비 중이다.이페이는 중국 중앙은행인 중국인민은행이 발급한 국경 간 결제 라이선스 및 내륙 결제 라이선스를 보유한 B2B 결제 서비스 선도기업이다. 130여 국가 및 지역에 걸친 글로벌 결제 네트워크를 구축하고 30여 개 통화에 대한 실시간 정산을 바탕으로 항공, 여행, 크로스보더 결제 관련 전문적 결제 솔루션을 제공한다.헥토파이낸셜과 이페이는 양사를 허브로 한중 양국 은행 네트워크를 연결시켜 정산 시간을 단축시키고 기존 정산 시스템 대비 낮은 수수료와 유리한 환율 등을 가맹점에 제공해 보다 효율적이고 편리한 국제 거래를 지원할 예정이다. 중국은 오픈뱅킹과 같은 통합 은행망이 없는 데다, 일부 지방은행의 경우 해외 송금 등의 절차가 복잡해 국내 업체가 중국 업체들과 대금 등을 정산할 때 많은 어려움이 있었다.양사는 각사의 금융 솔루션과 네트워크 등을 상호 공유해 한국 내 항공 및 관광 업계를 우선적으로 공략할 계획이다. 향후에는 관광업계 뿐만 아니라 크로스보더 결제가 필요한 산업 전반으로 협력 범위를 넓혀간다는 계획이다. 헥토파이낸셜-이페이, 한·중 B2B 크로스보더 결제망 구축 협업: 헥토파이낸셜은 중국 간편결제 기업 '이페이(YeePay)'와 자국 내 은행망을 이용한 한중 B2B 크로스보더 결제망 구축을 위한 전략적 협업한다고 27일 밝혔다. 양사는 항공, 여행사 등 관광업계를 시작으로 가맹점을 확대해 나갈 계획이다.이페이는 중국 중앙은행인 중국인민은행이 발급한 국경 간 결제 라이선스 및 내륙 결제 라이선스를 보유한 B2B 결제 서비스 기업이다. 130여 국가 및 지역에 걸친 글로벌 결제 네트워크를 구축하고 30여 개 통화에 대한 실시간 정산을 바탕으로 항공, 여행, 크로스보더 결제 관련 전문적 결제 솔루션을 제공한다.헥토파이낸셜과 이페이는 양사를 허브로 한중 양국 은행 네트워크를 연결, 정산 시간을 단축시키고 기존 정산 시스템 대비 낮은 수수료와 유리한 환율 등을 가맹점에 제공하기로 했다. 중국은 통합 은행망이 없고, 지방은행은 경우 해외 송금 등의 절차가 복잡해 국내 업체가 중국 업체들과 대금 등을 정산할 때 많은 어려움이 있었다.양사는 각사의 금융 솔루션과 네트워크 등을 상호 공유해 한국 내 항공 및 관광 업계를 우선적으로 공략할 계획이다. 향후에는 관광업계 뿐만 아니라 크로스보더 결제가 필요한 산업 전반으로 협력 범위를 넓혀간다는 계획이다.헥토파이낸셜 관계자는 “이번 협력은 헥토파이낸셜이 국경 간 결제 분야에서 경쟁력을 더욱 강화하는 계기가 될 것”이라며 “양사의 자원을 통합함으로써 한중 관광업 분야에서 선호 받는 파트너로 자리매김하겠다”고 말했다.
|
0
|
[
[
4430,
4540,
4400,
4480,
27499,
35.20668099615504,
-68.09649358462593,
-67.26764873118351,
-0.8288448534424191,
4310.153120945753,
4562.5,
4814.846879054247,
-0.11061780999638243,
4477,
4562.5,
4482.602144185327,
119.74546171020367,
104396
],
[
4405,
4450,
4175,
4245,
120605,
25.778276978480157,
-83.28037684292212,
-70.47019435353124,
-12.810182489390883,
4270.583485527748,
4534.75,
4798.916514472252,
-0.11650764186438148,
4409,
4534.75,
4435.081715348262,
132.97792873090341,
-16209
],
[
4245,
4310,
4085,
4135,
87733,
22.712207744702308,
-103.00244632628437,
-76.97664474808187,
-26.025801578202504,
4208.588090533383,
4502.5,
4796.411909466617,
-0.13055498477140107,
4343,
4502.5,
4375.06537227861,
139.55093382155317,
-103942
],
[
4135,
4135,
4025,
4070,
42319,
21.114100190365416,
-122.46557829955873,
-86.07443145837725,
-36.39114684118148,
4136.844528985215,
4469.75,
4802.655471014785,
-0.14895932480106708,
4272,
4469.75,
4314.052297822888,
137.4401528342994,
-146261
],
[
4070,
4105,
4030,
4065,
28286,
20.991741042514416,
-136.71771214415185,
-96.20308759553218,
-40.514624548619665,
4085.0075188777605,
4435,
4784.992481122239,
-0.1578320095252488,
4199,
4435,
4264.241838258311,
132.9801419175637,
-174547
],
[
4065,
4110,
4025,
4040,
25337,
20.356523952404665,
-148.320179262917,
-106.62650592900914,
-41.69367333390787,
4027.236498377768,
4405,
4782.763501622232,
-0.1715157782620804,
4111,
4405,
4219.393470606648,
129.55298892345203,
-199884
],
[
4060,
4105,
4060,
4100,
7984,
26.133704718271016,
-150.93384803957997,
-115.48797435112331,
-35.44587368845666,
3993.3607473024217,
4378.25,
4763.139252697578,
-0.17581876443673983,
4082,
4378.25,
4195.514776485319,
124.94206114320546,
-191900
],
[
4095,
4105,
4055,
4105,
12178,
26.61145118895374,
-150.86268998095875,
-122.56291747709041,
-28.29977250386834,
3965.006282649195,
4353.5,
4741.993717350805,
-0.17847420114887108,
4076,
4353.5,
4177.411821188256,
119.58905677583364,
-179722
],
[
4105,
4105,
4050,
4055,
15064,
24.87859805330502,
-153.07631041957757,
-128.66559606558786,
-24.410714353989704,
3932.301968775112,
4327.25,
4722.198031224888,
-0.1825399647466118,
4073,
4327.25,
4152.9294569506055,
114.97555272041696,
-194786
],
[
4055,
4140,
4040,
4090,
11713,
28.39361691020454,
-150.2741462570184,
-132.98730610387398,
-17.286840153144425,
3911.189243723453,
4303.75,
4696.310756276547,
-0.18242730468849128,
4078,
4303.75,
4140.343565560484,
113.90587038324432,
-183073
]
] |
no news data
|
1
|
[
[
1723,
1790,
1670,
1672,
3111642,
54.492749318478424,
-19.87289139579707,
-45.63820929918798,
25.76531790339091,
1229.2195383524604,
1578.2500000000002,
1927.28046164754,
-0.44230060085226014,
1583.6000000000001,
1578.2500000000002,
1570.1423060400439,
166.80121036040146,
124411651
],
[
1672,
1928,
1626,
1835,
16070621,
61.99530741235302,
3.2476129697186025,
-35.86104484540666,
39.10865781512526,
1288.129130824954,
1564.75,
1841.370869175046,
-0.3535655781115782,
1663.6000000000001,
1564.75,
1623.1138448320353,
176.45826676322991,
140482272
],
[
1820,
2310,
1797,
2140,
37766219,
71.47265880453563,
45.65544273791784,
-19.557747328741762,
65.21319006665959,
1217.5809809968027,
1581.15,
1944.7190190031974,
-0.45987922588394187,
1803,
1581.15,
1726.4910758656283,
200.49696199442778,
178248491
],
[
2140,
2285,
1947,
1950,
11383129,
61.22919668176193,
63.20396528863898,
-3.005404805265613,
66.2093700939046,
1197.2137599031169,
1593.4,
1989.5862400968833,
-0.49728409702131693,
1865,
1593.4,
1771.1928606925028,
210.31860756625437,
166865362
],
[
1963,
2090,
1889,
1905,
4619912,
59.069879172666326,
72.64279104446155,
12.12423436467982,
60.518556679781724,
1186.11789471073,
1605.15,
2024.18210528927,
-0.5221095913643834,
1900.4,
1605.15,
1797.9542885540022,
209.65299274009337,
162245450
],
[
1921,
1980,
1845,
1870,
2344021,
57.375067796853585,
76.41802158199266,
24.982991808142387,
51.435029773850275,
1183.239352933409,
1618.6499999999999,
2054.0606470665907,
-0.5379923356705785,
1940,
1618.6499999999999,
1812.363430843202,
204.320636115801,
159901429
],
[
1873,
2040,
1833,
1915,
6195881,
59.003721948455365,
82.09470623012066,
36.40533469253805,
45.689371537582616,
1181.594669526974,
1635.85,
2090.105330473026,
-0.5553752855983445,
1956,
1635.85,
1832.8907446745616,
204.51201925038663,
166097310
],
[
1920,
2275,
1909,
2165,
17436787,
66.63172851157465,
105.54971891762716,
50.23421153755588,
55.31550738007128,
1154.354014352044,
1665.1999999999998,
2176.0459856479556,
-0.6135551112754695,
1961,
1665.1999999999998,
1899.3125957396494,
216.04687501821616,
183534097
],
[
2215,
2460,
2145,
2310,
12880687,
70.10599701022275,
134.29025912672637,
67.04542105538998,
67.24483807133639,
1124.8331083478254,
1705.15,
2285.466891652175,
-0.6806637441306335,
2033,
1705.15,
1981.4500765917196,
223.11495537405787,
196414784
],
[
2325,
3000,
2240,
3000,
34980949,
80.50698284843223,
210.32013810392118,
95.70036446509621,
114.61977363882497,
966.722111330702,
1779,
2591.277888669298,
-0.9131848101959507,
2252,
1779,
2185.1600612733755,
261.46388713305373,
231395733
]
] |
no news data
|
1
|
[
[
1307,
1308,
1135,
1160,
1565279,
61.21604831267537,
107.58409670217702,
37.08253858512045,
70.50155811705656,
417.4836019176663,
909.45,
1401.4163980823337,
-1.0818987257844492,
1268.6,
909.45,
1131.4582474555693,
149.84423822423807,
36555926
],
[
1161,
1277,
1025,
1067,
2061779,
56.21725904010148,
98.44757144693313,
49.35554515748299,
49.09202628945013,
428.7502663542164,
922.7500000000001,
1416.7497336457839,
-1.070711966720745,
1222.4,
922.7500000000001,
1118.5665979644555,
157.14107835107822,
34494147
],
[
1030,
1067,
909,
932,
2612306,
49.85327950750206,
79.39818474898482,
55.36407307578337,
24.03411167320145,
441.7556591788259,
930.7000000000002,
1419.6443408211744,
-1.0507023548322212,
1173,
930.7000000000002,
1081.2532783715644,
157.20242989742977,
31881841
],
[
881,
906,
842,
884,
1252431,
47.782105705554955,
59.73956913379459,
56.239172287385614,
3.500396846408975,
452.3488030382106,
936.2500000000001,
1420.1511969617895,
-1.033700821280191,
1070.2,
936.2500000000001,
1041.8026226972515,
152.40225633332764,
30629410
],
[
891,
968,
877,
919,
1938142,
49.43183062134289,
46.44874984401554,
54.2810877987116,
-7.832337954696065,
466.15476287308354,
943.7500000000002,
1421.3452371269168,
-1.0121223568252535,
992.3999999999999,
943.7500000000002,
1017.2420981578014,
148.0163808809471,
32567552
],
[
917,
949,
891,
930,
436142,
49.96683761195257,
36.38387718286094,
50.70164567554147,
-14.317768492680528,
484.5337455280827,
953.0000000000002,
1421.4662544719176,
-0.9831400933303617,
946.4000000000001,
953.0000000000002,
999.7936785262411,
141.58663938945088,
33003694
],
[
930,
983,
928,
964,
763447,
51.66891644867745,
30.79591282232252,
46.720499104897684,
-15.924586282575163,
508.1471956521408,
964.7000000000002,
1421.2528043478596,
-0.9465176829021651,
925.8,
964.7000000000002,
992.634942820993,
135.40187943306154,
33767141
],
[
964,
1010,
900,
909,
740365,
48.77813433221399,
21.679463105976765,
41.7122919051135,
-20.032828799136738,
536.4844295512557,
975.6000000000003,
1414.7155704487448,
-0.9001959213791398,
921.2,
975.6000000000003,
975.9079542567945,
133.58745947355715,
33026776
],
[
906,
950,
888,
920,
478950,
49.38802774900778,
15.167378990823067,
36.40330932225542,
-21.23593033143235,
553.2938461672921,
982.9500000000003,
1412.6061538327085,
-0.874217719787798,
928.4000000000001,
982.9500000000003,
964.7263634054357,
128.4740695111602,
33505726
],
[
909,
1196,
883,
1196,
8299542,
61.707956079818715,
31.90956517990969,
35.50456049378627,
-3.5949953138765807,
585.7762541002801,
1006.7500000000002,
1427.7237458997204,
-0.8363024502601839,
983.8000000000001,
1006.7500000000002,
1010.9810907243486,
141.6544931175059,
41805268
]
] |
no news data
|
0
|
[
[
3730,
3860,
3700,
3825,
58665,
46.2100016140505,
-56.06309378278547,
-71.40834667745268,
15.345252894667212,
3606.8570964448218,
3792,
3977.1429035551782,
-0.0976492107358535,
3742,
3792,
3761.8903124268218,
167.87301267404217,
816999
],
[
3825,
3865,
3755,
3820,
18542,
45.898321743111374,
-47.76583843126036,
-66.67984502821422,
18.914006596953854,
3620.498833096068,
3784,
3947.501166903932,
-0.08641710724309291,
3765,
3784,
