labels
int64 | time_series
list | texts
string |
|---|---|---|
0
|
[
[
28650,
28650,
28050,
28450,
781969,
44.16628160467405,
-1913.2804387945907,
-2211.283624851105,
298.0031860565141,
28106.592969059056,
29650,
31193.407030940944,
-0.10410840006347005,
28760,
29650,
29153.480725748886,
1273.001579044217,
9003153
],
[
28550,
28600,
28100,
28350,
582157,
43.68135008822294,
-1858.4848693035237,
-2140.7238737415887,
282.23900443806497,
27968.000752720895,
29532.5,
31096.999247279105,
-0.10595101987837843,
28660,
29532.5,
28992.78458059911,
1217.7871805410587,
8420996
],
[
27950,
28000,
27400,
27500,
626789,
39.692049953498596,
-1862.1808206218775,
-2085.0152631176466,
222.83444249576905,
27615.755868610042,
29412.5,
31209.244131389958,
-0.1221755465458535,
28280,
29412.5,
28694.227664479287,
1198.659524788126,
7794207
],
[
27550,
28300,
27450,
28250,
713406,
44.50775597458489,
-1784.0260152944102,
-2024.8174135529994,
240.7913982585892,
27480.454512248027,
29322.5,
31164.545487751973,
-0.12564041181699878,
28240,
29322.5,
28605.382131583432,
1173.7552730175457,
8507613
],
[
28300,
28500,
28000,
28300,
492503,
44.824077269513225,
-1698.4742331683992,
-1959.5487774760795,
261.0745443076803,
27377.150132477273,
29230,
31082.849867522727,
-0.12677727454825366,
28170,
29230,
28544.305705266746,
1125.6298963734355,
9000116
],
[
28550,
28750,
28300,
28600,
414186,
46.78415388714347,
-1588.1590279908269,
-1885.270827579029,
297.1117995882021,
27375.187069499236,
29130,
30884.812930500764,
-0.12048149196709675,
28200,
29130,
28555.444564213398,
1077.3706180610473,
9414302
],
[
28650,
29000,
28500,
28700,
583696,
47.454230755571764,
-1475.6538498261689,
-1803.3474320284572,
327.6935822022883,
27365.746038226203,
29055,
30744.253961773797,
-0.1162797426793183,
28270,
29055,
28584.35565137072,
1036.1298596281154,
9997998
],
[
29150,
29450,
28900,
29150,
746041,
50.47623129877006,
-1334.7947632319047,
-1709.636898269147,
374.8421350372423,
27424.640245262235,
28992.5,
30560.359754737765,
-0.10815623038632508,
28600,
28992.5,
28697.484521096576,
1015.6920125118214,
10744039
],
[
29000,
29200,
28700,
28950,
547375,
49.1239948854833,
-1225.1781596240762,
-1612.745150540133,
387.56699091605674,
27422.03114961122,
28990,
30557.96885038878,
-0.10817308384882932,
28740,
28990,
28747.98761687726,
978.856868760977,
10196664
],
[
29050,
29200,
28650,
28950,
653677,
49.123994885483306,
-1125.3340609612533,
-1515.262932624357,
389.9288716631038,
27435.929736401293,
29000,
30564.070263598707,
-0.10786691473094533,
28870,
29000,
28788.39009350181,
948.2242352780502,
10196664
]
] |
no news data
|
0
|
[
[
19710,
19840,
19350,
19500,
156637,
37.81837966529724,
-732.4002528706769,
-635.2012170898024,
-97.19903578087451,
17677.323768503447,
20390.5,
23103.676231496553,
-0.26612159893053655,
19180,
20390.5,
19495.312320706755,
766.3544134330766,
-1214319
],
[
19600,
19680,
19260,
19310,
108291,
36.34995926240366,
-707.8350904243089,
-649.7279917567037,
-58.107098667605214,
17612.97621334161,
20256,
22899.02378665839,
-0.26096206424352175,
19312,
20256,
19458.249856565402,
741.6148124735712,
-1322610
],
[
19120,
19120,
18750,
18780,
121549,
32.5529254204384,
-722.8015860526575,
-664.3427106158945,
-58.45887543676304,
17449.60529179661,
20170,
22890.39470820339,
-0.26974662451198694,
19296,
20170,
19322.599885252323,
728.6423258683161,
-1444159
],
[
18800,
19080,
18790,
18970,
79909,
35.16746926286477,
-711.1337226725627,
-673.7009130272282,
-37.43280964533449,
17324.431048525905,
20078.5,
22832.568951474095,
-0.2743301493113624,
19260,
20078.5,
19252.079908201857,
698.0250168777221,
-1364250
],
[
18920,
19600,
18920,
19330,
208642,
39.91970981622698,
-665.170197543739,
-671.9947699305304,
6.824572386791374,
17281.52948980085,
19970,
22658.47051019915,
-0.2692509274110315,
19178,
19970,
19267.663926561487,
696.7375156721705,
-1155608
],
[
19650,
20350,
19560,
19610,
396966,
43.395070692356846,
-599.2424191944447,
-657.4442997833132,
58.20188058886856,
17328.68372988271,
19853,
22377.31627011729,
-0.2543007374318533,
19200,
19853,
19336.131141249192,
719.8276931241584,
-758642
],
[
19790,
19940,
19640,
19900,
132509,
46.825852303279056,
-517.626724827398,
-629.4807847921302,
111.85405996473219,
17411.778487892447,
19755.5,
22099.221512107553,
-0.23727281132925548,
19318,
19755.5,
19448.904912999355,
691.9828579010042,
-626133
],
[
19950,
20400,
19700,
20200,
150252,
50.18918920606445,
-423.85230075262007,
-588.3550879842282,
164.50278723160818,
17630.867068545598,
19648,
21665.132931454402,
-0.2053270492115637,
19602,
19648,
19599.123930399484,
692.5555109080753,
-475881
],
[
20350,
20650,
20000,
20600,
211079,
54.33646383494966,
-313.64325282221034,
-533.4127209518247,
219.76946812961432,
17920.26285411628,
19560.5,
21200.73714588372,
-0.1677091225565521,
19928,
19560.5,
19799.299144319586,
689.5158315574986,
-264802
],
[
20650,
20700,
20350,
20400,
129960,
52.00494713329538,
-239.67726651978228,
-474.6656300654162,
234.98836354563394,
18024.609650211296,
19518,
21011.390349788704,
-0.15302698532520792,
20142,
19518,
19919.439315455667,
665.264700731963,
-394762
]
] |
no news data
|
0
|
[
[
29150,
29350,
27600,
27950,
146954,
57.78806579594799,
-29.059889101707086,
-236.24729087754358,
207.1874017758365,
25160.794675083525,
26865,
28569.205324916475,
-0.12687179042743157,
27510,
26865,
27212.884337649182,
1032.1340485046599,
395012
],
[
27650,
28150,
27350,
27450,
44941,
52.50512793824204,
-0.7360984733932128,
-189.14505239671354,
188.40895392332033,
25173.833467346583,
26897.5,
28621.166532653417,
-0.1281655568475447,
27810,
26897.5,
27260.307470119347,
1015.5530450400413,
350071
],
[
28350,
28600,
27800,
28250,
121847,
58.96850317379632,
85.28095798438517,
-134.2598503204938,
219.54080830487896,
25276.62154967643,
27020,
28763.37845032357,
-0.12904355664867279,
27890,
27020,
27458.24597609548,
1025.1563989657527,
471918
],
[
28950,
29950,
28450,
29650,
280626,
67.34381257548006,
263.3822875967817,
-54.731422737038706,
318.1137103338204,
25151.843497476722,
27197.5,
29243.156502523278,
-0.15042974556656147,
28220,
27197.5,
27896.596780876385,
1073.3595133253418,
752544
],
[
29450,
29600,
28650,
29250,
110148,
63.36417154741217,
368.0100268931383,
29.81686718899668,
338.1931597041416,
25080.085660419365,
27315,
29549.914339580635,
-0.16364007611793044,
28510,
27315,
28167.27742470111,
1068.1195480878173,
642396
],
[
29100,
29700,
28750,
29250,
82497,
63.36417154741216,
445.78948045133075,
113.0113898414635,
332.77809060986726,
25026.06028304365,
27420,
29813.93971695635,
-0.17461267082103202,
28770,
27420,
28383.821939760892,
1059.682437510116,
642396
],
[
29600,
29600,
28800,
28950,
102011,
60.26638172864913,
477.7159528350858,
185.95230244018796,
291.7636503948978,
25007.84244586889,
27497.5,
29987.15755413111,
-0.18108246597916977,
29070,
27497.5,
28497.057551808713,
1041.133691973679,
540385
],
[
29800,
29850,
29000,
29250,
109940,
62.25369927050937,
521.2171382886263,
253.00526960987565,
268.21186867875065,
24980.987280900867,
27590,
30199.012719099133,
-0.18912741711483388,
29270,
27590,
28647.646041446973,
1031.0527139755593,
650325
],
[
29200,
29250,
28800,
29200,
56858,
61.69980562879576,
545.3708632076232,
311.4783883294252,
233.89247487819802,
24972.63596022199,
27677.5,
30382.36403977801,
-0.1954558063248495,
29180,
27677.5,
28758.11683315758,
989.5489486915908,
593467
],
[
29600,
30250,
29300,
29800,
173208,
65.64947322766828,
605.9429170534713,
370.3712940742344,
235.5716229792369,
24953.458544173027,
27807.5,
30661.541455826973,
-0.20527134448094744,
29290,
27807.5,
28966.493466526066,
993.8668809279058,
766675
]
] |
no news data
|
0
|
[
[
729,
733,
719,
733,
249319,
37.42095964156141,
-5.999535585491344,
-5.283597723716648,
-0.7159378617746963,
725.6873124197357,
739.3000000000001,
752.9126875802644,
-0.03682588280877689,
730.8000000000001,
739.3000000000001,
733.8968552297362,
14.00456708867274,
251687
],
[
740,
750,
719,
720,
148299,
29.485065995417123,
-6.78235330829898,
-5.583348840633114,
-1.1990044676658655,
722.5182304382461,