3773.5122499414574,
163.73922605446774,
798457
],
[
3820,
3840,
3740,
3805,
19803,
44.91947790860348,
-41.917380951503674,
-61.72735221287211,
19.80997126136844,
3643.837719371858,
3774.5,
3905.162280628142,
-0.06923421943470238,
3792,
3774.5,
3779.809799953166,
159.18642419343433,
778654
],
[
3830,
3865,
3735,
3785,
20873,
43.58480414796111,
-38.453006789854044,
-57.0724831282685,
18.619476338414458,
3655.0305118044794,
3768,
3880.9694881955206,
-0.059962573352187166,
3793,
3768,
3780.847839962533,
157.10167960818902,
757781
],
[
3850,
4075,
3825,
3940,
80561,
54.79500169246445,
-22.9358702610416,
-50.24516055482312,
27.309290293781523,
3639.3499980346687,
3773.25,
3907.1500019653313,
-0.07097329992199365,
3835,
3773.25,
3812.6782719700263,
166.59441677903268,
838342
],
[
3970,
4000,
3915,
3940,
22079,
54.79500169246445,
-10.517192122957113,
-42.29956686844992,
31.78237474549281,
3627.891294617405,
3777.75,
3927.608705382595,
-0.07933754503744025,
3858,
3777.75,
3838.142617576021,
160.76624415195894,
838342
],
[
3880,
3940,
3850,
3935,
22767,
54.39065940610699,
-1.066464896560774,
-34.052946474072094,
32.98648157751132,
3619.9419325909776,
3785.5,
3951.0580674090224,
-0.08746959049479458,
3881,
3785.5,
3857.514094060817,
155.711512426819,
815575
],
[
3800,
3940,
3800,
3905,
21691,
51.91529317258505,
3.9569420745083335,
-26.45096876435601,
30.407910838864343,
3617.839103274119,
3791.75,
3965.660896725881,
-0.09173120418059248,
3901,
3791.75,
3867.011275248654,
154.5892615391891,
793884
],
[
3905,
3970,
3895,
3965,
17339,
56.207940303123955,
12.633891216234133,
-18.63399676823798,
31.267887984472114,
3608.5942061802334,
3798.5,
3988.4057938197666,
-0.09998988749230832,
3937,
3798.5,
3886.609020198923,
148.90431428638988,
811223
],
[
3935,
4030,
3935,
3980,
13537,
57.23577555647469,
20.48467597153285,
-10.810262220283814,
31.294938191816666,
3604.6447638534382,
3809.75,
4014.8552361465618,
-0.10767385584175432,
3945,
3809.75,
3905.2872161591386,
145.0540061230763,
824760
]
] |
no news data
|
0
|
[
[
432,
432,
415,
418,
975167,
34.91831050130534,
-12.782566179825608,
-15.417943834136455,
2.6353776543108474,
411.50558040196825,
431.25,
450.99441959803175,
-0.0915683227734806,
428.20000000000005,
431.25,
429.42320412660786,
20.15549413588381,
-32938621
],
[
414,
415,
402,
411,
1261102,
32.57754372413953,
-13.436836227523713,
-15.021722312813907,
1.5848860852901936,
408.63146559175584,
430.35,
452.0685344082442,
-0.10093428329612725,
425.00000000000006,
430.35,
425.7385633012863,
19.858673126177823,
-34199723
],
[
412,
428,
409,
425,
1017333,
41.08407155784978,
-12.679505510164404,
-14.553278952284007,
1.873773442119603,
408.63146559175584,
430.35,
452.0685344082442,
-0.10093428329612725,
424,
430.35,
425.5908506410291,
19.797339331450836,
-33182390
],
[
425,
431,
424,
425,
583177,
41.084071557849775,
-11.9416594437414,
-14.030955050575486,
2.089295606834085,
408.37196394783274,
430.2000000000001,
452.02803605216747,
-0.10147854975438102,
422.2,
430.2000000000001,
425.4726805128233,
18.883243664918634,
-33182390
],
[
425,
434,
420,
431,
938318,
44.56069847665969,
-10.748855153025488,
-13.374535071065488,
2.6256799180399994,
409.45631425441906,
430.7500000000001,
452.0436857455812,
-0.09886795470960442,
422,
430.7500000000001,
426.57814441025863,
18.534440545995874,
-32244072
],
[
432,
465,
421,
424,
4985488,
41.48497249049194,
-10.25023235941012,
-12.749674528734413,
2.4994421693242934,
410.0092314020315,
430.95000000000005,
451.8907685979686,
-0.09718421440059655,
423.2,
430.95000000000005,
426.0625155282069,
20.35340907842474,
-37229560
],
[
425,
444,
422,
436,
2234848,
48.09863894620225,
-8.785496753478924,
-11.956838973683316,
3.1713422202043926,
411.13401055054806,
430.25000000000006,
449.36598944945206,
-0.08885991609274607,
428.2,
430.25000000000006,
428.05001242256554,
20.471022715680117,
-34994712
],
[
440,
440,
426,
436,
773414,
48.098638946202236,
-7.537792255914837,
-11.073029630129621,
3.535237374214784,
413.26373812283657,
429.4000000000001,
445.5362618771636,
-0.07515725140737549,
430.4,
429.4000000000001,
429.64000993805246,
20.00880680741725,
-34994712
],
[
432,
455,
428,
450,
3774354,
54.98305419838504,
-5.357536113881281,
-9.929930926879955,
4.572394812998674,
412.1357115416286,
429.75000000000006,
447.3642884583715,
-0.08197458270329934,
435.4,
429.75000000000006,
433.712007950442,
20.50817774974459,
-31220358
],
[
452,
475,
444,
447,
5580218,
53.349999858073694,
-3.827619921531493,
-8.709468725810263,
4.8818488042787695,
411.79578372394406,
430.8500000000001,
449.9042162760561,
-0.0884494198726054,
438.6,
430.8500000000001,
436.3696063603536,
21.257593624762833,
-36800576
]
] |
no news data
|
0
|
[
[
1482,
1509,
1451,
1471,
141571,
44.30902673651985,
11.116750296008377,
36.24899984719101,
-25.132249551182632,
1402.1214834873122,
1570.5999999999997,
1739.0785165126872,
-0.21454032409612575,
1525.4,
1570.5999999999997,
1543.3079395217019,
83.49245408483813,
28934204
],
[
1471,
1471,
1416,
1428,
270317,
40.687707884715714,
0.49495887213493006,
29.098191652179793,
-28.603232780044863,
1389.736685362889,
1567.1499999999996,
1744.5633146371104,
-0.22641523100802188,
1497.6,
1567.1499999999996,
1520.2463516173616,
81.45727879306398,
28663887
],
[
1428,
1448,
1398,
1408,
290955,
39.087562770087196,
-9.428039637989514,
21.392945394145933,
-30.820985032135447,
1368.3757541563675,
1555.2999999999997,
1742.224245843632,
-0.2403706626935411,
1467.8000000000002,
1555.2999999999997,
1497.7970812938893,
79.21033030784513,
28372932
],
[
1408,
1444,
1403,
1440,
94772,
42.953291729489116,
-14.54232007027531,
14.205892301261686,
-28.748212371536994,
1356.1961714229392,
1550.1000000000001,
1744.003828577061,
-0.2501823476899051,
1447.4,
1550.1000000000001,
1486.2376650351114,
76.48102100014191,
28467704
],
[
1461,
1461,
1410,
1429,
145807,
41.96732091431074,
-19.261003371122797,
7.51251316678479,
-26.773516537907586,
1348.613727000817,
1547.6000000000001,
1746.5862729991832,
-0.25715465624086714,
1435.2,
1547.6000000000001,
1474.7901320280891,
74.66094807156034,
28321897
],
[
1429,
1439,
1403,
1412,
100275,
40.42300165592623,
-24.094604209437875,
1.191089691540257,
-25.28569390097813,
1344.9840023055815,
1546.6000000000004,
1748.2159976944192,
-0.2607215798453625,
1423.4,
1546.6000000000004,
1462.2321056224714,
71.89945178073461,
28221622
],
[
1388,
1421,
1375,
1410,
292219,
40.23541579842697,
-27.766575188636807,
-4.600443284495157,
-23.16613190414165,
1340.2114927051891,
1545.2500000000002,
1750.2885072948113,
-0.265379074317827,
1419.8000000000002,
1545.2500000000002,
1451.7856844979772,
70.04949093925357,
27929403
],
[
1409,
1410,
1355,
1363,
174924,
36.0067095751379,
-34.076335070475125,
-10.495621641691152,
-23.580713428783973,
1315.419971477975,
1532.1500000000005,
1748.8800285220261,
-0.282909674016285,
1410.8000000000002,
1532.1500000000005,
1434.028547598382,
68.97452730073546,
27754479
],
[
1363,
1372,
1250,
1314,
372712,
32.2063598223062,
-42.5403767434766,
-16.904572662048242,
-25.635804081428358,
1296.9385983342522,
1510.7000000000003,
1724.4614016657483,
-0.2829964938978593,
1385.6000000000001,
1510.7000000000003,
1410.0228380787055,
72.76206106496863,
27381767
],
[
1314,
1370,
1300,
1341,
131560,
36.202114217308655,
-46.53311165259788,
-22.83028046015817,
-23.70283119243971,
1280.0685688708293,
1494.8500000000001,
1709.631431129171,
-0.28736185052569935,
1368.0000000000002,
1494.8500000000001,
1396.2182704629645,
72.56477098889945,
27513327
]
] |
no news data
|
0
|
[
[
5150,
5240,
5050,
5060,
77864,
46.10044401746262,
-110.21561121757532,
-153.6032063243354,
43.387595106760074,
4818.980764020851,
5147.75,
5476.519235979149,
-0.12773317895358127,
5150,
5147.75,
5124.400458002652,
214.19905458884566,
9571303
],
[
4865,
5050,
4825,
4960,
93633,
41.44412284061467,
-115.78117100212785,
-146.0387992598939,
30.257628257766044,
4826.949584393549,
5120.75,
5414.550415606451,
-0.11474897841388498,
5112,
5120.75,
5091.520366402122,
215.6848364039281,
9477670
],
[
4945,
5080,
4945,
4950,
33049,
40.998171989792326,
-119.6199295683482,
-140.75502532158475,
21.135095753236556,
4836.900826277465,
5095.75,
5354.599173722535,
-0.10159414167592011,
5062,
5095.75,
5063.216293121697,
209.92163380364752,
9444621
],
[
4950,
5040,
4950,
5000,
25197,
44.22951564920244,
-117.27570987443687,
-136.0591622321552,
18.783452357718318,
4838.8838226284715,
5080.25,
5321.6161773715285,
-0.09502137783436976,
5030,
5080.25,
5050.573034497358,
201.3558028176727,
9469818
],
[
5030,
5120,
5030,
5120,
32338,
51.14500029350793,
-104.52994561425658,
-129.75331890857547,
25.22337329431889,
4855.6150590077805,
5070.25,
5284.8849409922195,
-0.08466444100082621,
5018,
5070.25,
5064.458427597887,
195.5446740449818,
9502156
],
[
5060,
5130,
5050,
5100,
25754,
50.03148789595951,
-94.94816511851059,
-122.79228815056248,
27.844123032051897,
4869.804666315759,
5061.25,
5252.695333684241,
-0.07565140377742285,
5026,
5061.25,
5071.56674207831,
187.29148304176883,
9476402
],
[
5100,
5120,
5010,
5020,
36124,
45.741582349453076,
-92.74080814755871,
-116.78199214996174,
24.04118400240303,
4866.31107775023,
5055.75,
5245.18892224977,
-0.0749399880333364,
5038,
5055.75,
5061.253393662648,
181.77066282449962,
9440278
],
[
5040,
5090,
4990,
5000,
23559,
44.70946639789952,
-91.54996370424851,
-111.7355864608191,
20.185622756570595,
4862.178919261094,
5053.25,
5244.321080738906,
-0.0756230468466456,
5048,
5053.25,
5049.002714930119,
175.92990119417823,
9416719
],
[
5110,
5180,
5000,
5030,
53373,
46.65391211959911,
-87.18049909818728,
-106.82456898829275,
19.64406989010547,
4860.898160929177,
5052.25,
5243.601839070823,
-0.07574915693832379,
5054,
5052.25,
5045.2021719440945,
176.22062253745122,
9470092
],
[
5020,
5020,
4840,
4860,
65556,
38.41049466512296,
-96.32487299260538,
-104.72462978915529,
8.399756796549909,
4869.391225067171,
5053.75,
5238.108774932829,
-0.07295919858830728,
5002,
5053.75,
5008.161737555276,
177.20486378477614,
9404536
]
] |
no news data
|
1
|
[
[
10500,
10600,
10100,
10200,
65935,
27.104203670344912,
-573.1310429134082,
-678.255943133994,
105.1249002205858,
10160.527504980306,
10963,
11765.472495019694,
-0.1463965146437461,
10816,
10963,
10752.185509467074,
658.8792753334952,
-2025427
],
[
10000,
10340,
9750,
9990,
89933,
25.743679984756017,
-598.2163628603321,
-662.2480270792616,
64.03166421892956,
10005.491681999736,
10894.5,
11783.508318000264,
-0.16320314250314635,
10578,
10894.5,
10599.74840757366,
653.9593270953884,
-2115360
],
[
10020,
10650,
10020,
10320,
127282,
31.557661210052885,
-584.7280367462645,
-646.7440290126623,
62.0159922663978,
9942.674610342343,
10845.5,
11748.325389657657,
-0.16648847718549759,
10386,
10845.5,
10543.798726058927,
654.3908037314321,
-1988078
],
[
10300,
10580,
10230,
10490,
78627,
34.40683194177214,
-553.9354389446871,
-628.1823109990673,
74.24687205438022,
9909.567557834947,
10826,
11742.432442165053,
-0.16930213230464672,
10308,
10826,
10533.038980847143,
632.6486034649013,
-1909451
],
[
10700,
11080,
10640,
10710,
78316,
38.0036478624111,
-505.94767213211526,
-603.735383225677,
97.78771109356171,
9901.107687844102,
10801.5,
11701.892312155898,
-0.16671616204340106,
10342,
10801.5,
10568.431184677715,
629.6022746459797,
-1831135
],
[
10650,
11010,
10620,
10880,
18094,
40.70921150689028,
-449.0233799327252,
-572.7929825670866,
123.76960263436138,
9937.74068730561,
10768,
11598.25931269439,
-0.15420863905913637,
10478,
10768,
10630.744947742172,
612.4878264569812,
-1813041
],
[
10930,
11560,
10700,
11250,
126118,
46.21121473374763,
-369.7918304325485,
-532.192752140179,
162.40092170763046,
9993.203534480834,
10747.5,
11501.796465519166,
-0.1403668696011475,
10730,
10747.5,
10754.595958193739,
630.1672674243398,
-1686923
],
[
11110,
11510,
11020,
11200,
38741,
45.59545941141954,
-307.4902821867381,
-487.2522581494908,
179.76197596275267,
9993.982211714985,
10747,
11500.017788285015,
-0.140135440268915,
10906,
10747,
10843.67676655499,
620.1553197511727,
-1725664
],
[
11320,
11320,
10970,
11040,
60909,
43.593667814557534,
-267.9378978666664,
-443.389386092926,
175.45148822625958,
10021.802900424067,
10730.5,
11439.197099575933,
-0.1320902287080626,
11016,
10730.5,
10882.941413243992,
600.8585111975175,
-1786573
],
[
11110,
11920,
10930,
11760,
287158,
53.4893712900423,
-176.46024179975393,
-390.0035572342916,
213.54331543453765,
9966.274285605368,
10796.5,
11626.725714394632,
-0.153795343749295,
11226,
10796.5,
11058.353130595195,
628.6543318262662,
-1499415
]
] |
no news data
|
1
|
[
[
58500,
58700,
55400,
57200,
97489,
58.80123944978118,
1209.756587320655,
1267.1785909560103,
-57.422003635355395,
49125.7357962417,
54905,
60684.2642037583,
-0.21051868513826788,
55920,
54905,
56006.956867950554,
3550.7504282815075,
1030567
],
[
54300,
56900,
52500,
55700,
130197,
55.51131395375149,
1119.0604055637887,
1237.554953877566,
-118.49454831377739,
49537.17118039397,
55110,
60682.82881960603,
-0.2022438330468529,
56840,
55110,
55945.565494360446,
3632.8396834042574,
900370
],
[
56600,
58200,
55800,
57400,
92812,
58.355141882118936,
1170.8618539814706,
1224.216333898347,
-53.35447991687647,
50168.26803652378,
55440,
60711.73196347622,
-0.1901779207603253,
57280,
55440,
56236.45239548836,
3551.922563161096,
993182
],
[
57500,
60600,
57500,
59700,
159170,
61.90331290376411,
1381.5796628103562,
1255.688999680749,
125.89066312960722,
50308.210313750475,
55775,
61241.789686249525,
-0.19603010977138594,
57780,
55775,
56929.161916390694,
3526.7852372210177,
1152352
],
[
61600,
64900,
60600,
62800,
221723,
66.09617343691765,
1778.220912886427,
1360.1953823218846,
418.02553056454235,
50252.46896833531,
56300,
62347.53103166469,
-0.21483236346943824,
58560,
56300,
58103.329533112556,
3646.3005774195167,
1374075
],
[
63000,
66000,
62500,
65200,
308851,
68.94573889275021,
2260.168092713713,
1540.1899244002504,
719.9781683134627,
50239.12182596,
57000,
63760.87817404,
-0.23722379558035092,
60160,
57000,
59522.663626490044,
3635.8505361752655,
1682926
],
[
64000,
64000,
60300,
60400,
153298,
58.37775818178501,
2229.0991527753868,
1677.9717700752776,
551.1273827001091,
50492.573714568854,
57300,
64107.426285431146,
-0.23760650210928955,
61100,
57300,
59698.13090119204,
3726.146926448461,
1529628
],
[
60400,
64500,
59600,
62000,
159250,
60.54851590813902,
2306.9898790029038,
1803.775391860803,
503.2144871421008,
50530.927803878905,
57610,
64689.072196121095,
-0.2457584515230375,
62020,
57610,
60158.504720953635,
3809.993574559285,
1688878
],
[
63900,
65000,
62000,
62500,
106537,
61.229014810829646,
2381.610933693948,
1919.342500227432,
462.26843346651594,
50403.58477259781,
57805,
65206.41522740219,
-0.2560821806903275,
62580,
57805,
60626.803776762914,
3752.1368906621933,
1795415
],
[
65300,
66000,
62600,
63500,
101797,
62.61782634191273,
2492.7059374126475,
2034.0151876644752,
458.69074974817227,
50310.068273187746,
58125,
65939.93172681225,
-0.2689008766214969,
62720,
58125,
61201.443021410334,
3734.127112757751,
1897212
]
] |
no news data
|
0
|
[
[
8260,
8390,
7820,
7890,
170565,
25.88822657724999,
-201.6578532910371,
-146.0027253929104,
-55.65512789812669,
8151.983496112389,
8702.5,
9253.016503887611,
-0.12651916205403302,
8446,
8702.5,
8535.319468855021,
327.160184337193,
-462056
],
[
7950,
8050,
7850,
7860,
35209,
25.5797425156912,
-245.95505205767586,
-165.99319072586349,
-79.96186133181237,
7991.483401170974,
8653,
9314.516598829026,
-0.15289878627736656,
8276,
8653,
8400.255575084018,
318.0773140273935,
-497265
],
[
7710,
8000,
7710,
7940,
50496,
28.04216151950068,
-271.47616160922735,
-187.08978490253628,
-84.38637670669107,
7881.4577650016845,
8615,
9348.542234998315,
-0.17029419268678236,
8136,
8615,
8308.204460067216,
316.0717915968654,
-446769
],
[
7970,
8500,
7970,
8270,
83889,
37.26360634705906,
-262.05280115407004,
-202.08238815284304,
-59.970413001227,
7844.713054200628,
8590,
9335.286945799371,
-0.17352431799752538,
8082,
8590,
8300.563568053774,
333.4952350542322,
-362880
],
[
8210,
8570,
8210,
8400,
52258,
40.498520240915504,
-241.31309935981335,
-209.9285303942371,
-31.38456896557625,
7826.963974973898,
8575,
9323.036025026102,
-0.17446904373786634,
8072,
8575,
8320.450854443021,
335.38843255035846,
-310622
],
[
8320,
8350,
8180,
8250,
41312,
38.059904042308794,
-234.2798503830054,
-214.79879439199078,
-19.481055991014614,
7798.495026953645,
8560.5,
9322.504973046356,
-0.17802814626396954,
8144,
8560.5,
8306.360683554416,
327.1464016539043,
-351934
],
[
8300,
8300,
8090,
8120,
17425,
36.034730017286634,
-236.46998465606885,
-219.13303244480642,
-17.336952211262428,
7754.600019730984,
8541.5,
9328.399980269016,
-0.18425334666487525,
8196,
8541.5,
8269.088546843534,
318.7788015357683,
-369359
],
[
8040,
8150,
7920,
8000,
74176,
34.224418499923,
-245.06373675426948,
-224.31917330669904,
-20.744563447570442,
7687.991744107806,
8504,
9320.008255892193,
-0.19191163120700697,
8208,
8504,
8215.270837474827,
312.43745856892775,
-443535
],
[
7890,
8110,
7890,
7930,
87563,
33.17734972157415,
-254.58802985964758,
-230.37294461728874,
-24.21508524235884,
7625.730717494013,
8480.5,
9335.269282505986,
-0.20158464300595158,
8140,
8480.5,
8158.216669979862,
305.8347829568615,
-531098
],
[
7960,
8020,
7780,
7940,
41285,
33.49039714239217,
-258.3510739751482,
-235.96857048886065,
-22.38250348628756,
7564.082634282526,
8437.5,
9310.917365717474,
-0.20703226446636427,
8048,
8437.5,
8114.57333598389,
301.13229845994283,
-489813
]
] |
no news data
|
0
|
[
[
7410,
7650,
7410,
7570,
1130,
37.113572662569226,
-34.05386587988687,
24.931603044575525,
-58.985468924462396,
7418.194326624927,
7766.5,
8114.805673375073,
-0.08969437285136747,
7520,
7766.5,
7608.0685314686525,
323.68519609003323,
-6963
],
[
7660,
7900,
7470,
7540,
664,
36.33428846377104,
-39.46291633611145,
12.052699168438131,
-51.51561550454958,
7390.947372267828,
7751,
8111.052627732172,
-0.09290481943805247,
7496,
7751,
7594.454825174922,
331.2791106550309,
-7627
],
[
7450,
7730,
7450,
7700,
734,
43.18603963580982,
-30.487523772343593,
3.5446545802817866,
-34.03217835262538,
7387.318609033795,
7741,
8094.681390966205,
-0.09137873426332646,
7546,
7741,
7615.563860139938,
327.6163170368144,
-6893
],
[
7600,
7830,
7590,
7710,
659,
43.5946234787785,
-22.310364085376023,
-1.6263491528497753,
-20.684014932526246,
7388.327100477747,
7729.5,
8070.672899522253,
-0.08827812912148339,
7586,
7729.5,
7634.45108811195,
321.358008677042,
-6234
],
[
7720,
7870,
7710,
7710,
356,
43.59462347877849,
-15.649508329657692,
-4.430980988211359,
-11.218527341446332,
7391.513117858425,
7718,
8044.486882141575,
-0.08460401195687349,
7646,
7718,
7649.56087048956,
309.8324366286819,
-6234
],
[
7770,
7880,
7610,
7710,
382,
43.594623478778495,
-10.252547172559389,
-5.595294225080965,
-4.657252947478423,
7399.526144907772,
7705.5,
8011.473855092228,
-0.07941700216526595,
7674,
7705.5,
7661.648696391649,
306.98726258377604,
-6234
],
[
7610,
7880,
7610,
7670,
203,
42.082653114912716,
-9.09820384807972,
-6.2958761496807165,
-2.8023276983990035,
7407.819304777175,
7691.5,
7975.180695222825,