737.8500000000001,
753.1817695617542,
-0.041557957746843045,
728.4,
737.8500000000001,
731.117484183789,
15.218526582338972,
103388
],
[
716,
721,
713,
716,
39116,
27.5491336056085,
-7.637468580489667,
-5.994172788604425,
-1.643295791885242,
718.8400814718194,
736.25,
753.6599185281806,
-0.047293496850745215,
724.8000000000001,
736.25,
728.0939873470312,
14.702917540743332,
64272
],
[
716,
738,
712,
734,
70541,
45.037576801844786,
-6.784496573453907,
-6.152237545574321,
-0.6322590278795861,
718.6297548767373,
735.85,
753.0702451232628,
-0.04680368315081272,
726.4000000000001,
735.85,
729.275189877625,
15.509852002118809,
134813
],
[
733,
734,
724,
728,
39789,
41.44624001770927,
-6.517529940323925,
-6.225296024524242,
-0.2922339157996827,
717.8147722989887,
735.3499999999999,
752.8852277010111,
-0.04769219473995022,
726.2000000000002,
735.3499999999999,
729.0201519021001,
15.116291144824608,
95024
],
[
733,
734,
724,
731,
15318,
43.85687996847954,
-5.994777963480601,
-6.179192412315515,
0.18441444883491354,
717.4081358517489,
734.9999999999999,
752.5918641482509,
-0.04786901809047901,
725.8000000000001,
734.9999999999999,
729.4161215216801,
14.750841777337136,
110342
],
[
732,
735,
728,
732,
59406,
44.67452748495378,
-5.437125811099122,
-6.030779092072237,
0.5936532809731148,
717.1794919243114,
734.5,
751.8205080756886,
-0.04716271770099012,
728.2,
734.5,
729.9328972173441,
14.197210221813055,
169748
],
[
751,
751,
729,
730,
84387,
43.315805350186345,
-5.097801465944372,
-5.844183566846664,
0.7463821009022924,
716.8008094406149,
733.9499999999999,
751.099190559385,
-0.046731222997166116,
731,
733.9499999999999,
729.9463177738753,
14.754552348826408,
85361
],
[
730,
735,
723,
732,
29481,
45.11351995152465,
-4.61431029562732,
-5.598208912602796,
0.983898616975476,
716.8540674869931,
733.35,
749.8459325130069,
-0.044987884401736934,
730.6,
733.35,
730.3570542191003,
14.557798609624523,
114842
],
[
732,
771,
729,
747,
74227,
56.30600384395753,
-2.986340742864627,
-5.075835278655162,
2.089494535790535,
716.5480555377081,
733.5,
750.4519444622919,
-0.046222070790161864,
734.4,
733.5,
733.6856433752803,
16.5179558517942,
189069
]
] |
no news data
|
0
|
[
[
11250,
11280,
11140,
11230,
9828,
32.71661412579093,
-217.0298793063248,
-123.41294723882328,
-93.61693206750152,
11152.07843447904,
11851.5,
12550.92156552096,
-0.11803089322380443,
11328,
11851.5,
11513.979110551834,
363.915645581979,
-333858
],
[
11290,
11410,
11180,
11200,
11906,
32.11619209468139,
-232.7212220013571,
-145.27460219133005,
-87.44661981002704,
11083.061579394567,
11792,
12500.938420605433,
-0.12024057337269892,
11298,
11792,
11451.183288441467,
354.35024232612335,
-345764
],
[
11340,
11340,
10700,
10880,
24119,
26.524440117144145,
-267.88998084217747,
-169.79767792149954,
-98.09230292067792,
10928.065220033324,
11733,
12537.934779966676,
-0.13720869001392239,
11200,
11733,
11336.946630753175,
374.75379644568596,
-369883
],
[
10820,
11220,
10720,
11220,
11329,
38.73064800624333,
-265.2684673317981,
-188.89183580355925,
-76.37663152823885,
10869.966773584134,
11691.5,
12513.033226415866,
-0.14053512832671017,
11160,
11691.5,
11313.55730460254,
383.6999538424227,
-358554
],
[
11150,
11240,
11100,
11220,
7162,
38.73064800624333,
-260.19157250364697,
-203.1517831435768,
-57.03978936007016,
10816.250928678077,
11657.5,
12498.749071321923,
-0.144327526711889,
11150,
11657.5,
11294.845843682033,
366.29281428224965,
-358554
],
[
11240,
11270,
11140,
11270,
7219,
40.41878492612995,
-249.26019823653587,
-212.37346616216863,
-36.886732074367245,
10782.155642793658,
11618,
12453.844357206342,
-0.1438878218637188,
11158,
11618,
11289.876674945626,
349.4147561192318,
-351335
],
[
11270,
11270,
11100,
11110,
7643,
36.91378788995135,
-250.61869192200174,
-220.02251131413527,
-30.596180607866472,
10728.570230262021,
11573.5,
12418.429769737979,
-0.14601110636159828,
11140,
11573.5,
11253.901339956501,
336.59941639642955,
-358978
],
[
11080,
11100,
10700,
11060,
27885,
35.86705744788739,
-252.81558934597524,
-226.5811269205033,
-26.234462425471946,
10697.338705086486,
11516,
12334.661294913514,
-0.14217806441707437,
11176,
11516,
11215.1210719652,
341.842315225256,
-386863
],
[
11340,
11660,
11240,
11640,
38199,
52.64260544985948,
-205.3879096713572,
-222.3424834706741,
16.954573799316904,
10736.530877828609,
11486.5,
12236.469122171391,
-0.13058270529254187,
11260,
11486.5,
11300.096857572162,
360.28214985202345,
-348664
],
[
11710,
11840,
11640,
11780,
19447,
55.657684106314456,
-154.72077705253832,
-208.81814218704696,
54.097365134508635,
10759.241090439486,
11472,
12184.758909560514,
-0.12426061882156807,
11372,
11472,
11396.07748605773,
348.83342486259323,
-329217
]
] |
no news data
|
0
|
[
[
637,
642,
631,
642,
43446,
63.89859040213818,
0.19807623828603482,
-3.3007010861804114,
3.498777324466446,
603.0198633047752,
627.45,
651.8801366952249,
-0.07787118238975171,
640,
627.45,
633.7305044776248,
26.669025277299202,
1158367
],
[
642,
651,
636,
651,
37648,
65.73127286506659,
1.678121162254115,
-2.304936636493506,
3.983057798747621,
601.8213802683429,
628.2,
654.5786197316572,
-0.08398159736280542,
643.4000000000001,
628.2,
637.1844035820999,
25.835523471777833,
1196015
],
[
651,
653,
636,
637,
99749,
60.57947538598234,
1.7017675139411494,
-1.503595806406575,
3.2053633203477245,
601.9802852619207,
628.6500000000001,
655.3197147380795,
-0.08484757731036154,
643.6,
628.6500000000001,
637.1475228656799,
25.204414652365134,
1096266
],
[
637,
680,
637,
674,
139452,
67.76925334244143,
4.6524674474402445,
-0.27238315563721116,
4.924850603077456,
599.242092034857,
631.7,
664.1579079651431,
-0.10276367885117309,
648.2,
631.7,
644.518018292544,
26.47552789148191,
1235718
],
[
674,
685,
658,
685,
65657,
69.5474987380841,
7.788742695082647,
1.3398420145067604,
6.448900680575886,
594.0162694457374,
634.3000000000002,
674.583730554263,
-0.12701791125417866,
657.8,
634.3000000000002,
652.6144146340351,
26.512990184947487,
1301375
],
[
679,
692,
640,
668,
56297,
63.698377587181675,
8.801052445285904,
2.8320841006625894,
5.968968344623315,
592.6602606900433,
635.3000000000001,
677.9397393099568,
-0.13423497342973958,
663.0000000000001,
635.3000000000001,
655.6915317072281,
28.33349088602267,
1245078
],
[
668,
690,
667,
673,
93876,
64.64031755282316,
9.892736124843623,
4.244214505498796,
5.648521619344827,
592.6688975197491,
637.9000000000001,
683.1311024802511,
-0.14181251757407437,
667.4000000000001,
637.9000000000001,
659.1532253657825,
27.952527251306766,
1338954
],
[
673,
673,
652,
652,
70292,
57.85077738737045,
8.96009244216259,
5.187390092831555,
3.772702349331036,
595.7913070886952,
639.85,
683.9086929113048,
-0.1377156924632485,
670.4,
639.85,
657.722580292626,
27.455918161927713,
1268662
],
[
652,
658,
631,
640,
80884,
54.33848212382227,
7.170014429325306,
5.583914960130306,
1.5860994691950001,
596.9756231738249,
640.5500000000001,
684.1243768261752,
-0.13605300702888182,
663.6,
640.5500000000001,
654.1780642341008,
27.423352578932874,
1187778
],
[
640,
658,
640,
646,
29674,
55.78397579898772,
6.164454568221117,
5.700022881748469,
0.46443168647264876,
599.9950234498745,
642.0500000000001,
684.1049765501257,
-0.13100218534421185,
655.8000000000001,
642.0500000000001,
652.5424513872807,
26.750255966151954,
1217452
]
] |
no news data
|
0
|
[
[
6410,
6560,
6290,
6420,
2580,
49.43136548540446,
-160.6805787261701,
-126.74861521567716,
-33.931963510492935,
6021.1747062389895,
6623,
7224.8252937610105,
-0.18173797184388055,
6300,
6623,
6400.144504837892,
238.90213322631826,
52464
],
[
6500,
6500,
6320,
6420,
2761,
49.431365485404456,
-150.80767938161716,
-131.56042804886516,
-19.247251332752,
6004.402113750171,
6600,
7195.597886249829,
-0.18048420795449355,
6364,
6600,
6404.115603870314,
234.69483799586698,
52464
],
[
6520,
6520,
6390,
6430,
2120,
49.84783296313934,
-140.556175001906,
-133.35957743947336,
-7.1965975624326575,
5990.947012770555,
6579,
7167.052987229445,
-0.1787666779843273,
6398,
6579,
6409.292483096251,
227.21663528187648,
54584
],
[
6470,
6670,
6400,
6560,
7329,