-0.07376472605417027,
7700,
7691.5,
7663.318957113319,
304.34531525636345,
-6437
],
[
7720,
7900,
7550,
7790,
3528,
47.91845022471696,
1.4825289998516382,
-4.740195119774246,
6.222724119625884,
7408.129407498598,
7695,
7981.870592501402,
-0.07456025796007847,
7718,
7695,
7688.655165690656,
307.6063641666232,
-2909
],
[
8000,
8000,
7740,
7840,
833,
50.17136100022189,
13.74398602886049,
-1.0433588900472985,
14.787344918907788,
7406.9967776760905,
7701,
7995.0032223239095,
-0.07635455715463174,
7744,
7701,
7718.924132552525,
304.20590958329296,
-2076
],
[
7750,
7860,
7700,
7700,
1162,
44.382247091660474,
12.025822891715507,
1.5704774663052627,
10.455345425410243,
7406.825110401927,
7694.5,
7982.174889598073,
-0.07477416065971089,
7742,
7694.5,
7715.1393060420205,
293.9054874702006,
-3238
]
] |
no news data
|
0
|
[
[
7310,
7390,
7120,
7130,
29689,
36.096713949847654,
-114.33034673543989,
-121.545978862292,
7.215632126852114,
7162.823627696714,
7400,
7637.176372303286,
-0.06410172224413145,
7344,
7400,
7347.438703409307,
256.2938409239263,
28806
],
[
7130,
7320,
7130,
7270,
25796,
43.393395893020454,
-113.82211624235242,
-120.00120633830409,
6.179090095951665,
7156.513389128129,
7384.5,
7612.486610871871,
-0.06174733857996361,
7314,
7384.5,
7331.950962727446,
251.55856657221733,
54602
],
[
7270,
7440,
7120,
7280,
56218,
43.88626100862051,
-111.32909102705798,
-118.26678327605487,
6.937692248996882,
7156.701602696973,
7369.5,
7582.298397303027,
-0.05775110856992383,
7286,
7369.5,
7321.560770181957,
256.4472403884875,
110820
],
[
7150,
7360,
7150,
7310,
17202,
45.42154304937775,
-105.71399616006602,
-115.7562258528571,
10.042229692791082,
7153.183460863684,
7367.5,
7581.816539136316,
-0.05817890441433766,
7264,
7367.5,
7319.248616145566,
253.1295803607384,
128022
],
[
7290,
7540,
7230,
7420,
32171,
50.743138012926075,
-91.33505862997117,
-110.87199240827992,
19.53693377830875,
7153.359898768513,
7368.5,
7583.640101231487,
-0.05839454467842499,
7282,
7368.5,
7339.398892916453,
257.1917531921142,
160193
],
[
7330,
7510,
7330,
7450,
67023,
52.114456213027616,
-76.63549152086671,
-104.02469223079729,
27.389200709930577,
7152.974810022629,
7369.5,
7586.025189977371,
-0.05876251848222299,
7346,
7369.5,
7361.519114333163,
251.67805653553464,
227216
],
[
7410,
7500,
7290,
7300,
43728,
45.32052535782947,
-76.21120969440744,
-98.46199572351932,
22.25078602911188,
7165.377372001517,
7354.5,
7543.622627998483,
-0.0514304515598567,
7352,
7354.5,
7349.215291466531,
248.70105249728218,
183488
],
[
7250,
7320,
7120,
7180,
16553,
40.74432804034708,
-84.58294091647622,
-95.68618476211071,
11.103243845634495,
7170.541967775902,
7355.5,
7540.458032224098,
-0.05029108346790786,
7332,
7355.5,
7315.372233173225,
245.22240589033345,
166935
],
[
7130,
7350,
7110,
7350,
24732,
48.6541627024602,
-76.61682787488917,
-91.8723133846664,
15.25548550977723,
7174.857834916208,
7358,
7541.142165083792,
-0.0497804199738494,
7340,
7358,
7322.29778653858,
244.84937689816678,
191667
],
[
7330,
7420,
7010,
7200,
92081,
43.17743287866215,
-81.46825694059771,
-89.79150209585266,
8.323245155254952,
7153.3824198008815,
7349.5,
7545.6175801991185,
-0.053368958486732024,
7296,
7349.5,
7297.838229230864,
256.64584997686916,
99586
]
] |
no news data
|
1
|
[
[
12500,
12500,
11700,
11800,
115321,
65.8567928498025,
520.3981142780322,
513.070699523143,
7.327414754889105,
9315.852392876124,
10907.5,
12499.147607123876,
-0.29184462198008265,
11498,
10907.5,
11406.56439242303,
539.7305251835562,
1608162
],
[
11760,
12190,
11600,
11670,
67906,
63.28661871881855,
512.7318146521593,
513.0029225489463,
-0.2711078967870435,
9593.308017824671,
11026,
12458.691982175329,
-0.2598752008299164,
11654,
11026,
11459.251513938425,
543.3212019561594,
1540256
],
[
11700,
12100,
11700,
12000,
56501,
66.82590966175998,
527.2071432683315,
515.8437666928234,
11.363376575508141,
9881.416063757935,
11156,
12430.583936242065,
-0.2285019606027366,
11794,
11156,
11567.40121115074,
535.2268303878623,
1596757
],
[
12110,
12790,
11900,
12520,
128741,
71.48996521319131,
574.0216355656939,
527.4793404673975,
46.54229509829645,
10148.160289908821,
11307,
12465.839710091179,
-0.2049773963193029,
12038,
11307,
11757.920968920593,
560.5677710744436,
1725498
],
[
12620,
13300,
12480,
13170,
216040,
76.02708489411133,
656.009951347778,
553.1854626434736,
102.82448870430449,
10224.663435895847,
11470,
12715.336564104153,
-0.21714674177927687,
12232,
11470,
12040.336775136475,
579.0986445691262,
1941538
],
[
13220,
13220,
12850,
13160,
86848,
75.82715461403754,
711.9721936118294,
584.9428088371448,
127.02938477468467,
10227.669923964866,
11602,
12976.330076035134,
-0.23691261438288813,
12504,
11602,
12264.26942010918,
564.1630270999029,
1854690
],
[
13160,
13290,
12950,
13120,
71753,
74.97780279778455,
744.512728791793,
616.8567928280745,
127.65593596371855,
10140.28493972547,
11673.5,
13206.71506027453,
-0.26268301028389596,
12794,
11673.5,
12435.415536087345,
548.1513823070528,
1782937
],
[
13120,
13530,
12870,
13190,
176677,
75.49509813051976,
767.1070201288949,
646.9068382882386,
120.20018184065623,
10138.751661007336,
11781.5,
13424.248338992664,
-0.27886913194290436,
13032,
11781.5,
12586.332428869877,
556.1405692851205,
1959614
],
[
13200,
13750,
13130,
13650,
208290,
78.62269359522779,
812.7622965881183,
680.0779299482145,
132.68436663990371,
10083.722214898437,
11902.5,
13721.277785101563,
-0.3056127343165828,
13258,
11902.5,
12799.065943095902,
560.7019571933263,
2167904
],
[
13640,
13810,
13010,
13290,
170213,
70.98672553736662,
810.551902969697,
706.1727245525111,
104.37917841718593,
10109.806588477928,
12003.5,
13897.193411522072,
-0.31552354088758644,
13282,
12003.5,
12897.252754476722,
577.7946745366601,
1997691
]
] |
no news data
|
1
|
[
[
44500,
44800,
42400,
44800,
26128,
61.7171225262784,
2913.5929119530483,
3539.0794095249526,
-625.4864975719042,
33808.60552481141,
42177.5,
50546.39447518859,
-0.3968416561052024,
43730,
42177.5,
43964.23642737076,
2589.3927799289954,
221255
],
[
44900,
45400,
43050,
43900,
25721,
58.20727055275272,
2723.7796466493382,
3376.01945694983,
-652.2398103004916,
35248.78792064905,
42677.5,
50106.21207935095,
-0.3481324857056272,
43470,
42677.5,
43951.38914189661,
2572.293295648353,
195534
],
[
43900,
47750,
43200,
45100,
32197,
61.362396717400955,
2639.751821734477,
3228.765929906759,
-589.0141081722822,
36074.85903068325,
43080,
50085.14096931675,
-0.3252154581855502,
43730,
43080,
44181.111313517285,
2713.558060244899,
227731
],
[
45400,
46850,
43500,
45750,
35779,
62.99216717873371,
2595.6872657842614,
3102.1501970822596,
-506.46293129799824,
36689.46754276858,
43442.5,
50195.53245723142,
-0.3108952043382135,
44500,
43442.5,
44494.88905081383,
2759.018198798835,
263510
],
[
45700,
53800,
45700,
47300,
136258,
66.60915237932763,
2655.2299952730173,
3012.7661567204113,
-357.5361614473941,
37399.01743585436,
43895,
50390.98256414564,
-0.29597824645839577,
45370,
43895,
45055.91124065106,
3140.516898884632,
399768
],
[
47300,
52000,
45450,
49500,
103909,
70.94913345288094,
2847.119826122929,
2979.636890600915,
-132.51706447798597,
38009.907067288645,
44445,
50880.092932711355,
-0.28957556227748255,
46310,
44445,
45944.72899252085,
3384.0514061071585,
503677
],
[
49650,
59900,
49500,
56500,
403613,
79.90073311760206,
3523.4196101093476,
3088.393434502602,
435.0261756067457,
37433.7990374355,
45325,
53216.2009625645,
-0.34820522725050196,
48830,
45325,
48055.78319401669,
3885.1905913852183,
907290
],
[
56100,
57200,
51500,
55600,
104453,
76.63126788132847,
3941.3363114079984,
3258.9820098836817,
682.3543015243167,
37658.23105991256,
46167.5,
54676.76894008744,
-0.3686259355645178,
50930,
46167.5,
49564.62655521335,
4014.8198348577025,
802837
],
[
55900,
56100,
53300,
53700,
62351,
70.10904293440784,
4072.2814612982984,
3421.6419001666054,
650.639561131693,
38376.17485999636,
46885,
55393.82514000364,
-0.36296577327518986,
52520,
46885,
50391.70124417068,
3928.046989510724,
740486
],
[
53300,
57900,
53200,
56300,
92205,
73.44036277424837,
4335.873456667643,
3604.488211466813,
731.38524520083,
38468.210899465,
47607.5,
56746.789100535,
-0.3839432484602217,
54320,
47607.5,
51573.36099533655,
3983.186490259958,
832691
]
] |
no news data
|
0
|
[
[
2215,
2265,
2185,
2195,
136024,
27.718318885961708,
-242.2750164989552,
-191.59786432676384,
-50.67715217219137,
2084.837768112827,
2702.75,
3320.662231887173,
-0.4572470497731371,
2277,
2702.75,
2423.3778934828642,
197.8838762416601,
-1881594
],
[
2195,
2310,
2195,
2270,
185849,
31.616285526340523,
-242.46870126277736,
-201.77203171396656,
-40.6966695488108,
2041.817014554893,
2662.5,
3283.182985445107,
-0.46624074024045603,
2177,
2662.5,
2392.7023147862915,
191.96359936725582,
-1695745
],
[
2210,
2530,
2210,
2500,
497647,
41.954179703372915,
-221.50969415451482,
-205.7195642020762,
-15.790129952438605,
2037.3898182828834,
2635.5,
3233.6101817171166,
-0.4538874458107506,
2264,
2635.5,
2414.1618518290334,
201.109056555309,
-1198098
],
[
2505,
2545,
2290,
2320,
316179,
37.212835247169515,
-216.9234669995567,
-207.96034476157234,
-8.96312223798435,
2012.500658453117,
2602,
3191.499341546883,
-0.45311248389460645,
2300,
2602,
2395.329481463227,
204.95840965850124,
-1514277
],
[
2320,
2520,
2290,
2340,
400265,
38.050568534748415,
-209.26276518869736,
-208.22082884699736,
-1.0419363416999943,
2000.881707204756,
2568.5,
3136.118292795244,
-0.4419842653651891,
2325,
2568.5,
2384.263585170582,
206.74709468289402,
-1114012
],
[
2355,
2460,
2295,
2295,
120714,
36.858929238112935,
-204.46577356835223,
-207.46981779126835,
3.0040442229161215,
1991.4860681120101,
2533.25,
3075.01393188799,
-0.42772243709700186,
2345,
2533.25,
2366.4108681364655,
203.7651593484016,
-1234726
],
[
2295,
2320,
2230,
2240,
98571,
35.39971747707211,
-202.76481690206083,
-206.52881761342687,
3.7640007113660374,
1966.9972505962132,
2503,
3039.0027494037868,
-0.428288253618687,
2339,
2503,
2341.1286945091724,
195.6390765378015,
-1333297
],
[
2195,
2330,
2145,
2165,
241146,
33.454731761973015,
-205.10435436405987,
-206.24392496355347,
1.1395705994935952,
1934.094969942767,
2471.25,
3008.405030057233,
-0.4347233424843565,
2272,
2471.25,
2305.9029556073383,
194.87914249938711,
-1574443
],
[
2190,
2230,
2145,
2205,
78200,
35.490478973950964,
-201.4090705594831,
-205.2769540827394,
3.867883523256296,
1909.1782191337215,
2445.5,
2981.8217808662785,
-0.43861932599981884,
2249,
2445.5,
2285.7223644858705,
187.0306323208595,
-1496243
],
[
2205,
2285,
2205,
2255,
69146,
38.041997764641415,
-192.23004113356683,
-202.6675714929049,
10.43753035933807,
1893.3988958880848,
2424.25,
2955.1011041119154,
-0.43795079229610423,
2232,
2424.25,
2279.5778915886967,
179.38558715508384,
-1427097
]
] |
no news data
|
0
|
[
[
16680,
17720,
16680,
17360,
69459,
51.13377731589066,
88.09399589764507,
87.0168268159172,
1.0771690817278738,
16206.497267092733,
17063.5,
17920.50273290727,
-0.10044864569487716,
17172,
17063.5,
17175.974942068686,
649.373238962191,
-112969
],
[
17450,
17930,
17440,
17840,
39492,
56.92246516286721,
136.05336241178156,
96.82413393509007,
39.22922847669149,
16170.510257786136,
17091.5,
18012.489742213864,
-0.10777166921731432,
17220,
17091.5,
17308.77995365495,
643.703721893463,
-73477
],
[
17840,
17890,
17500,
17700,
33927,
54.88044300010041,
160.9098078298448,
109.64126871404103,
51.26853911580376,
16156.779097588098,
17116.5,
18076.220902411904,
-0.11213985363969303,
17314,
17116.5,
17387.02396292396,
625.5820274725014,
-107404
],
[
18110,
18430,
16970,
17120,
144426,
47.30860167760544,
132.28269460661977,
114.16955389255679,
18.11314071406298,
16160.789798570555,
17120,
18079.210201429443,
-0.11205726652213133,
17358,
17120,
17333.619170339167,
685.1833112244656,
-251830
],
[
17100,
17290,
17000,
17000,
30294,
45.8976495547316,
98.77389997752107,
111.09042310954965,
-12.316523132028578,
16162.362809422722,
17121,
18079.637190577276,
-0.11198378489308763,
17404,
17121,
17266.895336271336,
656.9559318512894,
-282124
],
[
17240,
18400,
17100,
17990,
150908,
57.230619918733574,
150.36930133674832,
118.94619875498938,
31.42310258175894,
16190.258450225778,
17190.5,
18190.741549774222,
-0.11637143186925596,
17530,
17190.5,
17411.51626901707,
710.0305081476259,
-131216
],
[
18180,
18180,
17020,
17160,
64635,
48.128236069445386,
122.8686123579464,
119.7306814755808,
3.137930882365609,
16415.310002714727,
17248,
18080.689997285273,
-0.09655496257946121,
17394,
17248,
17361.213015213656,
742.1711861370812,
-195851
],
[
17370,
17430,
17020,
17370,
35823,
50.28279932546159,
116.67441315964606,
119.11942781239387,
-2.445014652747801,
16580.818084913095,
17299,
18017.181915086905,
-0.08303161050776404,
17328,
17299,
17362.970412170926,
718.4446728415755,
-160028
],
[
17230,
18000,
17190,
18000,
40290,
56.16518324671109,
160.74819540417593,
127.44518133075029,
33.30301407342564,
16694.917027005886,
17374,
18053.082972994114,
-0.07817232335606242,
17504,
17374,
17490.37632973674,
724.9843390671773,
-119738
],
[
17540,
17540,
17080,
17080,
56742,
47.353981254801475,
120.05673482191924,
125.96749202898408,
-5.910757207064847,
16673.297840104573,
17364,
18054.702159895427,
-0.07955565075966678,
17520,
17364,
17408.301063789393,
738.9140291338075,
-176480
]
] |
no news data
|
0
|
[
[
4636.36376953125,
4736.36376953125,
4600,
4654.54541015625,
570901,
52.454987805611104,
278.63968954422853,
261.1607426929598,
17.478946851268745,
3143.3992079948866,
4454.630334472656,
5765.861460950425,
-0.5887047983895141,
4950.90908203125,
4454.630334472656,
4836.402931693448,
348.1318094580942,
25827889
],
[
4500,
4663.63623046875,
4490.9091796875,
4618.181640625,
684807,
51.72904499639481,
245.8261399516723,
258.0938221447023,
-12.267682193029998,
3224.4243030381513,
4496.942272949219,
5769.460242860287,
-0.5659481010311103,
4870.90908203125,
4496.942272949219,
4792.758673479759,
335.6028981240339,
25143082
],
[
4663.63623046875,
4772.72705078125,
4618.181640625,
4718.181640625,
513991,
53.62956554253128,
225.29328896090465,
251.5337155079428,
-26.24042654703814,
3298.5636131444035,
4539.318188476563,
5780.072763808722,
-0.5466700168681359,
4758.18173828125,
4539.318188476563,
4777.843266908807,
322.67022041204933,
25657073
],
[
4636.36376953125,
4718.181640625,
4372.72705078125,
4422.72705078125,
653942,
47.65910314007398,
183.06982544543553,
237.84093749544135,
-54.771112050005826,
3366.053143746147,
4567.272717285156,
5768.492290824166,
-0.5260117570789727,
4639.0908203125,
4567.272717285156,
4706.820023683296,
324.29767537145653,
25003131
],
[
4372.72705078125,
4463.63623046875,
4368.181640625,
4422.72705078125,
242262,
47.65910314007398,
147.90249846954976,
219.85324969026306,
-71.9507512207133,
3441.0906525414584,
4596.136340332031,
5751.182028122604,
-0.5026159375015975,
4567.27255859375,
4596.136340332031,
4650.001429102887,
307.9517406909061,
25003131
],
[
4345.45458984375,
4422.72705078125,
4327.27294921875,
4400,
264243,
47.190420097451586,
116.85126674840467,
199.2528531018914,
-82.40158635348672,
3503.666936098307,
4619.772705078125,
5735.878474057943,
-0.4831864423775557,
4516.3634765625,
4619.772705078125,
4600.00114328231,
292.77333789602,
24738888
],
[
4245.45458984375,
4250,
4059.0908203125,
4059.0908203125,
573479,
40.7214273504987,
63.99670600322406,
172.20162368215793,
-108.20491767893387,
3563.1180571393415,
4635.454516601562,
5707.790976063783,
-0.4626672338696114,
4404.5453125,
4635.454516601562,
4491.819078688349,
296.21161230969716,
24165409
],
[
4022.727294921875,
4118.181640625,
4022.727294921875,
4100,
234605,
41.75328786788011,
25.12054076764707,
142.78540709925576,
-117.66486633160869,
3647.9154659124115,
4656.363610839844,
5664.811755767277,
-0.433148366068235,
4280.908984375,
4656.363610839844,
4413.45526295068,
281.8718075520849,
24400014
],
[
4090.9091796875,
4127.27294921875,
4050,
4090.9091796875,
130012,
41.58007684322894,
-6.3494608608543786,
112.95843350723375,
-119.30789436808813,
3711.4751973320804,
4671.8181640625,
5632.161130792919,
-0.41112172306609135,
4214.54541015625,
4671.8181640625,
4348.946046298044,
267.25760338541807,
24270002
],
[
4254.54541015625,
4313.63623046875,
4172.72705078125,
4218.181640625,
386960,
45.01893341816461,
-20.780297607704597,
86.21068728424608,
-106.99098489195067,
3793.8708168009352,
4692.272705078126,
5590.674593355317,
-0.38292825022932353,
4173.636328125,
4692.272705078126,
4322.793165163435,
264.0768496279775,
24656962
]
] |
no news data
|
1
|
[
[
55000,
56100,
54600,
55700,
17483,
44.13341245285005,
-788.4307128656801,
-1117.230799912623,
328.80008704694296,
50761.17288348416,
54765,
58768.82711651584,
-0.1462184649508203,
54460,
54765,
54369.55550826748,
2695.27385944484,
64206
],
[
55800,
57000,
55400,
56900,
20481,
47.36224026832643,
-531.6075573942289,
-1000.1061514089442,
468.4985940147153,
50819.36672243752,
54730,
58640.63327756248,
-0.14290638690160729,
54780,
54730,
54875.64440661398,
2617.040012341637,
84687
],
[
57000,
59000,
56600,
58300,
25542,
50.92574951227054,
-212.65371698333183,
-842.6156645238218,
629.96194754049,
50653.099566328994,
54865,
59076.900433671006,
-0.15353687901835436,
55640,
54865,
55560.515525291186,
2601.5371543172346,
110229
],
[
58600,
60000,
58000,
60000,
29636,
54.91691460064127,
175.27483281989407,
-639.0375650550786,
814.3123978749727,
50318.755442890644,
54995,
59671.244557109356,
-0.1700607166873118,
57180,
54995,
56448.412420232955,
2558.5702147231464,
139865
],
[
59900,
63200,
59100,
62800,
40749,
60.600592990937315,
700.5718466791659,
-371.11568270822977,
1071.6875293873957,
49516.07510191821,
55250,
60983.92489808179,
-0.20756289223825472,
58740,
55250,
57718.72993618637,
2668.6723422429213,
180614
],
[
64200,
65800,
63400,
65000,
54777,
64.39841440026707,
1279.6441869201517,
-40.96370878255348,
1320.6078957027053,
48498.723495963284,
55705,
62911.276504036716,
-0.25872997052461055,
60600,
55705,
59174.9839489491,
2692.338603511284,
235391
],
[
64700,
65500,
62900,
64000,
33477,
61.49667446506683,
1638.978422870554,
295.024717548068,
1343.9537053224858,
48117.319188006346,
56185,
64252.680811993654,
-0.28718272891318514,
62020,
56185,
60139.98715915928,
2685.7429889747636,
201914
],
[
64100,
65500,
63100,
64800,
22228,
62.93552548808389,
1965.647941944284,
629.1493624273112,
1336.4985795169728,
47738.25837158402,
56660,
65581.74162841597,
-0.31492204830271703,
63320,
56660,
61071.989727327425,
2665.3327754765664,
224142
],
[
65000,
66800,
64100,
66800,
34942,
66.32370623359431,
2358.7292125354506,
975.0653324489392,
1383.6638800865114,
47175.45366503703,
57180,
67184.54633496297,
-0.3499316661407125,
64680,
57180,
62217.59178186194,
2667.8090057996687,
259084
],
[
66800,
70000,
66100,
69000,
49619,
69.61417056283315,
2815.3173394939367,
1343.1157338579387,
1472.201605635998,
46549.933015612834,
57835,
69120.06698438716,
-0.3902504360469322,
65920,
57835,
63574.07342548956,
2755.8226482425493,
308703
]
] |
no news data
|
0
|
[
[
1522,
1522,
1504,
1510,
69497,
56.40022337639128,
8.446034476258774,
13.80734135203165,
-5.3613068757728755,
1457.3128713290016,