55.0325618059302,
-120.55221943373454,
-130.7981058383256,
10.245886404591062,
5987.8857907375395,
6567.5,
7147.1142092624605,
-0.17650984674913148,
6440,
6567.5,
6439.433986477001,
230.27258990459958,
61913
],
[
6570,
6600,
6420,
6420,
5019,
49.140766648084636,
-114.67388137395665,
-127.57326094545182,
12.899379571495174,
5976.107973868479,
6548.5,
7120.892026131521,
-0.17481622543529682,
6450,
6548.5,
6435.547189181601,
226.68169062569962,
56894
],
[
6460,
6740,
6380,
6560,
6955,
54.39842579729778,
-97.5934298299835,
-121.57729472235818,
23.98386489237467,
5981.639429237259,
6532.5,
7083.360570762741,
-0.16865229874098467,
6478,
6532.5,
6460.437751345282,
236.20442700957824,
63849
],
[
6550,
6760,
6510,
6640,
2813,
57.12592136261397,
-76.71736745416365,
-112.60530926871928,
35.88794181455563,
5992.443567498524,
6520,
7047.556432501476,
-0.16182712653419498,
6522,
6520,
6496.350201076226,
237.18982508032266,
66662
],
[
6630,
6720,
6500,
6700,
5048,
59.101687569413166,
-54.70088134827529,
-101.02442368463049,
46.3235423363552,
6050.904692791054,
6497.5,
6944.095307208946,
-0.13746681253064902,
6576,
6497.5,
6537.080160860981,
235.9619804317282,
71710
],
[
6620,
6780,
6400,
6670,
4900,
57.670652407125125,
-39.22128817302473,
-88.66379658230935,
49.44250840928461,
6070.844525256541,
6486.5,
6902.155474743459,
-0.1281601710455436,
6598,
6486.5,
6563.664128688785,
246.25041040089047,
66810
],
[
6670,
6700,
6520,
6690,
3816,
58.39392268637182,
-25.050993939732507,
-75.94123605379399,
50.89024211406148,
6093.367482043367,
6476.5,
6859.632517956633,
-0.11831468168196801,
6652,
6476.5,
6588.931302951029,
241.51823822939832,
70626
]
] |
no news data
|
0
|
[
[
16200,
16600,
16180,
16250,
11485,
26.19328635844441,
-477.4078138313853,
-383.2405839797299,
-94.1672298516554,
16055.831572911511,
17194,
18332.16842708849,
-0.13239134896923227,
16566,
17194,
16793.10670338186,
563.1031088273945,
-281372
],
[
16150,
16910,
16050,
16110,
14408,
25.2913138108774,
-507.1135945885653,
-408.01518610149697,
-99.09840848706835,
15898.289678455583,
17131,
18363.71032154442,
-0.14391574590443262,
16476,
17131,
16656.48536270549,
584.3100296254378,
-295780
],
[
16000,
16100,
15430,
15510,
19880,
21.82294973646491,
-572.4715300013013,
-440.9064548814579,
-131.5650751198434,
15660.76857016245,
17076,
18491.23142983755,
-0.1657567849423225,
16202,
17076,
16427.18829016439,
591.1450275093351,
-315660
],
[
15810,
15810,
15500,
15560,
14578,
22.77338755975641,
-613.1653935867616,
-475.3582426225187,
-137.80715096424296,
15443.554310822417,
17011.5,
18579.445689177584,
-0.18433949847780426,
15994,
17011.5,
16253.750632131514,
571.0632398300969,
-301082
],
[
15430,
15680,
15400,
15550,
11419,
22.71391029110131,
-638.8581312268034,
-508.05822034337564,
-130.79991088342774,
15233.417122462222,
16925,
18616.582877537778,
-0.199891625115247,
15796,
16925,
16113.000505705211,
550.2730084136614,
-312501
],
[
15830,
16000,
15720,
15870,
6596,
29.095539919366843,
-626.1802689080141,
-531.6826300563034,
-94.49763885171069,
15112.92236331498,
16842,
18571.077636685022,
-0.20532925266417545,
15720,
16842,
16064.40040456417,
543.1106506698285,
-305905
],
[
15770,
15940,
15680,
15760,
6748,
28.232546077935837,
-617.8864420894952,
-548.9233924629418,
-68.96304962655336,
14988.485050107012,
16758,
18527.51494989299,
-0.21118450291120522,
15650,
16758,
16003.520323651337,
522.8884613362693,
-312653
],
[
15760,
15960,
15670,
15890,
8678,
30.843212812485294,
-593.976618318984,
-557.9340376341503,
-36.04258068483375,
14898.848773569454,
16683.5,
18468.151226430546,
-0.2139420656853233,
15726,
16683.5,
15980.81625892107,
506.25357124082154,
-303975
],
[
15740,
16000,
15680,
15780,
10649,
29.85362357154149,
-577.2498148712148,
-561.7971930815631,
-15.45262178965163,
14865.616201145145,
16569.5,
18273.383798854855,
-0.20566508329821115,
15770,
16569.5,
15940.653007136856,
492.94974472362,
-314624
],
[
15700,
15990,
15690,
15790,
14870,
30.07327324008953,
-556.7687031685873,
-560.791495098968,
4.022791930380663,
14840.015705442458,
16467,
18093.98429455754,
-0.19760542837888395,
15818,
16467,
15910.522405709486,
479.1676201005043,
-299754
]
] |
no news data
|
0
|
[
[
1981,
2000,
1973,
1990,
18701,
53.04780262291134,
-6.167162055146491,
-12.504381400985475,
6.337219345838983,
1939.6653427410113,
1973.7,
2007.7346572589888,
-0.034488176783694355,
1987.4,
1973.7,
1980.3241083243618,
33.71308854391102,
-471559
],
[
1993,
2000,
1971,
1984,
24995,
50.407058441253575,
-5.323739956837471,
-11.068253112155874,
5.744513155318403,
1940.062335836465,
1973.25,
2006.437664163535,
-0.0336375666170378,
1987.2,
1973.25,
1981.0592866594895,
33.376439362203094,
-496554
],
[
1970,
1989,
1953,
1970,
67814,
44.802715088263795,
-5.719078883155589,
-9.998418266355818,
4.279339383200229,
1944.8204844155994,
1974.65,
2004.4795155844008,
-0.030212458495835436,
1983.4,
1974.65,
1978.8474293275917,
33.56383655061716,
-564368
],
[
1960,
1986,
1945,
1974,
47657,
46.62853989520497,
-5.644554350975341,
-9.127645483279723,
3.4830911323043825,
1944.8787783087632,
1974.7,
2004.5212216912369,
-0.030203293352141402,
1979.8,
1974.7,
1977.8779434620735,
34.094991082715936,
-516711
],
[
1974,
1983,
1923,
1949,
83564,
38.137541136455624,
-7.516142773330557,
-8.80534494128989,
1.289202167959333,
1942.0796056128968,
1972.4,
2002.7203943871034,
-0.030744670844761006,
1973.3999999999999,
1972.4,
1972.1023547696589,
35.94534886252194,
-600275
],
[
1940,
1969,
1937,
1939,
31710,
35.363535653824414,
-9.694553727901166,
-8.983186698612146,
-0.7113670292890202,
1936.8329698768598,
1970.3,
2003.76703012314,
-0.033971507002121655,
1963.1999999999998,
1970.3,
1965.481883815727,
35.66353822948466,
-631985
],
[
1939,
1984,
1939,
1974,
33002,
49.271394585671686,
-8.498783920480719,
-8.88630614298586,
0.387522222505142,
1936.8095580487525,
1970.25,
2003.6904419512475,
-0.033945379470876814,
1961.1999999999998,
1970.25,
1967.1855070525817,
36.33042835595004,
-598983
],
[
1975,
1991,
1970,
1989,
66115,
53.85411691885994,
-6.268493798763757,
-8.362743674141441,
2.0942498753776846,
1936.5928698328123,
1970.4500000000003,
2004.3071301671882,
-0.03436487113825568,
1965,
1970.4500000000003,
1971.5484056420653,
35.235397759096465,
-532868
],
[
1989,
1997,
1981,
1996,
35784,
55.85818411926703,
-3.891275113101983,
-7.46844996193355,
3.577174848831567,
1935.816271703498,
1971.0000000000005,
2006.183728296503,
-0.035701398575852375,
1969.4,
1971.0000000000005,
1976.4387245136525,
33.861440776303866,
-497084
],
[
1996,
2010,
1965,
2000,
48608,
57.007188797882066,
-1.6653485062379332,
-6.307829670794427,
4.642481164556494,
1936.2109772425456,
1973.1000000000004,
2009.9890227574551,
-0.03739194440976611,
1979.6000000000001,
1973.1000000000004,
1981.1509796109221,
34.65705214942502,
-448476
]
] |
no news data
|
0
|
[
[
2205,
2230,
2100,
2110,
118202,
30.60560429393245,
-64.90565062046517,
-61.58598963696002,
-3.3196609835051447,
2132.5624223383043,
2266.25,
2399.9375776616957,
-0.1179813150902996,
2208,
2266.25,
2210.5321585808742,
98.93040698245022,
-217512
],
[
2115,
2175,
2100,
2150,
40209,
36.625013503551585,
-66.13829392704156,
-62.49645049497633,
-3.6418434320652295,
2118.2134762199803,
2256.75,
2395.2865237800197,
-0.12277525094052927,
2190,
2256.75,
2198.4257268646998,
97.2210921979895,
-177303
],
[
2150,
2405,
2095,
2150,
437648,
36.625013503551585,
-66.3503273561023,
-63.26722586720153,
-3.083101488900766,
2104.289400017131,
2250,
2395.710599982869,
-0.12952053331810587,
2171,
2250,
2188.74058149176,
112.41958561241883,
-177303
],
[
2180,
2210,
2130,
2175,
18201,
40.37400531060726,
-63.76601933207803,
-63.36698456017683,
-0.3990347719011993,
2096.2234973453446,
2244,
2391.7765026546554,
-0.13170811288293705,
2158,
2244,
2185.992465193408,
110.10390092581748,
-159102
],
[
2175,
2240,
2110,
2150,
36831,
37.955976537520165,
-63.0089002895279,
-63.295367706047045,
0.28646741651914454,
2086.577554623753,
2235.5,
2384.422445376247,
-0.13323412693021444,
2147,
2235.5,
2178.7939721547264,
111.52505085968767,
-195933
],
[
2150,
2245,
2150,
2225,
26767,