1506.6000000000004,
1555.8871286709991,
-0.06542828709810002,
1502.8000000000002,
1506.6000000000004,
1508.3123796972006,
24.487179590707623,
355749
],
[
1518,
1518,
1490,
1500,
265768,
49.9850140698427,
7.158145111309523,
12.477502103887225,
-5.319356992577703,
1461.5448786068732,
1508.0500000000004,
1554.5551213931276,
-0.06167583487699635,
1502.8000000000002,
1508.0500000000004,
1506.6499037577605,
24.738095334228507,
89981
],
[
1416,
1440,
1404,
1432,
427158,
27.270121833958527,
0.6430392543115886,
10.110609533972099,
-9.46757027966051,
1450.829783841805,
1506.1500000000005,
1561.470216158196,
-0.07345910587683234,
1489.6000000000001,
1506.1500000000005,
1491.7199230062085,
29.828231381783617,
-337177
],
[
1435,
1435,
1410,
1418,
154833,
24.773973774930383,
-5.5855256109068705,
6.971382504996305,
-12.556908115903177,
1437.2731484405638,
1503.5500000000004,
1569.826851559437,
-0.08816048892213312,
1473.6,
1503.5500000000004,
1476.975938404967,
29.483357711656215,
-492010
],
[
1440,
1440,
1360,
1407,
108623,
22.99311147023296,
-11.279295512591943,
3.321246901478656,
-14.600542414070599,
1423.1461121518478,
1500.65,
1578.1538878481524,
-0.10329375650305177,
1453.4,
1500.65,
1462.9807507239739,
33.09168930368077,
-600633
],
[
1407,
1416,
1405,
1413,
63941,
26.11304737051123,
-15.133054888412516,
-0.3696134564995788,
-14.763441431912938,
1410.680587631111,
1497.25,
1583.819412368889,
-0.11563788594942603,
1434,
1497.25,
1452.9846005791792,
31.513711496275004,
-536692
],
[
1417,
1417,
1406,
1411,
50720,
25.73870735321814,
-18.139469728289896,
-3.9235847108576425,
-14.215885017432253,
1397.9016807168198,
1491.6499999999999,
1585.39831928318,
-0.12569747498834188,
1416.2,
1491.6499999999999,
1444.5876804633435,
30.04844638939822,
-587412
],
[
1439,
1439,
1409,
1430,
77826,
35.23696948569084,
-18.772535831005598,
-6.893374934887234,
-11.879160896118364,
1390.5578902894265,
1487.1000000000001,
1583.6421097105738,
-0.1298394320631748,
1415.8,
1487.1000000000001,
1441.670144370675,
30.044985933012633,
-509586
],
[
1430,
1434,
1425,
1434,
40902,
37.062063415621736,
-18.735507440471793,
-9.261801436004145,
-9.473706004467648,
1385.2489148188754,
1482.25,
1579.2510851811246,
-0.13088356914302526,
1419,
1482.25,
1440.13611549654,
28.54177265208316,
-468684
],
[
1438,
1443,
1430,
1440,
53826,
39.80245593621278,
-18.01435405825373,
-11.012311960454063,
-7.0020420977996665,
1382.59033097149,
1477.2,
1571.8096690285101,
-0.12809324265977537,
1425.6,
1477.2,
1440.108892397232,
27.43164603407722,
-414858
]
] |
no news data
|
1
|
[
[
40000,
41000,
39300,
40850,
203566,
53.25915964114058,
-3998.5145628473692,
-4530.252098990428,
531.7375361430586,
34196.76885461992,
42097.5,
49998.23114538008,
-0.3753539352873724,
38560,
42097.5,
39618.3411240532,
2690.250549308569,
950315
],
[
40550,
41000,
39550,
39700,
110054,
50.425433300287466,
-3744.914124177434,
-4373.1845040278295,
628.2703798503953,
34227.845855034415,
41682.5,
49137.154144965585,
-0.3576874777168157,
39170,
41682.5,
39634.67289924256,
2601.661224357957,
840261
],
[
39900,
44500,
39350,
44250,
509138,
59.58722666205891,
-3140.584274801535,
-4126.66445818257,
986.0801833810356,
34443.51174491388,
41530,
48616.48825508612,
-0.3412708044828376,
40470,
41530,
40557.73831939405,
2783.685422618103,
1349399
],
[
45200,
45550,
43600,
44000,
217863,
58.942664767878966,
-2651.2593583411945,
-3831.5834382142953,
1180.3240798731008,
35049.33687640965,
41267.5,
47485.66312359035,
-0.3013588476932379,
41790,
41267.5,
41246.19065551524,
2724.136463859667,
1131536
],
[
44600,
46500,
43600,
44550,
472713,
59.96859920012224,
-2193.796710307128,
-3504.026092632862,
1310.2293823257342,
35040.5878595619,
41275,
47509.4121404381,
-0.302091442298636,
42670,
41275,
41906.95252441219,
2736.698145012548,
1604249
],
[
44350,
44550,
42350,
43950,
327804,
58.25834664982821,
-1858.248519279783,
-3174.870577962246,
1316.622058682463,
35084.76679945772,
41235,
47385.23320054228,
-0.29830159818320745,
43290,
41235,
42315.56201952975,
2698.3625632259377,
1276445
],
[
43900,
45050,
42900,
44600,
199122,
59.60246646080099,
-1522.3261642665675,
-2844.3616952231105,
1322.035530956543,
35154.17721090839,
41192.5,
47230.82278909161,
-0.2931758348773009,
44270,
41192.5,
42772.4496156238,
2659.193808709799,
1475567
],
[
44300,
45000,
43600,
45000,
187953,
60.44654732146306,
-1209.881855760308,
-2517.46572733055,
1307.583871570242,
35233.26507433072,
41152.5,
47071.73492566928,
-0.2876731632668384,
44420,
41152.5,
43217.95969249904,
2569.2513938019565,
1663520
],
[
45000,
46550,
44550,
45550,
234885,
61.6335937489507,
-907.426835070095,
-2195.4579488784593,
1288.0311138083644,
35161.15424810124,
41192.5,
47223.84575189876,
-0.29283708208527104,
44730,
41192.5,
43684.367753999235,
2528.5905799589596,
1898405
],
[
44500,
44900,
41850,
44100,
380060,
56.79434037387467,
-775.7891198846555,
-1911.5241830796986,
1135.735063195043,
35181.53865054856,
41175,
47168.46134945144,
-0.2911213770225351,
44640,
41175,
43767.49420319939,
2612.2626813904626,
1518345
]
] |
“임대수익 예상 밑 돈다”…코오롱, 광주물류센터 자산가치 훼손 골머리: [마켓인]매입 1년 반만에 10% 손상차손 반영공급과잉 따른 임대수익 감소가 원인물류센터 시장 바닥 기대감에 회복 전망도이 기사는 2025년09월01일 18시38분에 마켓인 프리미엄 콘텐츠로 선공개 되었습니다.[이데일리 마켓in 이건엄 기자] 코오롱글로벌(003070)이 광주도척물류센터의 자산 가치 훼손으로 골머리를 앓고 있다. 저조한 임대수익 탓에 손상차손이 쌓이면서 투자 원금 대비 자산 가격이 10% 이상 하락했기 때문이다. 물류센터를 비롯한 상업용 부동산 시장 회복 전망이 나오고 있는 만큼 광주도척물류센터도 수혜를 입을 수 있을지 관심이 모아진다.코오롱글로벌 과천사옥 전경.(사진=코오롱글로벌)1일 금융감독원 전자공시시스템에 따르면 코오롱글로벌은 광주도척물류센터에 대해 155억원의 손상차손을 반영했다. 이에 따른 광주도척물류센터의 장부가액은 1395억원으로 직전 장부가액 대비 10% 감소했다. 손상차손은 자산의 장부가치가 그 자산의 회수 가능 가치보다 큰 경우, 그 차이를 회계상 비용으로 인식하는 것을 의미한다. 즉 코오롱글로벌이 지난 2023년 해당 물류센터를 매입한 점을 고려하면 1년 반 만에 자산가치가 10% 하락한 셈이다.코오롱글로벌의 광주도척물류센터의 경우 수도권 내 물류센터 공급 과잉 여파로 저조한 임대수익을 낸 것이 손상차손의 주요 원인으로 작용했다. 결국 실현되지 못한 수익이 자산 가치 하락으로 이어지면서 기업의 재무제표에 부담으로 작용한 것이다.실제 하나감정평가법인은 지난해 말을 기준으로 광주도척물류센터에 대한 손상검사를 진행한 결과 임대수익이 예상 수준에 미치지 못한 것을 주요 원인으로 지목하며 자산 가치의 하락을 반영했다. 광주도척물류센터는 준공 당시부터 마땅한 투자자를 찾지 못하며 처분에 난항을 겪었다. 이는 코오롱글로벌이 1450억원을 투입해 광주도척물류센터를 직접 매입한 이유기도 하다. 시공사로 참여해 프로젝트파이낸싱(PF)에 신용보강을 제공한 만큼 직접 매입을 통해 우발부채 불확실성 해소에 나선 것이다. 다만 일각에서는 물류센터의 공급 과잉이 일부 해소된 만큼 광주도척물류센터의 자산 가치도 점진적으로 회복될 것이란 기대감이 나온다. 특히 외국계 자본의 수도권 물류센터 매입 사례가 늘면서 코오롱글로벌 역시 수혜를 입을 수 있다는 설명이다. 실제 세계 최대 사모펀드(PEF) 운용사 블랙스톤은 지난해 11월 경기 김포시에 있는 김포성광 물류센터를 약 835억원에 매입한 바 있다. 최근에는 김포 고촌 물류센터와 남양주 화도 물류센터 2곳을 인수했다.독일계 자산운용사인 DWS자산운용(구 도이치자산운용)도 지난달 경기 광주시 곤지암 물류센터 인수자로 최종 선정됐다. 해당 물류센터가 광주도척물류센터 인근에 위치해 있다는 점에서 코오롱 내부에서도 기대를 거는 모습이다.코오롱글로벌 관계자는 “최근 물류센터는 신규 공급 급감에 따라 전년 대비 올해 공급면적이 50% 이상 감소했다”며 “과잉공급이 해소되면서 당사도 임대료 상승과 수익률 반등이 예상된다”고 설명했다.이어 “현재 광주도척 물류센터도 협의 중인 곳이 있는 만큼 임대율이 개선될 것으로 예상한다”며 “최근 블랙스톤과 도이치 등이 물류센터 매입에 나서면서 투자심리 개선이 기대된다”고 덧붙였다.
|
1
|
[
[
30950,
31200,
30450,
30550,
118078,
51.33704964331652,
-405.3324149854816,
-141.7362257243901,
-263.59618926109147,
29270.27214045606,
31892.5,
34514.727859543935,
-0.16444166243122593,
30560,
31892.5,
30960.138293061427,
1604.3134259282544,
1489025
],
[
30600,
30650,
29650,
29750,
137264,
46.80258110657442,
-487.5845550082013,
-210.90589158115233,
-276.67866342704895,
29319.989928017927,
31622.5,
33925.01007198208,
-0.1456247970262993,
30400,
31622.5,
30718.11063444914,
1561.1481812190934,
1351761
],
[
30200,
32300,
30200,
30900,
304215,
53.201673056783925,
-454.7327039717784,
-259.67125405927754,
-195.06144991250085,
29348.162290933105,
31492.5,
33636.837709066895,
-0.1361808499844023,
30510,
31492.5,
30754.488507559316,
1631.780453989158,
1655976
],
[
31350,
32250,
30800,
31050,
194787,
53.97927854020151,
-411.8461231999754,
-290.10622788741716,
-121.73989531255825,
29377.251159549018,
31390,
33402.74884045098,
-0.12824140429760947,
30630,
31390,
30813.590806047454,
1618.7961358470754,
1850763
],
[
30700,
30700,
29150,
29400,
248687,
45.101618966619455,
-505.17605423973146,
-333.12019315788007,
-172.0558610818514,
29082.26873173228,
31265,
33447.73126826772,
-0.1396277798348134,
30330,
31265,
30530.872644837964,
1638.882126143713,
1602076
],
[
30200,
30600,
29200,
30300,
142805,
49.93802383215598,
-500.74593121686485,
-366.64534076967703,
-134.1005904471878,
28986.53660392528,
31210,
33433.46339607472,
-0.1424840369160347,
30280,
31210,
30484.69811587037,
1621.819117133448,
1744881
],
[
30300,
30750,
29700,
30700,
135638,
51.96354249883673,
-459.6596988631427,
-385.2482123883702,
-74.41148647477252,
28938.024899288794,
31162.5,
33386.975100711206,
-0.14276615167019374,
30470,
31162.5,
30527.7584926963,
1580.9748944810588,
1880519
],
[
30750,
33450,
30750,
32450,
562530,
59.65458466143594,
-282.6302040120754,
-364.72461071311125,
82.09440670103584,
28938.024899288794,
31162.5,
33386.975100711206,
-0.14276615167019374,
30780,
31162.5,
30912.206794157042,
1664.4766877324116,
2443049
],
[
33550,
42150,
33100,
42150,
4165686,
79.37060088670701,
633.0781489796427,
-165.16405877456043,
798.2422077542032,
26257.715686884618,
31610,
36962.28431311538,
-0.33864500557515853,
33000,
31610,
33159.76543532564,
2238.442638608668,
6608735
],
[
45050,
53900,
43000,
48950,
6437591,
84.93030146027414,
1885.74904492496,
245.01856196534362,
1640.7304829596162,
22956.49561403611,
32360,
41763.50438596389,
-0.5811807407888684,
36910,
32360,
36317.812348260515,
2917.8395929937633,
13046326
]
] |
no news data
|
1
|
[
[
9290,
9340,
9130,
9300,
39180,
45.80416032640296,
-43.761047362821046,
-72.22649712706075,
28.465449764239708,
8852.76589469458,
9288.5,
9724.23410530542,
-0.09382227599836801,
9256,
9288.5,
9255.140835030219,
457.17022771210935,
-319404
],
[
9300,
9710,
9240,
9700,
151227,
55.045037983562594,
-4.852436331462741,
-58.75168496794116,
53.89924863647842,
8833.318956989968,
9306,
9778.681043010032,
-0.1015862976595814,
9358,
9306,
9344.112668024176,
458.08664001838724,
-168177
],
[
9700,
9700,
9120,
9490,
109549,
50.20510713995341,
8.934679847878215,
-45.21441200477729,
54.1490918526555,
8879.480207269426,
9288,
9696.519792730574,
-0.08796722496351732,
9436,
9288,
9373.290134419341,
466.79473715993106,
-277726
],
[
9420,
9560,
8990,
9480,
60830,
49.97974528558018,
18.83701098727215,
-32.4041274063674,
51.24113839363955,
8890.804264299268,
9281.5,
9672.195735700732,
-0.08418805919317617,
9454,
9281.5,
9394.632107535474,
474.16654164850746,
-338556
],
[
9460,
9460,
9050,
9050,
59439,
41.37851543584154,
-7.921413458927418,
-27.507584616879406,
19.586171157951988,
8874.24767220426,
9256.5,
9638.75232779574,
-0.08259111495613693,
9404,
9256.5,
9325.70568602838,
471.0117886736141,
-397995
],
[
9070,
9180,
8920,
9000,
46699,
40.50560857162449,
-32.78432248704121,
-28.562932190911766,
-4.221390296129442,
8848.232127394356,
9233,
9617.767872605644,
-0.08334623039221137,
9344,
9233,
9260.564548822704,
455.9395180540702,
-444694
],
[
9000,
9420,
8980,
9250,
90573,
46.57433584599022,
-31.947179161637905,
-29.239781585056996,
-2.7073975765809095,
8847.85388786711,
9232.5,
9617.14611213289,
-0.08332436764319312,
9254,
9232.5,
9258.451639058163,
454.80098105020807,
-354121
],
[
9380,
9640,
9250,
9250,
63520,
46.57433584599021,
-30.927227221089197,
-29.577270712263438,
-1.349956508825759,
8876.246766294285,
9245,
9613.753233705715,
-0.0797735497470448,
9206,
9245,
9256.76131124653,
450.17233954662174,
-354121
],
[
9160,
9540,
9070,
9260,
99075,
46.82595900972911,
-28.977951743780068,
-29.457406918566768,
0.4794551747867004,
8911.98870032049,
9259,
9606.01129967951,
-0.07495653951388066,
9162,
9259,
9257.409048997224,
451.5886010075773,
-255046
],
[
9300,
9590,
9150,
9500,
105312,
52.596387379434596,
-7.975209398384322,
-25.16096741453028,
17.185758016145957,
8913.071547445708,
9274.5,
9635.928452554292,
-0.07794025609020253,
9252,
9274.5,
9305.92723919778,
450.7608437927504,
-149734
]
] |
no news data
|
0
|
[
[
20100,
20300,
20100,
20250,
99380,
38.66018577298726,
-884.8570169853338,
-698.6660260356774,
-186.19099094965634,
18783.479434423018,
21915,
25046.520565576982,
-0.28578786817951013,
20260,
21915,
20668.58617080614,
786.2520735733315,
-1534858
],
[
20200,
20300,
19930,
19980,
237961,
36.83758011977657,
-895.4375626723231,
-738.0203333630066,
-157.41722930931655,
18601.984271158675,
21729,
24856.015728841325,
-0.2878195709734755,
20196,
21729,
20530.86893664491,
756.5197826038078,
-1772819
],
[
20100,
20150,
19550,
19870,
248134,
36.09105915586995,
-902.2976761003338,
-770.875801910472,
-131.4218741898618,
18436.123066206434,
21545,
24653.876933793566,
-0.28859382072811013,
20130,
21545,
20398.69514931593,
745.3397981321073,
-2020953
],
[
19560,
19800,
19300,
19570,
253464,
34.063588552488525,
-921.3214381752696,
-800.9649291634316,
-120.35650901183794,
18202.235282818103,
21403.5,
24604.764717181897,
-0.2991346945295767,
19954,
21403.5,
20232.95611945274,
732.8155268369567,
-2274417
],
[
19570,
19840,
19270,
19720,
209217,
35.99953247371679,
-913.760893496943,
-823.524122030134,
-90.23677146680905,
18053.52712663993,
21234.5,
24415.47287336007,
-0.2996042170392589,
19878,
21234.5,
20130.364895562194,
721.1858463486026,
-2065200
],
[
19650,
19900,
19550,
19650,
141673,
35.476059452335505,
-903.0082058601074,
-839.4209387961287,
-63.58726706397874,
17999.71338668932,
21032,
24064.28661331068,
-0.2883498110793724,
19758,
21032,
20034.291916449758,
694.6725716094167,
-2206873
],
[
19790,
20350,
19650,
20350,
248147,
44.212230430974444,
-828.4525878442437,
-837.2272686057518,
8.77468076150808,
18119.862809430262,
20857,
23594.137190569738,
-0.2624670077738637,
19832,
20857,
20097.433533159805,
695.053102208744,
-1958726
],
[
20400,
20550,
19990,
20450,
182769,
45.35057177272717,
-752.6218034974008,
-820.3061755840816,
67.68437208668081,
18400.19987630665,
20674.5,
22948.80012369335,
-0.22001016940611368,
19948,
20674.5,
20167.946826527845,
685.4064520509766,
-1775957
],
[
20750,
20900,
20200,
20400,
326822,
44.85770981800045,
-688.621937658736,
-793.9693279990125,
105.34739034027655,
18769.55301157886,
20504.5,
22239.44698842114,
-0.16922597365662556,
20114,
20504.5,
20214.357461222276,
686.4488483330497,
-2102779
],
[
20450,
20450,
20000,
20400,
253207,
44.857709818000444,
-630.6320491793376,
-761.3018722350777,
130.66982305574004,
18981.339833530714,
20392,
21802.660166469286,
-0.13835427289812535,
20250,
20392,
20251.485968977824,
669.559644880689,
-2102779
]
] |
no news data
|
0
|
[
[
1572,
1630,
1571,
1605,
80466,
28.127249781997246,
-127.6104065041759,
-143.01223662480845,
15.401830120632553,
1520.6002746768365,
1669.0999999999997,
1817.5997253231628,
-0.17793987816567391,
1580.8000000000002,
1669.0999999999997,
1614.5674412554492,
98.62314858897172,
-2895013
],
[
1610,
1635,
1582,
1612,
50101,
29.18446398078929,
-119.93249188230652,
-138.39628767630808,
18.463795794001555,
1522.0886873484646,
1659.8999999999996,
1797.7113126515346,
-0.16604772896142542,
1593.2000000000003,
1659.8999999999996,
1614.0539530043595,
95.36435226118803,
-2844912
],
[
1620,
1620,
1536,
1567,
95063,
26.487140933528092,
-116.14002325397837,
-133.94503479184215,
17.805011537863777,
1519.4362241229442,
1648.7499999999995,
1778.063775877055,
-0.15686280621932422,
1592.2000000000003,
1648.7499999999995,
1604.6431624034878,
94.55261281396032,
-2939975
],
[
1535,
1591,
1490,
1505,
165227,
23.292893580246336,
-116.79105184142509,
-130.51423820175876,
13.72318636033367,
1496.6667482660282,
1639.9999999999995,
1783.3332517339709,
-0.17479664845606266,
1572.2000000000003,
1639.9999999999995,
1584.7145299227905,
95.01314047010601,
-3105202
],
[
1569,
1900,
1500,
1685,
2174099,
44.29606354977611,
-101.61119045732858,
-124.73362865287274,
23.122438195544163,
1496.751047171879,
1641.2499999999998,
1785.7489528281205,
-0.17608402477151047,
1594.8000000000002,
1641.2499999999998,
1604.7716239382326,
116.79791615081272,
-931103
],
[
1699,
2035,
1647,
1823,
2612577,
54.56703633872915,
-77.55162737340879,
-115.29722839697996,
37.74560102357117,
1483.1517650539022,
1647.75,
1812.3482349460978,
-0.19978544675599796,
1638.4,
1647.75,
1648.4172991505861,
136.1694935686118,
1681474
],
[
1800,
1899,
1782,
1884,
641634,
58.23304850460951,
-52.95166624072613,
-102.8281159657292,
49.87644972500307,
1462.2353307346934,
1656.8,
1851.3646692653065,
-0.23486802180746805,
1692.8,
1656.8,
1695.533839320469,
134.80024402799668,
2323108
],
[
1884,
2000,
1852,
1879,
722690,
57.82120254769144,
-33.47361502576723,
-88.9572157777368,
55.483600751969576,
1447.7284544841832,
1665.65,
1883.571545515817,
-0.2616654705560194,
1755.2,
1665.65,
1732.2270714563754,
135.74308374028266,
1600418
],
[
1911,
1950,
1836,
1888,
339975,
58.39163356820629,
-17.113619173297593,
-74.58849645684897,
57.47487728355138,
1436.012389068921,
1675.5000000000002,
1914.9876109310794,
-0.28587002200069134,
1831.8000000000002,
1675.5000000000002,
1763.3816571651005,
134.19000633026246,
1940393
],
[
1880,
2055,
1871,
1955,
880100,
62.46169172115214,
1.2437977387317005,
-59.42203761773284,
60.66583535646454,
1417.2273225047427,
1686.7500000000005,
1956.2726774952582,
-0.3195763183580942,
1885.8000000000002,
1686.7500000000005,
1801.7053257320804,
137.74786302095802,
2820493
]
] |
no news data
|
1
|
[
[
53100,
53100,
50400,
51100,
212133,
41.09630610095069,
-1786.6934819995367,
-1877.3066150752593,
90.61313307572254,
46634.00783283372,
52287.5,
57940.99216716628,
-0.21624641327913102,
49930,
52287.5,
50746.68747831535,
3148.3765799915523,
-1321474
],
[
51300,
53100,
50800,
51300,
142642,
41.68072757936171,
-1635.388376042145,
-1828.9229672686365,
193.53459122649156,
46545.226419073064,
52207.5,
57869.773580926936,
-0.21691418209747396,
50880,
52207.5,
50857.34998265228,
3087.7782528492985,
-1178832
],
[
50400,
51900,
49000,
49850,
233587,
38.68406123703538,
-1613.8771007075193,
-1785.9137939564132,
172.03669324889393,
46319.21162637212,
51985,
57650.78837362788,
-0.21797781566328295,
51020,
51985,
50655.87998612183,
3074.3655205029204,
-1412419
],
[
42850,
44650,
41750,
43200,
514914,
28.54717517531592,
-2109.1161060640734,
-1850.5542563779454,
-258.56184968612797,
44634.10270207955,
51465,
58295.89729792045,
-0.26545797329915277,
49710,
51465,
49164.70398889747,
3433.339411895569,
-1927333
],
[
43150,
43350,
41650,
42750,
185684,
28.01224636111139,
-2508.985798510781,
-1982.2405648045126,
-526.7452337062684,
43269.16030963668,
50812.5,
58355.83969036332,
-0.29690881930089325,
47640,
50812.5,
47881.76319111798,
3309.5294539030283,
-2113017
],
[
42150,
42700,
40600,
42550,
233420,
27.76324299875316,
-2809.636004290849,
-2147.71965270178,
-661.9163515890691,
42265.23896311408,
50095,
57924.76103688592,
-0.3125965081100276,
45930,
50095,
46815.410552894384,
3226.7059214813835,
-2346437
],
[
42400,
43800,
41550,
43650,
155174,
31.376331330560774,
-2925.42022814371,
-2303.2597677901663,
-622.1604603535438,
41541.43426513413,
49532.5,
57523.56573486587,
-0.3226594956792357,
44400,
49532.5,
46182.328442315506,
3156.941212804142,
-2191263
],
[
43500,
46450,
43500,
46300,
194567,
39.25846786011041,
-2771.4002299869026,
-2396.8878602295135,
-374.512369757389,
41441.52582710145,
49087.5,
56733.47417289855,
-0.31152428511937036,
43690,
49087.5,
46205.86275385241,
3142.1596976038463,
-1996696
],
[
47000,
50800,
46550,
49250,
280800,
46.6101920453187,
-2383.818747328587,
-2394.2740376493284,