48.014763122355866,
-55.7147597258263,
-61.779246110002894,
6.064486384176597,
2095.264648277435,
2227.75,
2360.235351722565,
-0.11894095093485818,
2170,
2227.75,
2188.035177723781,
110.3446900839957,
-169166
],
[
2225,
2225,
2140,
2175,
18347,
43.00870971596647,
-53.35365518474009,
-60.094127924950335,
6.740472740210244,
2095.4636159382007,
2219.75,
2344.0363840617993,
-0.11198232599328686,
2175,
2219.75,
2185.4281421790247,
108.53435507799601,
-187513
],
[
2175,
2210,
2115,
2210,
18368,
47.16162315662559,
-48.103745300017636,
-57.6960513999638,
9.592306099946164,
2102.592871897021,
2213.25,
2323.907128102979,
-0.09999514569341844,
2187,
2213.25,
2190.3425137432196,
107.56761542956774,
-169145
],
[
2195,
2445,
2140,
2350,
245374,
59.78503517624231,
-32.274286042186304,
-52.6116983284083,
20.337412286221998,
2093.2260124258773,
2217,
2340.7739875741227,
-0.11165898743718779,
2222,
2217,
2222.2740109945757,
121.66992861317004,
76229
],
[
2395,
2395,
2285,
2295,
52913,
54.296936015398316,
-23.891954304088358,
-46.86774952354432,
22.97579521945596,
2094.6867178011944,
2216.25,
2337.8132821988056,
-0.10970177750597235,
2251,
2216.25,
2236.8192087956604,
120.8363622836579,
23316
]
] |
no news data
|
0
|
[
[
9150,
9400,
9110,
9320,
146127,
70.38236353042993,
-16.435893357145687,
-96.10906983172552,
79.67317647457983,
8494.200668338135,
8847,
9199.799331661865,
-0.07975569835240531,
9040,
8847,
9008.863860931797,
194.50406570652964,
177886
],
[
9310,
9465,
9260,
9380,
92586,
71.82761365830893,
16.922145913174973,
-73.50282668274544,
90.42497259592041,
8447.686846016626,
8873.5,
9299.313153983374,
-0.095974114832563,
9144,
8873.5,
9083.091088745437,
195.25377529892037,
270472
],
[
9450,
9530,
9310,
9360,
122284,
70.59108019316712,
41.26907530259086,
-50.54844628567818,
91.81752158826905,
8481.157546367409,
8917.5,
9353.842453632591,
-0.09786205856632264,
9236,
8917.5,
9138.47287099635,
197.02136277756892,
148188
],
[
9330,
9430,
9310,
9350,
43005,
69.94272695405076,
59.07628123102222,
-28.623500782338102,
87.69978201336032,
8496.648335047119,
8953,
9409.351664952881,
-0.10194385456336,
9310,
8953,
9180.77829679708,
191.51983686488546,
105183
],
[
9390,
9390,
9160,
9210,
57367,
61.43539754510555,
61.186470705079046,
-10.661506484854673,
71.84797718993372,
8524.684595840297,
8978.5,
9432.315404159703,
-0.10108935883715602,
9324,
8978.5,
9186.622637437664,
194.26841994596506,
47816
],
[
9230,
9360,
9220,
9220,
47564,
61.792877477639045,
62.94019213683168,
4.058833239482599,
58.88135889734909,
8547.684595840297,
9001.5,
9455.315404159703,
-0.10083106241397605,
9304,
9001.5,
9193.29810995013,
191.10638994982472,
95380
],
[
9230,
9330,
9210,
9290,
39527,
64.2883642659997,
69.18096884676015,
17.08326036093811,
52.09770848582204,
8571.671401867376,
9028,
9484.328598132624,
-0.10109184717160487,
9286,
9028,
9212.638487960105,
186.02736209626582,
134907
],
[
9290,
9610,
9270,
9490,
136554,
70.26429806480876,
89.23649511411895,
31.51390731157428,
57.72258780254467,
8582.378591398825,
9064.5,
9546.621408601175,
-0.10637573139195214,
9312,
9064.5,
9268.110790368084,
197.02540766081825,
271461
],
[
9500,
10140,
9500,
9930,
527949,
78.70642642947753,
139.0322892539134,
53.01758370004211,
86.0147055538713,
8502.618969663665,
9115,
9727.381030336335,
-0.134367752130847,
9428,
9115,
9400.488632294468,
229.38073568504552,
799410
],
[
9950,
10010,
9830,
9920,
156355,
78.16329042019629,
175.6639537309129,
77.54685770621629,
98.11709602469662,
8462.927878948398,
9165,
9867.072121051602,
-0.15320722772539055,
9570,
9165,
9504.390905835575,
225.85354027897085,
643055
]
] |
no news data
|
0
|
[
[
23800,
28700,
22950,
27300,
9521654,
80.24650176316862,
1289.938626311643,
1119.364560815996,
170.57406549564712,
18721.95028358586,
21900,
25078.04971641414,
-0.29023285081407685,
23260,
21900,
23136.183979110407,
1521.4769049172805,
24746037
],
[
27000,
28000,
26500,
27400,
1955284,
80.45883813843771,
1564.318055742755,
1208.3552598013478,
355.9627959414072,
18323.193780268448,
22252.5,
26181.806219731552,
-0.35315638420236395,
24390,
22252.5,
23988.947183288325,
1519.942840280332,
26701321
],
[
27150,
29400,
26450,
27250,
4685050,
79.08557550459155,
1749.4948958298883,
1316.5831870070558,
432.91170882283245,
18205.07551454682,
22602.5,
26999.92448545318,
-0.38910956623852927,
25430,
22602.5,
24641.15774663066,
1622.0897802603083,
22016271
],
[
28000,
29150,
27000,
27650,
4853843,
80.06280661275781,
1906.5480338374182,
1434.5761563731285,
471.9718774642897,
18180.89824605372,
22972.5,
27764.10175394628,
-0.41715980010414894,
26560,
22972.5,
25242.92619730453,
1659.7976530988576,
26870114
],
[
27650,
27850,
26500,
26600,
1255752,
70.72132535192065,
1924.1076373038559,
1532.482452559274,
391.62518474458193,
18381.837079067293,
23280,
28178.162920932707,
-0.42080437465057624,
27240,
23280,
25514.340957843626,
1637.669249306082,
25614362
],
[
26350,
28200,
26250,
27150,
1902557,
72.52937968366051,
1959.812652700024,
1617.948492587424,
341.8641601126001,
18644.392665723353,
23622.5,
28600.607334276647,
-0.4214716760949643,
27210,
23622.5,
25841.472766274903,
1659.978588641362,
27516919
],
[
27000,
30650,
26100,
28450,
8006839,
76.26092857673996,
2069.1563239910392,
1708.1900588681472,
360.9662651228921,
18671.72395192318,
23975,
29278.27604807682,
-0.44240050453195573,
27420,
23975,
26363.178213019924,
1866.4086894526934,
35523758
],
[
28500,
30600,
27900,
29800,
4488405,
79.39161599401064,
2238.936621167857,
1814.3393713280893,
424.59724983976776,
18537.30393428575,
24360,
30182.69606571425,
-0.47805386418015205,
27930,
24360,
27050.542570415942,
1925.9509259203583,
40012163
],
[
30550,
33450,
29150,
29150,
8505618,
74.31015693703375,
2294.588573415589,
1910.3892117455894,
384.1993616699997,
18662.373195233693,
24727.5,
30792.626804766307,
-0.4905572180581383,
28230,
24727.5,
27470.434056332757,
2095.52585978319,
31506545
],
[
28850,
32250,
28850,
30850,
5078936,
78.23400790390176,
2447.653908385575,
2017.8421510735866,
429.81175731198846,
18674.850627463726,
25172.5,
31670.149372536274,
-0.5162498260034779,
29080,
25172.5,
28146.34724506621,
2188.7025840843908,
36585481
]
] |
no news data
|
0
|
[
[
330,
355,
327,
350,
649924,
27.412317696880585,
-24.51840369771304,
-20.572782574678193,
-3.9456211230348472,
331.5118088773501,
388.8,
446.0881911226499,
-0.2946923411658945,
350.8,
388.8,
361.47886967520293,
32.64604662444495,
27975630
],
[
344,
360,
335,
354,
581024,
29.1970211434066,
-23.838841222882593,
-21.225994304319073,
-2.6128469185635197,
327.8430874047338,
385.74999999999994,
443.6569125952661,
-0.30023026621006427,
349,
385.74999999999994,
359.98309574016236,
32.0999004369846,
28556654
],
[
350,
356,
295,
319,
3252982,
23.70496274991171,
-25.826775566273113,
-22.146150556709884,
-3.6806250095632294,
317.59311610533456,
380.94999999999993,
444.3068838946653,
-0.33262571935773927,
340.40000000000003,
380.94999999999993,
351.78647659212993,
34.16419326291427,
25303672
],
[
322,
398,
310,
343,
5364892,
33.010307481814216,
-25.175421840254046,
-22.75200481341872,
-2.4234170268353274,
314.7866909761302,
376.8999999999999,
439.0133090238696,
-0.32960100304520945,
340.20000000000005,
376.8999999999999,
350.02918127370395,
38.00960802984896,
30668564
],
[
343,
345,
328,
329,
634135,
30.661079846866613,
-25.495011692059563,
-23.30060618914689,
-2.194405502912673,
311.5166278957185,
371.8499999999999,
432.1833721042813,
-0.3245038166157398,
339.00000000000006,
371.8499999999999,
345.8233450189632,
36.50892174200261,
30034429
],
[
326,
340,
318,
318,
1153971,
28.919604943589047,
-26.332354035302558,
-23.906955758378025,
-2.4253982769245326,
305.68459453474657,
366.99999999999994,
428.3154054652533,
-0.33414389899320646,
332.6,
366.99999999999994,
340.2586760151706,
35.472570189002425,
28880458
],
[
318,
345,
318,
329,
941542,
33.0167440683566,
-25.81081479954929,
-24.287727566612283,
-1.5230872329370087,
302.9062440250532,
362.94999999999993,
422.9937559749467,
-0.33086516586277315,
327.6,
362.94999999999993,
338.00694081213646,
34.86738660407369,
29822000
],