10.45529032074137,
41793.72031629658,
48760,
55726.27968370342,
-0.28573747677208444,
44900,
48760,
46814.690203081926,
3239.1482906321435,
-1715896
],
[
50200,
57500,
49950,
56500,
475612,
59.563432325919216,
-1474.6444375839928,
-2210.348117636261,
735.7036800522683,
41397.854685173996,
48915,
56432.145314826004,
-0.3073554253225393,
47650,
48915,
48751.75216246554,
3597.0662698727047,
-1240284
]
] |
no news data
|
1
|
[
[
5790,
7230,
5760,
6570,
8047853,
65.4890045816246,
215.91307190723455,
285.7160082288425,
-69.80293632160794,
5543.067972361469,
6074.5,
6605.932027638531,
-0.17497144707828813,
6010,
6074.5,
6071.512750538021,
438.21234263212824,
16772615
],
[
6570,
7120,
6320,
6650,
4908882,
66.57130896104424,
247.82853322871233,
278.13851322881646,
-30.309980000104133,
5562.428735548367,
6122,
6681.571264451633,
-0.1828066855444735,
6180,
6122,
6187.210200430417,
464.05431815840484,
21681497
],
[
6610,
8640,
6560,
8640,
16894113,
81.83338694691088,
428.7557062500555,
308.26195183306424,
120.49375441699124,
5016.344757089555,
6261.5,
7506.655242910445,
-0.39771787683796056,
6718,
6261.5,
6677.768160344334,
579.4790097185188,
38575610
],
[
9020,
9940,
8920,
9230,
15498045,
84.14467030749312,
612.6871870360083,
369.14699887365305,
243.5401881623552,
4633.864535102309,
6433,
8232.13546489769,
-0.5593457064814832,
7370,
6433,
7188.214528275468,
630.9447947386246,
54073655
],
[
9220,
9760,
8900,
9200,
6134671,
83.56250728622578,
747.4176954918285,
444.8011381972882,
302.61655729454026,
4434.812831342988,
6597.5,
8760.187168657012,
-0.6556080844735164,
8058,
6597.5,
7590.571622620375,
647.3058808287229,
47938984
],
[
9100,
9740,
8900,
9200,
3594862,
83.56250728622577,
844.4582055869369,
524.732551675218,
319.72565391171884,
4299.282942023165,
6745.5,
9191.717057976835,
-0.7252885799353155,
8584,
6745.5,
7912.4572980963,
661.0697464838141,
47938984
],
[
9700,
11960,
9690,
11650,
23594826,
90.06970813985649,
1106.305235369865,
641.0470884141474,
465.2581469557175,
3749.0497330331937,
7017,
10284.950266966807,
-0.9314380125315112,
9584,
7017,
8659.965838477041,
810.9933360206845,
71533810
],
[
11770,
11770,
11250,
11650,
1674784,
90.06970813985649,
1298.848575110108,
772.6073857533396,
526.2411893567684,
3429.755988593915,
7280,
11130.244011406085,
-1.0577593437928803,
10186,
7280,
9257.972670781633,
790.2080977334928,
71533810
],
[
12060,
12750,
12060,
12750,
1932851,
91.76685806310908,
1522.649213651779,
922.6157513330274,
600.0334623187516,
3090.26897680659,
7608.5,
12126.73102319341,
-1.1876798378638127,
10890,
7608.5,
9956.378136625306,
812.336090752529,
73466661
],
[
12400,
12800,
12190,
12260,
1439228,
84.81325338399647,
1641.5511473963716,
1066.4028305456964,
575.1483168506752,
3006.969009757843,
7916,
12825.030990242158,
-1.240280694856533,
11502,
7916,
10417.102509300246,
797.8835128416341,
72027433
]
] |
no news data
|
1
|
[
[
13950,
14040,
13500,
13900,
2322736,
63.486905227955084,
1722.4921889903835,
2117.756444413517,
-395.26425542313336,
8363.751869961638,
12827.5,
17291.248130038362,
-0.6959654071390937,
13984,
12827.5,
13789.894695166095,
1097.4399780454671,
71280581
],
[
14000,
15520,
13750,
15500,
10028444,
70.58415937846866,
1749.518735803029,
2044.1089026914192,
-294.5901668883903,
8987.816360525352,
13165,
17342.18363947465,
-0.6345892350132395,
14268,
13165,
14131.915756132876,
1145.479979613648,
81309025
],
[
16000,
19470,
15810,
18880,
17386504,
79.60355724233112,
2020.385474920593,
2039.364217137254,
-18.978742216660976,
9251.35754393271,
13663.5,
18075.64245606729,
-0.6458290271258886,
15246,
13663.5,
15081.5326049063,
1347.2314096412447,
98695529
],
[
19500,
22200,
19130,
21250,
21941226,
83.43816584104384,
2398.638498731556,
2111.2190734561145,
287.4194252754414,
9311.414278183653,
14290,
19268.585721816347,
-0.696792963165339,
16666,
14290,
16315.226083925041,
1488.1434518097271,
120636755
],
[
21650,
25100,
20250,
20800,
32716314,
80.34931018018042,
2631.75823535004,
2215.3269058348997,
416.43132951514053,
9434.463814994842,
14820,
20205.536185005156,
-0.726793007423098,
18066,
14820,
17212.180867140036,
1728.2760623947465,
87920441
],
[
20850,
24025,
20400,
23400,
32441362,
84.02830648244822,
2991.8177642066876,
2370.625077509257,
621.1926866974304,
9247.44121650255,
15468,
21688.55878349745,
-0.8043132639639837,
19966,
15468,
18449.74469371203,
1863.7563436522646,
120361803
],
[
23800,
24400,
22000,
24350,
17706922,
85.1241963907589,
3315.604372123358,
2559.6209364320775,
755.9834356912806,
9034.882005578147,
16114,
23193.117994421853,
-0.878629514015372,
21736,
16114,
19629.795754969622,
1902.059461962817,
138068725
],
[
23950,
27700,
23700,
27600,
24654894,
88.12586300053978,
3790.7579324897124,
2805.8483356436045,
984.9095968461079,
8170.269830156269,
16809,
25447.73016984373,
-1.0278696138787233,
23480,
16809,
21223.8366039757,
2051.9123575369017,
162723619
],
[
27950,
30300,
27650,
29200,
18617380,
89.27339692513964,
4247.465047506204,
3094.1716780161246,
1153.2933694900798,
7425.864040323333,
17568.5,
27711.135959676667,
-1.1546388091956248,
25070,
17568.5,
22819.06928318056,
2098.2043319985514,
181340999
],
[
28700,
29000,
26700,
27250,
15633146,
79.22441980229608,
4401.324296621617,
3355.6022017372234,
1045.7220948843933,
7255.465908213928,
18186.5,
29117.534091786074,
-1.2021042082628404,
26360,
18186.5,
23705.25542654445,
2126.9040225700837,
165707853
]
] |
4거래일 동안 주가 70% 넘게 올라…HJ중공업, 마스가 훈풍에 '폭등' [줍줍리포트]: 최근 한 달여새 주가 172% 폭등해실적도 탄탄···수주액 300% 늘어나"의심 없는 美 MASGR 대표 수혜주"코프로스키(왼쪽 네 번째) 주한미해군사령관이 HJ중공업 영도조선소를 방문해 유상철(〃 다섯 번째) HJ중공업 대표이사와 기념촬영을 하고 있다. 사진 제공=HJ중공업[서울경제] 국내 대표 조선 기자재 기업 HJ중공업(097230) 주가가 최근 4거래일 동안 70% 넘게 폭등 중이다.2일 한국거래소에 따르면 이날 오전 9시 31분 현재 HJ중공업 주가는 전 거래일 대비 3000원(14.12%) 오른 2만 4250원에 거래 중이다. 전날 12.55% 상승에 이어 이날도 두 자릿수의 상승률을 보이고 있다. HJ중공업 주가는 최근 4거래일 동안 무려 74.46% 폭등했다.조선업 분야에서 한미 협력에 대한 기대감이 나날로 커지며 관련 업종 주가 연일 강세를 보이고 있다. 이날 한화오션(042660)(5.50%)과 대한조선(1.49%) 등도 일제히 상승 중이다.HJ중공업 주가 상승 폭이 유달리 큰 건 조선 기자재 업종 주가가 상대적으로 많이 오르지 못했기 때문이다. 실제 HJ중공업 주가는 올 7월 말까지만 하더라도 9000원을 밑돌았다. 지난달부터 주가는 상승 가도를 달리며 한 달여 동안 무려 172% 폭등했다.탄탄한 실적도 주가를 밀어 올리는 데 한몫했다. 지난해 HJ중공업의 조선 부문 수주액은 1조 7500억 원으로 2023년 대비 300%나 증가했다. 영도조선소 단일 기준으로 역대 최대치를 기록했다. 유지·보수·정비(MRO) 사업 역량이 수주 낭보로 이어지면서 전통적으로 강세를 보이는 특수선 사업이 실적을 견인했다. 아울러 HJ중공업은 해군의 유도탄고속함 18척 성능개량사업과 대형 수송함인 독도함과 고속상륙정 정비 사업도 따냈다. 한미 정상회담 이후로는 미국 해군 함정 MRO 사업 진출 가능성도 점쳐지는 상황이다.오준호 스터닝밸류리서치 연구원은 HJ중공업은 MRO 특화 조선소 유력 후보로 거론되고 있음을 강조하며 앞으로 당분간 주가가 상승 곡선을 그릴 것으로 전망했다. 오 연구원은 “올해 초부터 미국 진출을 준비해 온 점은 미 해군 입장에서는 빠른 전력 투입이 가능한 파트너라는 인상을 심어줄 것으로 보인다”고 강조했다. 4거래일 동안 주가 70% 넘게 올라 …HJ중공업, 마스가 훈풍에 '폭등' 한화오션, 박스피에도 최고가…HJ중공업은 공매도에 무너져[이런국장 저런주식]: 한화오션 전 거래일 대비 6% 상승장중 12.3만까지 오르며 사상 최고미국 군함 수주 소식에 투자금 몰려HJ중공업 장 초반 17% 급등했지만이후 내림세 보이며 -2% 하락 마감한화오션 거제 사업장 전경. 사진제공=한화오션[서울경제] 한미 협력 기대가 커지며 주가가 연일 고공 행진 중인 조선 업종 간 희비가 엇갈렸다. 한화오션 주가는 사상 최고치를 경신한 반면 HJ중공업은 최근 급격한 상승세로 차익실현 매물이 쏟아지며 하락 마감했다.3일 한국거래소에 따르면 전날 한화오션 주가는 전 거래일 대비 7100원(6.10%) 오른 12만 3500원에 거래를 마감했다. 거래소 기준 사상 최고가다. 전날 상승으로 한화오션은 3거래일 연속 상승 마감에 성공했는데 해당 기간 주가는 무려 12.68% 상승했다. 코스피 지수는 지난 3거래일 동안 -0.75% 하락했다.한화오션 주가를 밀어 올린 주체는 외국인과 기관투자가다. 전날 하루 동안에만 외국인과 기관은 한화오션 주식 총 1265억 원어치를 순매수했다.미국 군함 수주 소식이 투자 심리에 불을 붙였다. 업계에 따르면 최근 러셀 보트 미국 백악관 예산관리국(OBM) 국장의 보좌관인 제리 핸드릭스는 자신의 SNS에 “도널드 트럼프 미국 대통령의 ‘미국 해양 주도권 회복’ 캠페인이 해군과 상업 양쪽 분야에서 빠른 속도로 진행되고 있다”며 “러셀 보트 국장의 강력한 예산 지원에 힘입어, 조만간 군사 부문에서도 큰 움직임이 있을 것으로 예상된다”고 적었다. 앞서 한화그룹의 미국 해운 계열사 한화해운(한화쉬핑)은 한화오션 필리조선소에 대규모 선박 건조 주문을 발주한 바 있다.업계 관계자는 “헨드릭스 보좌관은 백악관에 설치된 ‘조선업 사무소’의 실무를 총괄하는 인물”이라며 “그의 게시물 내용이 미국이 조만간 한화에 군함을 발주한다는 사실을 예고하는 것 아니냐는 추측이 나오고 있다”고 설명했다.한화오션과 달리 국내 대표 조선 기자재 기업 HJ중공업 주가는 이날 전 거래일 대비 450원(-2.12%) 하락한 2만 800원에 거래를 마치며 5거래일 연속 상승 마감에 실패했다. HJ중공업 주가는 장 초반 강한 상승세를 보이며 장 중 한때 주가가 18% 급등했지만 오후 들어 상승 폭을 전부 반납했다.외국인과 기관이 쌍끌이 매도에 나서며 주가를 끌어내렸다. 이날 하루 동안에만 외국인과 기관은 HJ중공업 주식 218억 원어치를 팔아치웠다. 최근 주가 단기 급등으로 인해 차익 실현 매물이 쏟아진 탓이다. HJ중공업 주가는 지난달 27일부터 이달 1일까지 4거래일 동안 50% 폭등했다. 단기 급등 부담에 공매도 거래량도 폭증했다. 전날 HJ중공업의 공매도 수량은 41만 7612주로 직전 거래일 기록한 8만 6789주 대비 5배 가까이 증가했다. 한 달 새 주가 180% 폭등…HJ중공업, 어디까지 오르나: 마스가 훈풍, 중형 조선사까지 번져美 MRO 사업 진출 기대감[부산=뉴시스] HJ중공업 영도조선소 전경. (사진=HJ중공업 제공) 2025.01.07. photo@newsis.com *재판매 및 DB 금지[서울=뉴시스]이지민 기자 = HJ중공업이 주가가 한 달 새 180% 가까이 급등하며 고공행진 중이다. 한미 조선업 협력 프로젝트 '마스가(MASGA·미국 조선을 다시 위대하게)'의 훈풍이 업계 전반으로 퍼지고 있는 가운데, 중형 조선사인 HJ중공업에 대한 기대감도 커지는 모습이다. 5일 한국거래소에 따르면 4일 HJ중공업은 전 거래일 대비 4.06% 오른 2만4350원에 거래를 마쳤다. 전날 12.5% 상승한 데 이어 이틀 연속 오름세다. 주가는 지난달부터 급격한 상승세를 타기 시작했다. 8월 초 8000원대를 기록하던 주가는 이달 24000원대까지 올랐다. 지난달 1일 이후 상승률은 179.24%에 달한다. 최근 한미 정상회담 이후 미 해군 유지·보수·정비(MRO) 사업에 대한 기대감이 커지면서 수혜 기대감이 번지고 있는 것으로 해석된다. HJ중공업은 과거 한진중공업 시절부터 수십 년간 한국 해군의 다수 함정 개조와 성능 개량 사업을 수행해 온 MRO 전문 조선사다. 오준호 스터닝밸류리서치 연구원은 "HJ중공업은 참수리급, 울산급 등 중소형 전투함 정비 경험이 풍부하고 자동화 용접 및 전기계통 개조 등 함정 전환에 최적화된 설비를 갖추고 있다"고 설명했다. HJ중공업은 현재 미 해군 MRO 사업 수주를 위해 미국 해군보급체계사령부와 함정 정비 협약(MSRA) 체결을 추진하고 있다. MSRA는 미국 정부가 함정 MRO를 위해 민간 조선소와 맺는 협약으로, 체결 시 직접 MRO 사업 수주가 가능하다. 회사는 연내 협약 체결을 목표로 관련 절차를 진행 중이다. 오 연구원은 "마스가 프로젝트 이행을 위해 테스크포스(TF)를 꾸리는 등 신속한 절차에 들어갔다"며 "우리나라 정부와 조선업계가 국내 중형 조선사를 미군만을 위한 MRO 업무와 군함 및 블록 제작을 맡게 하는 방안을 추진하기로 하면서 회사에 대한 관심이 늘어나고 있는 상황"이라고 분석했다. 다른 업계 관계자는 "HJ중공업은 우리나라 특수선을 만드는 조선사 중 하나이고, 한진중공업 시절 선박 수리를 했던 경험도 있기 때문에 MRO 시장에서도 충분히 역량을 가질 수 있다"고 설명했다. 한화오션 등 대형 조선사와의 협업 가능성도 이야기했다. 그는 "MRO 사업의 경우 설비를 비워야 하는 등 대기업이 직접 하기에 쉽지 않은 측면이 있다"며 "최근 HD현대중공업과 HD현대미포의 합병도 이에 대응하기 위한 전략"이라고 말했다. 이어 "대형 조선사 중 계열사가 없는 경우 HJ중공업 같은 중형 조선사나 선박 수리 기업들과 협력할 수 있지 않겠냐는 기대감이 나오고 있다"고 덧붙였다. 다만, 최근 주가가 가파르게 오른 만큼 향후 HJ중공업의 MSRA 획득 상황과 한미 양국 간 마스가 프로젝트의 구체적 논의 진행 과정을 살펴볼 필요가 있다는 조언도 나온다．
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.