[
326,
341,
321,
321,
674429,
31.59057694321594,
-25.746237736784792,
-24.579429600646783,
-1.166808136138009,
299.5790346501055,
358.6499999999999,
417.72096534989436,
-0.32940730712334837,
328,
358.6499999999999,
334.6055526497092,
33.805430418068426,
29147571
],
[
322,
331,
313,
315,
624807,
30.52558547858556,
-25.880871231920423,
-24.839717926901514,
-1.0411533050189092,
296.24526880524473,
354.1499999999999,
412.0547311947551,
-0.3270068117732893,
322.4,
354.1499999999999,
330.68444211976737,
32.67647110249211,
28522764
],
[
318,
318,
303,
303,
1444048,
28.459135255890224,
-26.648679568771172,
-25.201510255275448,
-1.4471693134957242,
291.59298288357,
349.19999999999993,
406.80701711642985,
-0.32993709688676937,
317.20000000000005,
349.19999999999993,
325.14755369581394,
31.413866023742674,
27078716
]
] |
no news data
|
0
|
[
[
3965,
4030,
3965,
3985,
29949,
30.697755782879444,
-122.20929510844144,
-102.12029304720198,
-20.089002061239455,
3909.8819315286673,
4191,
4472.118068471333,
-0.13415321807269515,
4027,
4191,
4073.263724371214,
111.20819725442696,
-546325
],
[
4005,
4015,
3905,
3920,
49844,
27.862233071973954,
-127.98349559025246,
-107.29293355581208,
-20.690562034440376,
3873.079572201582,
4170.25,
4467.420427798418,
-0.14251923879787454,
4002,
4170.25,
4042.610979496971,
111.12189745053934,
-596169
],
[
3900,
3920,
3800,
3810,
66419,
23.847684374387068,
-139.82386923736658,
-113.79912069212298,
-26.024748545243597,
3814.214265358325,
4152.25,
4490.285734641675,
-0.16282051159813352,
3950,
4152.25,
3996.0887835975773,
111.75604763264367,
-662588
],
[
3820,
3860,
3785,
3845,
57271,
27.430582731080833,
-144.71505805789957,
-119.98230816527831,
-24.732749892621257,
3770.629810335462,
4134,
4497.370189664538,
-0.17579593113910885,
3910,
4134,
3965.871026878062,
109.13061565888341,
-605317
],
[
3805,
3900,
3750,
3900,
49326,
32.782541856659634,
-142.51054721292803,
-124.48795597480826,
-18.022591238119773,
3743.5265950965804,
4115.75,
4487.97340490342,
-0.18087755811379194,
3892,
4115.75,
3952.69682150245,
112.0498573975346,
-555991
],
[
3880,
4010,
3880,
3970,
40371,
38.953336820856634,
-133.57526894734656,
-126.30541856931592,
-7.26985037803064,
3730.525672555707,
4100.75,
4470.974327444293,
-0.18056420286254604,
3889,
4100.75,
3956.15745720196,
113.33201044056784,
-515620
],
[
3990,
4000,
3915,
3920,
20871,
36.383971922996864,
-129.0410735091009,
-126.85254955727292,
-2.1885239518279747,
3714.539761873507,
4082.5,
4450.460238126493,
-0.18026221096215217,
3889,
4082.5,
3948.925965761568,
111.30829540909872,
-536491
],
[
3920,
3995,
3895,
3920,
30855,
36.383971922996864,
-124.01808764142606,
-126.28565717410356,
2.2675695326774985,
3702.03911281789,
4064.5,
4426.96088718211,
-0.17835447763912418,
3911,
4064.5,
3943.140772609255,
110.50056002273452,
-536491
],
[
3920,
4045,
3920,
4020,
68490,
44.82546324542124,
-110.69218033608013,
-123.16696180649888,
12.474781470418748,
3714.048288628421,
4047,
4379.951711371579,
-0.16454248152783751,
3946,
4047,
3958.512618087404,
111.53623430682491,
-468001
],
[
4020,
4100,
4020,
4055,
36624,
47.4536020955974,
-96.19818252891673,
-117.77320595098246,
21.575023422065726,
3726.437798039706,
4033.75,
4341.062201960293,
-0.1523704750965199,
3977,
4033.75,
3977.8100944699236,
109.2836461420517,
-431377
]
] |
no news data
|
0
|
[
[
3570,
3625,
3525,
3595,
162048,
47.00171079955265,
-17.246537081143288,
-15.928485676337292,
-1.3180514048059955,
3388.198409292775,
3610.75,
3833.301590707225,
-0.12327166971251122,
3628,
3610.75,
3601.1676462697415,
158.72135677731774,
5178974
],
[
3625,
3625,
3510,
3545,
151594,
44.69609720456383,
-20.736535398842534,
-16.89009562083834,
-3.846439778004193,
3381.948513715484,
3605.75,
3829.551486284516,
-0.12413588645053937,
3607,
3605.75,
3589.934117015793,
155.59840272179505,
5027380
],
[
3545,
3590,
3445,
3465,
164016,
41.21265863481568,
-29.616317153178443,
-19.435339927306362,
-10.18097722587208,
3397.458767141343,
3609.25,
3821.041232858657,
-0.1173602454020404,
3559,
3609.25,
3564.947293612635,
154.84137395595255,
4863364
],
[
3465,
3530,
3450,
3510,
111070,
43.86296007331918,
-32.646159642721614,
-22.077503870389414,
-10.5686557723322,
3394.7016571433005,
3608.25,
3821.7983428566995,
-0.11836671120720543,
3538,
3608.25,
3553.957834890108,
149.49556153052737,
4974434
],
[
3515,
3670,
3510,
3605,
366350,
49.081868598957435,
-27.0695842753521,
-23.075919951381955,
-3.993664323970144,
3396.355620961307,
3609.5,
3822.644379038693,
-0.11810188615525305,
3544,
3609.5,
3564.166267912087,
150.24587856406112,
5340784
],
[
3625,
3770,
3625,
3675,
456001,
52.580110458001975,
-16.807941645357914,
-21.82232429017715,
5.014382644819236,
3396.5555800239795,
3609,
3821.4444199760205,
-0.11773035188474398,
3560,
3609,
3586.33301432967,
151.2997443809139,
5796785
],
[
3720,
3750,
3645,
3750,
286194,
56.063118745369465,
-2.5937436686353976,
-17.9766081658688,
15.382864497233403,
3393.4439956051838,
3611.5,
3829.5560043948162,
-0.12075647481368751,
3601,
3611.5,
3619.066411463736,
147.9926197822772,
6082979
],
[
3715,
3720,
3645,
3655,
198211,
50.95749223337235,
0.9939469817159079,
-14.18249713635186,
15.176444118067767,
3395.4366967354495,
3608,
3820.5633032645505,
-0.1178288820756932,
3639,
3608,
3626.2531291709893,
144.9217183692574,
5884768
],
[
3655,
3810,
3605,
3750,
587793,
55.33772613470549,
11.371836272086057,
-9.071630454664277,
20.443466726750334,
3396.925063420029,
3607.25,
3817.574936579971,
-0.11661234268762692,
3687,
3607.25,
3651.0025033367915,
149.21302420002473,
6472561
],
[
3805,
3805,
3670,
3745,
238874,
55.05899595011817,
18.9742072400727,
-3.462462915716881,
22.43667015578958,
3393.537718533963,
3610.5,
3827.462281466037,
-0.12018406396124469,
3715,
3610.5,
3669.8020026694335,
148.19780818573724,
6233687
]
] |
no news data
|
0
|
[
[
6440,
6750,
6410,
6720,
39917,
65.05479959618056,
115.68597020349898,
142.615866343998,
-26.92989614049901,
6069.337697235946,
6466.5,
6863.662302764054,
-0.12283686778444426,
6408,
6466.5,
6424.740536252172,
325.1745286216084,
3222585
],
[
6820,
7230,
6700,
7070,
191370,
70.8730041318482,
159.79532276017108,
146.0517576272326,
13.743565132938471,
6013.083340568382,
6493,
6972.916659431618,
-0.1478258615221372,
6602,
6493,
6553.792429001738,
339.8049194343506,
3413955
],
[
7060,
7170,
6760,
6950,
82412,
66.76840867767025,
182.9602534212654,
153.4334567860392,
29.52679663522622,
5990.594051819108,
6506.5,
7022.405948180892,
-0.15858171003792876,
6724,
6506.5,
6633.033943201391,
344.8188537604684,
3331543
],
[
6950,
7150,
6840,
6870,
46677,
64.10301479054485,
192.64263210535591,
161.27529184990254,
31.36734025545337,
5980.4071888958715,
6515,
7049.5928111041285,
-0.16411137716166646,
6810,
6515,
6680.427154561113,
342.33179277757785,
3284866
],
[
7160,
7160,
6810,
6920,
25600,
65.04230092619962,
202.0217876885572,
169.42459101763347,
32.59719667092372,
5967.894746663258,
6532,
7096.105253336742,
-0.17272053072159887,
6906,
6532,
6728.34172364889,
342.8795218648937,
3310466
],
[
6870,
7600,
6870,
7350,
129749,
71.86138175048609,
241.36988066469894,
183.81364894704657,
57.556231717652366,
5900.687416058334,
6573,
7245.312583941666,
-0.2045679549495409,
7032,
6573,
6852.673378919113,
370.53098458882994,
3440215
],
[
7300,
7920,
7220,
7880,
158267,
77.64870548702172,
311.72670700595336,
209.39626055882792,
102.33044644712544,
5739.579135794412,
6629,
7518.420864205588,
-0.2683423937865706,
7194,
6629,
7058.138703135291,
394.0644856896278,
3598482
],
[
7900,
9410,
7810,
8360,
898992,
81.38318759564211,
401.5877338316541,
247.83455521339317,
153.7531786182609,
5543.823592307104,
6720.5,
7897.176407692896,
-0.35017525710673186,
7476,
6720.5,
7318.510962508233,
480.2027367117973,
4497474
],
[
8480,
10220,
8360,
9200,
1360200,
85.84147799924754,
534.4237208451614,
305.15238833974684,
229.27133250541453,
5262.786014567904,
6863.5,
8464.213985432096,
-0.46644248136726035,
7942,
6863.5,
7694.808770006587,
578.7596840895261,
5857674
],
[
9350,
11490,
9350,
10600,
1326646,
90.09775669721482,
744.0881127122102,
392.93953321423953,
351.1485794979707,
4759.179152368086,
7064.5,
9369.820847631914,
-0.6526494012688553,
8678,
7064.5,
8275.847016005271,
700.9911352259885,
7184320
]
] |
no news data
|
0
|
[
[
4440,
4685,
4310,
4665,
919949,
79.95152960503236,
439.70803660389765,
358.02489190194166,
81.683144701956,
2513.2320789068326,
3745.25,
4977.267921093167,
-0.6579095767135265,
4414,
3745.25,
4269.656568277959,
264.04875872281207,
31792953
],
[
4665,
4865,
4610,
4765,
1279273,
81.02232776780696,
456.54573797454304,
377.72906111646193,
78.81667685808111,
2538.8321511181384,
3823.25,
5107.667848881862,
-0.6718984366085721,
4497,
3823.25,
4368.725254622368,
263.4024188140398,
33072226
],
[
4685,
4915,
4540,
4690,
798419,
77.67163382021705,
458.55196283217674,
393.8936414596049,
64.65832137257183,
2598.6585719033146,
3899.5,
5200.341428096685,
-0.6671837046270985,
4575,
3899.5,
4432.9802036978945,
271.37367461303694,
32273807
],
[
4650,
4765,
4590,
4690,
501998,
77.67163382021704,
454.89812803024097,
406.09453877373215,
48.803589256508815,
2673.817237467066,
3974.75,
5275.682762532933,
-0.6545985345155965,
4650,
3974.75,
4484.384162958316,
264.4898407121058,
32273807
],
[
4695,
4840,
4510,
4805,
1016494,
79.20121966796657,
456.02520186883567,
416.0806713927529,
39.944530476082775,
2760.136855171412,
4055.75,
5351.363144828588,
-0.6389018774966838,
4723,
4055.75,
4548.507330366652,
269.1691378040982,
33290301
],
[
4805,
4900,
4600,
4820,
1247210,
79.39945168177442,
452.90794972677895,
423.44612705955814,
29.461822667220815,
2831.0667752448953,
4128,
5424.933224755105,
-0.628359120520884,
4754,
4128,
4602.805864293322,
271.37134224666266,
34537511
],
[
4785,
4910,
4680,
4680,
670791,
72.45809594242823,
434.13622283796803,
425.58414621524014,
8.552076622727895,
2944.3664538249927,
4198.25,
5452.133546175008,
-0.5973362930625892,
4737,
4198.25,
4618.244691434658,
268.4162463719011,
33866720
],
[
4680,
4820,
4610,
4740,
621402,
73.52628845518065,
419.2679328500053,
424.3209035421932,
-5.052970692187898,
3102.177885751602,
4277.25,
5452.322114248398,
-0.5494521546546954,
4747,
4277.25,
4642.595753147727,
264.2436573453367,
34488122
],
[
4740,
5000,
4700,
5000,
934745,
77.58351979027965,
423.5817463027406,
424.1730720943027,
-0.5913257915620989,
3260.766657270395,
4366.25,
5471.733342729605,
-0.5063765669531544,
4809,
4366.25,
4714.076602518182,
266.7976818206698,
35422867
],
[
5000,
5070,
4750,
4810,
1137514,
69.23335146195095,
406.97767711268807,
420.7339930979798,
-13.756315985291735,
3496.9255610985033,
4450.5,
5404.074438901497,
-0.42852463269362856,
4810,
4450.5,
4733.261282014546,
270.59784740490767,
34285353
]
] |
웅진프리드라이프, 영업조직 비전 선포식..."국민기업으로 도약": 웅진프리드라이프, ‘영업 비전 선포식’ 및 윤석금 웅진그룹 회장 특강 진행 모습. [사진 웅진프리드라이프][이코노미스트 김정훈 기자] 국내 상조업계 1위 기업 웅진프리드라이프가 ‘전국 영업조직 비전 선포식’을 개최하고, 웅진그룹의 새로운 성장 동력으로서의 도약을 힘차게 선언했다.지난 2일 서울 중구 대한상공회의소 국제회의장에서 진행된 이번 행사에는 윤석금 웅진그룹 회장과 웅진프리드라이프 임직원 및 전국 영업조직 총 400여 명이 참석한 가운데 ‘2028 영업 비전 선포식’을 성료했다고 4일 밝혔다.이번 행사는 다가오는 2028년 ‘신규 계약 100만 건 달성’의 비전 아래, 전국 각 사업단의 우수 LP(Life Partner)들이 참여해 오프라인 영업 채널의 장기 성장전략과 고객 기반 확대를 위한 비전을 공유하는 시간을 가졌다.행사는 윤석금 웅진그룹 회장의 특강으로 시작됐다. 윤 회장은 영업현장에서 신화를 일군 경험과 노하우를 바탕으로 긍정의 힘과 끊임없는 학습의 가치를 강조하며 “웅진프리드라이프가 웅진그룹의 새로운 역사를 써 내려가길 바란다”고 강조했다. 이어 문호상 웅진프리드라이프 대표이사는 CEO 메시지를 통해 “전 국민의 생애주기를 함께하는 ’토탈 라이프케어 플랫폼’으로 자리매김하여 국민기업으로 도약하자”고 전하며 조직 전체가 미래 성장을 향한 청사진을 공유하는 자리로 마무리됐다.웅진프리드라이프 관계자는 “이번 선포식은 웅진그룹 편입 후 영업 조직의 비전과 목표를 공유하고, 웅진프리드라이프의 새로운 성장 동력을 확인한 뜻깊은 자리였다”며 “전국 170여 개 사업점과 6천여 명의 영업 가족이 하나 된 힘으로 국민의 처음부터 끝까지 함께하는 평생 파트너로서 자리매김하겠다”고 밝혔다.한편, 웅진프리드라이프는 웅진이 지난 20여 년간 신뢰받는 상조 서비스를 제공해온 국내 상조업계 리딩 기업 프리드라이프를 인수하며 새롭게 출범한 토탈 라이프케어 전문 브랜드다. 웅진의 45년 고객 중심 철학과 프리드라이프의 전문성을 결합해 상조를 넘어 삶의 모든 순간에 ‘처음부터 끝까지 함께’하는 토탈 라이프케어 플랫폼을 지향한다. 윤석금 회장, 임직원에 "프리드라이프, 웅진그룹의 새역사 쓰길": 윤 회장, 성공하는 습관 만드는 '긍정의 힘'과 '학습의 가치'를 주제로 특강사진은 웅진프리드라이프 영업 비전 선포식./사진=웅진 윤석금 웅진그룹 회장이 지난 2일 서울 중구 대한상공회의소 국제회의장에서 진행한 '전국 영업조직 비전 선포식을 찾았다. 5일 웅진프리드라이프에 따르면 이날 행사에서 윤 회장은 영업현장에서 신화를 일군 경험과 노하우를 바탕으로 긍정의 힘과 끊임없는 학습의 가치를 강조하며 "웅진프리드라이프가 웅진그룹의 새로운 역사를 써 내려가길 바란다"고 강조했다. 이어 문호상 웅진프리드라이프 대표이사는 CEO 메시지를 통해 "전 국민의 생애주기를 함께하는 '토탈 라이프케어 플랫폼'으로 자리매김하여 국민기업으로 도약하자"고 전하며 조직 전체가 미래 성장을 향한 청사진을 공유하는 자리로 마무리됐다.웅진프리드라이프는 웅진이 지난 20여 년간 신뢰받는 상조 서비스를 제공해온 국내 상조업계 리딩 기업 프리드라이프를 인수하며 새롭게 출범한 토탈 라이프케어 전문 브랜드다. 웅진의 45년 고객 중심 철학과 프리드라이프의 전문성을 결합해 상조를 넘어 삶의 모든 순간에 '처음부터 끝까지 함께'하는 토탈 라이프케어 플랫폼을 지향한다.이번 행사는 다가오는 2028년 '신규 계약 100만 건 달성'의 비전 아래, 전국 각 사업단의 우수 LP(Life Partner)들이 참여해 오프라인 영업 채널의 장기 성장전략과 고객 기반 확대를 위한 비전을 공유하는 시간이었다. 윤석금 웅진그룹 회장과 웅진프리드라이프 임직원 및 전국 영업조직 총 400여명이 참석했다. 웅진프리드라이프 관계자는 "이번 선포식은 웅진그룹 편입 후 영업 조직의 비전과 목표를 공유하고, 웅진프리드라이프의 새로운 성장 동력을 확인한 뜻깊은 자리였다"며 "전국 170여 개 사업점과 6천여 명의 영업 가족이 하나 된 힘으로 국민의 처음부터 끝까지 함께하는 평생 파트너로서 자리매김하겠다"고 밝혔다.
|
0
|
[
[
25100,
26200,
25000,
26000,
465233,
60.52925304431836,
526.1202217559876,
584.5403357220537,
-58.42011396606608,
20781.985876874493,
24462.5,
28143.014123125507,
-0.3009107101175683,
24940,
24462.5,
24898.821922080428,
1273.636163307569,
7723498
],
[
26050,
26250,
25350,
25500,
278414,
57.25610630110267,
544.4942615761174,
576.5311208928664,
-32.03685931674897,
20939.512522670197,
24585,
28230.487477329803,
-0.2965619261606511,
25320,
24585,
25019.057537664343,
1246.9478659284568,
7445084
],
[
24600,
24850,
24000,
24250,
382564,
49.97967722247583,
452.96971429472615,
551.8188395732384,
-98.84912527851225,
21334.38965336295,
24715,
28095.61034663705,
-0.2735674971990331,
25270,
24715,
24865.246030131475,
1265.0230183621386,
7062520
],
[
24500,
25000,
24400,
24500,
172023,
51.31236928258161,
396.0434198230396,
520.6637556231987,
-124.62033580015907,
21706.211305951314,
24840,
27973.788694048686,
-0.25231793027767196,
25210,
24840,
24792.19682410518,
1228.2356599077002,
7234543
],
[
24450,
24950,
24200,
24650,
150504,
52.1363649582861,
358.89554330165265,
488.3101131588895,
-129.41456985723687,
22057.177876329486,
24957.5,
27857.822123670514,
-0.2324208853988191,
24980,
24957.5,
24763.757459284145,
1194.0759699142932,
7385047
],
[
25100,
25400,
24550,
24750,
250001,
52.71095782931953,
333.6783119153697,
457.3837529101856,
-123.70544099481589,
22233.498426134614,
25030,
27826.501573865386,
-0.22345198352899606,
24730,
25030,
24761.005967427318,
1169.4991149204152,
7635048
],
[
25050,
25350,
24450,
24500,
186970,
51.06064769533451,
290.1756000096975,
423.942122330088,
-133.7665223203905,
22347.267183943877,
25075,
27802.732816056123,
-0.21756592750198386,
24530,
25075,
24708.804773941854,
1150.2491781403855,
7448078
],
[
24700,
25300,
24350,
24850,
286587,
53.266641897414395,
280.7056621917509,
395.29483030242056,
-114.58916811066968,
22530.15905373765,
24925,
27319.84094626235,
-0.19216376700199395,
24650,
24925,
24737.043819153485,
1135.9456654160724,
7734665
],
[
26000,
28500,
25600,
28350,
2441977,
68.5389350560372,
549.2895495173871,
426.09377414541393,
123.19577537197313,
22460.483918180806,
24940,
27419.516081819194,
-0.19883849894299874,
25420,
24940,
25459.63505532279,
1315.5209750292101,
10176642
],
[
29250,
29700,
28200,
28650,
1063314,
69.46019340969721,
777.3904350344274,
496.3531063232167,
281.03732871121065,
22182.330832114894,
25017.5,
27852.669167885106,
-0.22665487501829565,
26220,
25017.5,
26097.708044258234,
1328.6980482414094,
11239956
]
] |
no news data
|
0
|
[
[
22850,
23000,
22400,
22850,
9953,
53.98621340467711,
-271.5077684900716,
-361.32516977270024,
89.81740128262862,
22121.33792244466,
22747.5,
23373.66207755534,
-0.055053265418647176,
22810,
22747.5,
22777.49060749239,
721.0769149156431,
713843
],
[
22900,
23150,
22600,
22900,
9701,
54.755784461379655,
-242.95248669149805,
-337.6506331564598,
94.69814646496172,
22181.581262545496,
22720,
23258.418737454504,
-0.04739601562099503,
22890,
22720,
22801.992485993913,
708.8571352788115,
723544
],
[
23000,
23000,
22400,
22500,
7061,
47.85966083216725,
-249.72025751379988,
-320.06455802792783,
70.34430051412795,
22229.587430429925,
22732.5,
23235.412569570075,
-0.04424612951237875,
22820,
22732.5,
22741.59398879513,
701.0816256160393,
716483
],
[
22600,
22750,
22300,
22650,
10119,
50.38325355849512,
-240.21101519493095,
-304.0938494613285,
63.88283426639754,
22316.22179202988,
22755,
23193.77820797012,
-0.03856543247375267,
22750,
22755,
22723.275191036108,
683.1472237863222,
726602
],
[
22700,
23300,
22650,
23100,
12593,
57.092644550300946,
-194.1258707548477,
-282.10025372003236,
87.97438296518465,
22315.838241840018,
22777.5,
23239.161758159982,
-0.04053664872439751,
22800,
22777.5,
22798.620152828888,
680.7795649444421,
739195
],
[
23100,
23600,
23000,
23100,
11219,
57.092644550300946,
-155.80701547267745,
-256.8416060705614,
101.03459059788395,
22307.026752402646,
22790,
23272.973247597354,
-0.04238466411560809,
22850,
22790,
22858.89612226311,
675.0095960198391,
739195
],
[
23200,
23600,
23000,
23450,
17987,
61.75738321128029,
-96.08931386444965,
-224.69114762933907,
128.60183376488942,
22256.372805811276,
22822.5,
23388.627194188724,
-0.049611321650890515,
22960,
22822.5,
22977.11689781049,
669.6517677327079,
757182
],
[
23500,
23950,
23450,
23700,
26299,
64.70872536977784,
-28.263885950713302,
-185.40569529361395,
157.14180934290064,
22172.34908795335,
22852.5,
23532.65091204665,
-0.05952529587980753,
23200,
22852.5,
23121.693518248394,
657.5337843232287,
783481
],
[
23750,
23900,
23500,
23650,
6985,
63.65071499725839,
21.209185901363526,
-144.08271905461845,
165.29190495598198,
22124.53961176716,
22892.5,
23660.46038823284,
-0.06709274987291393,
23400,
22892.5,
23227.354814598715,
639.1385140144266,
776496
],
[
23650,
23950,
23450,
23650,
9830,
63.650714997258376,
59.728439507394796,
-103.3204873422158,
163.0489268496106,
22090.576639026905,
22930,
23769.423360973095,
-0.07321616755107671,
23510,
22930,
23311.883851678973,
629.2000487276819,
776496
]
] |
no news data
|
0
|
[
[
17150,
17320,
17140,
17320,
11023,
70.16223295497653,
152.65923050375568,
109.01344451062302,
43.64578599313266,
16483.099182697333,
16902,
17320.900817302667,
-0.04956819516065162,
17186,
16902,
17081.16699280635,
277.97162789748626,
4268
],
[
17320,
17350,
17240,
17290,
10133,
68.8091898929065,
162.0198776938887,
119.61473114727616,
42.40514654661254,
16465.924086448962,
16911.5,
17357.075913551038,
-0.052695019785475916,
17204,
16911.5,
17122.933594245078,
265.97365447623724,
-5865
],
[
17290,
17300,
17120,
17210,
10501,
65.19842873813656,
161.12557133067094,
127.91689918395514,
33.2086721467158,
16502.737460113694,
16942,
17381.262539886306,
-0.05185486245854157,
17226,
16942,
17140.346875396062,
259.832679156506,
-16366
],
[
17210,
17490,
17200,
17400,
8798,
69.31659742685248,
173.74541026170118,
137.08260139950434,
36.66280886219684,
16508.35806508818,
16977,
17445.64193491182,
-0.05520903986709297,
17274,
16977,
17192.27750031685,
261.9874877881841,
-7568
],
[
17410,
17530,
17400,
17530,
10631,
71.77739980632975,
192.02311415055374,
148.07070394971424,
43.952410200839495,
16506.218796750018,
17018,
17529.781203249982,
-0.060145869461744314,
17350,
17018,
17259.82200025348,
252.5598100890281,
3063
],
[
17500,
17560,
17400,
17450,
11839,
68.1549534450622,
197.77318854608893,
158.0112008689892,
39.76198767709974,
16530.14413005995,
17055,
17579.85586994005,
-0.061548621511585945,
17376,
17055,
17297.857600202784,
245.94839508266895,
-8776
],
[
17450,
17580,
17410,
17490,
6746,
68.99744662406766,
203.21529026856297,
167.05201874890395,
36.16327151965902,
16546.521922196825,
17090,
17633.478077803175,
-0.06360188154513452,
17416,
17090,
17336.28608016223,
240.52350971962116,
-2030
],
[
17550,
17550,
17390,
17420,
11172,
65.72065287518184,
199.57915583154318,
173.5574461654318,
26.021709666111377,
16555.070812103506,
17113.5,
17671.929187896494,
-0.06526183280994467,
17458,
17113.5,
17353.028864129785,
234.77183045393392,
-13202
],
[
17420,
17460,
17100,
17290,
11237,
60.01979048415761,
184.0855558500407,
175.66306810235358,
8.422487747687114,
16619.66985089244,
17144,
17668.33014910756,
-0.06116777287769036,
17436,
17144,
17340.423091303826,
243.71669970722436,
-24439
],
[
17290,
17350,
17200,
17310,
9310,
60.58623572265898,
171.44429596880582,
174.81931367564403,
-3.3750177068382072,
16700.097914185484,
17176.5,
17652.902085814516,
-0.055471380760284794,
17392,
17176.5,
17334.338473043063,
237.0226497281369,
-15129
]
] |
no news data
|
0
|
[
[
1310,
1330,
1303,
1311,
105764,
59.500183281273394,
2.269617669370291,
-3.390876207088649,
5.66049387645894,
1240.4439224299715,
1288.25,
1336.0560775700285,
-0.07421863391426896,
1311.2,
1288.25,
1306.5681650356478,
24.72042241287688,
1228088
],
[
1317,
1321,
1304,
1310,
50779,
58.861151044833576,
2.5948562298403886,
-2.1937297197028416,
4.78858594954323,
1240.418640315879,
1289.2,
1337.9813596841211,
-0.07567694645380246,
1310.4,
1289.2,
1307.2545320285183,
24.16896366909996,
1177309
],
[
1311,
1314,
1300,
1309,
98539,
58.18813780866736,
2.740329674882787,
-1.206917840785716,
3.947247515668503,
1245.596733327332,
1292,
1338.403266672668,
-0.07183168215583281,
1309.6,
1292,
1307.6036256228147,
23.442609121307108,
1078770
],
[
1309,
1317,
1301,
1311,
69632,
59.19308512798416,
2.982619927552605,
-0.36901028711805184,
3.351630214670657,
1252.403472406426,
1295.05,
1337.6965275935738,
-0.06586082019006813,
1310.2,
1295.05,
1308.2829004982518,
22.910994184070887,
1148402
],
[
1305,
1313,
1303,
1311,
45689,
59.19308512798417,
3.138458502407275,
0.33248347078701357,
2.805975031620261,
1259.099651954025,
1297.85,
1336.600348045975,
-0.059714678962861645,
1310.4,
1297.85,
1308.8263203986016,
21.98878031378011,
1148402
],
[
1313,
1316,
1307,
1312,
43870,
59.75401136838659,
3.304560422850045,
0.9268988611996198,
2.3776615616504255,
1264.2374463760166,
1300.1999999999998,
1336.162553623983,
-0.05531849503766074,
1310.6000000000001,
1300.1999999999998,
1309.4610563188814,
21.061010291367246,
1192272
],
[
1312,
1320,
1308,
1315,
81125,
61.46532508981437,
3.6363546861844043,
1.4687900261965767,
2.1675646599878275,
1269.6892754641642,
1302.5999999999997,
1335.5107245358352,
-0.05053082225677181,
1311.6000000000001,
1302.5999999999997,
1310.5688450551052,
20.4137952705553,
1273397
],
[
1315,
1315,
1299,
1309,
80349,
56.308355664868934,
3.376235038526829,
1.8502790286626272,
1.525956009864202,
1274.5061527189437,
1304.3999999999999,
1334.293847281056,
-0.045835399081656236,
1311.6,
1304.3999999999999,
1310.255076044084,
20.098524179801352,
1193048
],
[
1309,
1319,
1240,
1317,
157379,
61.006052596137636,
3.7721386189825807,
2.2346509467266182,
1.5374876722559625,
1277.948497943985,
1306.1999999999998,
1334.4515020560145,
-0.04325754410659121,
1312.8000000000002,
1306.1999999999998,
1311.6040608352673,
24.305772452672684,
1350427
],
[
1317,
1330,
1315,
1327,
124616,
65.9363437142622,
4.83705294989295,
2.755131347359885,
2.081921602533065,
1281.6899337697264,
1308.5499999999997,
1335.410066230273,
-0.041053175240186986,
1316.0000000000002,
1308.5499999999997,
1314.683248668214,
23.641074420338924,
1475043
]
] |
no news data
|
0
|
[
[
1963,
2035,
1963,
2020,
127817,
62.55281413795073,
143.13845134318058,
165.7257497029233,
-22.587298359742732,
1437.8315209374937,
1888.5500000000002,
2339.2684790625067,
-0.47731696705144844,
2013.6,
1888.5500000000002,
2002.486024400947,
116.49957537916109,
17357876
],
[
2020,
2025,
1962,
1978,
77277,
59.28800132460174,
132.42767784255648,
159.06613533084996,
-26.638457488293483,
1491.5978730268491,
1910.9,
2330.2021269731513,
-0.4388530294344561,
2004.1999999999998,
1910.9,
1997.5888195207576,
112.67817713779245,
17280599
],
[
1978,
1993,
1951,
1964,
51091,
58.19761585412819,
121.410089739873,
151.53492621265457,
-30.124836472781567,
1553.8318240643066,
1932.7000000000003,
2311.568175935694,
-0.39206102958109756,
1986.9999999999998,
1932.7000000000003,
1990.871055616606,
107.62973591366442,
17229508
],
[
1960,
2030,
1950,
2020,
131214,
61.266265401654245,
115.86172197007977,
144.40028536413962,
-28.53856339405985,
1609.9989571562367,
1954.2000000000003,
2298.401042843764,
-0.3522679795760553,
1995,
1954.2000000000003,
1996.696844493285,
105.65618334840268,
17360722
],
[
2035,
2050,
1984,
2020,
107399,
61.26626540165423,
110.19434868069675,
137.55909802745106,
-27.36474934675431,
1664.6992462053363,
1973.7500000000002,
2282.800753794664,
-0.31316099181219903,
2000.4,
1973.7500000000002,
2001.357475594628,
102.82359882351678,
17360722
],
[
2020,
2055,
1980,
2055,
112462,
63.22317112822994,
107.29034569122928,
131.5053475602067,
-24.215001868977424,
1740.9325199832688,
1996.5000000000002,
2252.0674800167317,
-0.25601550715425136,
2007.4,
1996.5000000000002,
2012.0859804757026,
100.83619890755129,
17473184
],
[
2055,
2070,
1990,
2030,
75712,
60.85804043681864,
101.79814567735889,
125.56390718363714,
-23.765761506278253,
1761.7994659321946,
2006.2000000000003,
2250.6005340678057,
-0.24364523384289255,
2017.8,
2006.2000000000003,
2015.668784380562,
99.34789898558334,
17397472
],
[
2025,
2025,
1960,
1964,
145558,
55.00758035294642,
91.07008987529684,
118.66514372196909,
-27.595053846672243,
1791.1497541351446,
2014.8500000000004,
2238.550245864856,
-0.22205151337802392,
2017.8,
2014.8500000000004,
2005.3350275044497,
97.2516204866131,
17251914
],
[
1964,
1998,
1947,
1965,
57943,
55.078045027785514,
81.70685424832186,
111.27348582723965,
-29.566631578917793,
1828.274557682354,
2024.2000000000003,
2220.1254423176465,
-0.19358308696536528,
2006.8,
2024.2000000000003,
1997.26802200356,
93.94793330899789,
17309857
],
[
1967,
1995,
1947,
1978,
46497,
56.0418725468539,
74.47689067450028,
103.91416679669179,
-29.437276122191506,
1890.3750969517641,
2036.1000000000004,
2181.8249030482366,
-0.1431412043104329,
1998.4,
2036.1000000000004,
1993.414417602848,
90.6659380726409,
17356354
]
] |
no news data
|
0
|
[
[
230,
232,
223,
229,
94621,
33.99400599897375,
-6.065309194604822,
-4.1669364196333625,
-1.8983727749714596,
227.2122156668762,
243.25,
259.2877843331238,
-0.13186256389002093,
232.60000000000002,
243.25,
235.6141512486722,
14.040002399057377,
2963709
],
[
229,
229,
224,
227,
39314,
32.6651947019196,
-6.4687665996392525,
-4.62730245563454,
-1.8414641440047124,
224.76687345862717,
242.29999999999998,
259.8331265413728,
-0.14472246422924318,
230.60000000000002,
242.29999999999998,
233.89132099893777,
13.394287941981851,
2924395
],
[
227,
232,
218,
224,
101462,
30.725069398355675,
-6.950463807576284,
-5.091934726022889,
-1.858529081553395,
221.98433959601414,
241.29999999999998,
260.6156604039858,
-0.16009664653117153,
227.80000000000004,
241.29999999999998,
231.91305679915024,
13.437553088983147,
2822933
],
[
225,
225,
210,
220,
522704,
28.31062398940144,
-7.56774265929252,
-5.587096312676816,
-1.9806463466157043,
218.87390301113822,
239.69999999999996,
260.5260969888617,
-0.17376801826334368,
225.40000000000003,
239.69999999999996,
229.5304454393202,
13.549156439770066,
2300229
],
[
220,
223,
213,
215,
289809,
25.602313648427042,
-8.363984008536903,
-6.142473851848833,
-2.22151015668807,
215.31999190464037,
237.74999999999997,
260.1800080953596,
-0.18868566221122704,
223.00000000000003,
237.74999999999997,
226.62435635145619,
13.295645265500776,
2010420
],
[
214,
220,
214,
219,
75583,
31.267157720082967,
-8.57341544730636,
-6.628662170940339,
-1.9447532763660211,
213.14176348851515,
236.14999999999998,
259.1582365114848,
-0.19486120272271715,
221.00000000000003,
236.14999999999998,
225.09948508116497,
12.774527746536435,
2086003
],
[
216,
218,
210,
213,
115915,
27.842531395454053,
-9.118429646372931,
-7.126615666026858,
-1.9918139803460733,
209.98198818122404,
234.34999999999997,
258.7180118187759,
-0.20796255019224177,
218.20000000000002,
234.34999999999997,
222.67958806493198,
12.504918621783833,
1970088
],
[
218,
227,
211,
212,
178276,
27.30573197005234,
-9.521293424600316,
-7.60555121774155,
-1.9157422068587655,
207.214264474755,
232.49999999999997,
257.78573552524495,
-0.21751170344296755,
215.8,
232.49999999999997,
220.5436704519456,
12.754567291656416,
1791812
],
[
213,
213,
206,
210,
193207,
26.217048086335968,
-9.887966830053642,
-8.062034340203969,
-1.8259324898496736,
204.71955045102249,
230.49999999999997,
256.28044954897746,
-0.2236915362167244,
213.8,
230.49999999999997,
218.43493636155648,
12.343526770823816,
1598605
],
[
210,
213,
207,
212,
69993,
29.254647962215188,
-9.90301902144813,
-8.430231276452801,
-1.4727877449953297,
203.03741203516995,
228.69999999999996,
254.36258796482997,
-0.22442140765045923,
213.20000000000002,
228.69999999999996,
217.1479490892452,
11.890417715764972,
1668598
]
] |
no news data
|
0
|
[
[
3040,
3095,
3040,
3080,
32183,
45.18066452738457,
-61.80171766054127,
-68.29861040836184,
6.496892747820567,
2983.4581941203855,
3134.75,
3286.0418058796145,
-0.09652559590373361,
3095,
3134.75,
3090.567820882729,
112.41934628028451,
9413815
],
[
3080,
3085,
3015,
3035,
41508,
41.6580071393889,
-62.52554338112577,
-67.14399700291463,
4.618453621788859,
2977.3592108160697,
3123.75,
3270.1407891839303,
-0.09372759611616188,
3075,
3123.75,
3079.4542567061835,
109.3893929745499,
9372307
],
[
3030,
3090,
3010,
3015,
28852,
40.15933554617648,
-63.975543095189096,
-66.51030622136952,
2.5347631261804224,
2963.426297022489,
3116.75,
3270.073702977511,
-0.09838691135157517,
3054,
3116.75,
3066.563405364947,
107.29015061922492,
9343455
],
[
3020,
3225,
3020,
3040,
86918,
42.92347655371958,
-62.38821474472388,
-65.6858879260404,
3.2976731813165117,
2957.027434631152,
3108.75,
3260.472565368848,
-0.09761001390838625,
3041,
3108.75,
3061.250724291958,
114.62656843213743,
9430373
],
[
3025,
3150,
3025,
3105,
42554,
49.460136371421484,
-55.24841943031697,
-63.59839422689571,
8.349974796578735,
2957.334546978708,
3104.75,
3252.165453021292,
-0.0949612387607967,
3055,
3104.75,
3070.000579433566,
115.3675278298419,
9472927
],
[
3105,
3165,
3095,
3100,
29116,
48.99530633863162,
-49.423811483925874,
-60.76347767830175,
11.339666194375873,
2960.4098799072563,
3099.25,
3238.0901200927437,
-0.0895959474664798,
3059,
3099.25,
3076.000463546853,
112.12699012771034,
9443811
],
[
3130,
3555,
3065,
3180,
1675180,
56.10369973358708,
-37.915371509016495,
-56.1938564444447,
18.278484935428203,
2967.1249841088274,
3096.5,
3225.8750158911726,
-0.08356209649034235,
3088,
3096.5,
3096.8003708374827,
139.11791940430248,
11118991
],
[
3180,
3235,
3135,
3180,
124450,
56.103699733587085,
-28.46670347729014,
-50.64842585101379,
22.18172237372365,
2972.1157904922325,
3094.5,
3216.8842095077675,
-0.07909788948635808,
3121,
3094.5,
3113.4402966699863,
136.32378230399516,
11118991
],
[
3205,
3255,
3175,
3215,
98392,
59.002798104642544,
-17.947471219073122,
-44.10823492462566,
26.16076370555254,
2968.8320820579856,
3095.75,
3222.6679179420144,
-0.08199494012243518,
3156,
3095.75,
3133.7522373359893,
132.30065499656695,
11217383
],
[
3250,
3345,
3220,
3315,
212602,
65.92689828421138,
-1.5241699202529162,
-35.59142192375111,
34.0672520034982,
2945.840798983408,
3102.5,
3259.159201016592,
-0.10098900951915671,
3198,
3102.5,
3170.0017898687915,
132.13632249681217,
11429985
]
] |
no news data
|
0
|
[
[
1066,
1090,
1050,
1065,
107521,
38.12840260011603,
-4.666698099364112,
-6.287641653111965,
1.6209435537478534,
1013.0677101073854,
1069,
1124.9322898926146,
-0.10464413450442388,
1079,
1069,
1078.8387521310044,
43.221621911291145,
16224951
],
[
1075,
1075,
1055,
1064,
90815,
37.950347094529356,
-5.5188527355392125,
-6.133883869597415,
0.6150311340582029,
1012.725945860229,
1068.6999999999998,
1124.6740541397708,
-0.10475166864371833,
1075.4,
1068.6999999999998,
1075.8710017048036,
41.56293463191321,
16134136
],
[
1087,
1112,
1020,
1093,
338454,
45.848094199204056,
-3.8102120347018626,
-5.669149502618305,
1.8589374679164425,
1019.6058238165009,
1072.2,
1124.7941761834993,
-0.09810515982745607,
1075.6,
1072.2,
1079.2968013638429,
45.16558215820512,
16472590
],
[
1093,
1105,
1053,
1068,
201285,
41.0029604023977,
-4.422414197467788,
-5.419802441588202,
0.9973882441204145,
1023.9682831923292,
1073.8,
1123.6317168076707,
-0.09281377688148776,
1071.2,
1073.8,
1077.0374410910745,
45.65375486119047,
16271305
],
[
1068,
1081,
1050,
1055,
191694,
38.711997310460376,
-5.888698921031164,
-5.5135817374767955,
-0.3751171835543685,
1027.5087412105086,
1074.8,
1122.0912587894913,
-0.08800010939615072,
1069,
1074.8,
1072.6299528728596,
44.60705808539115,
16079611
],
[
1056,
1085,
1056,
1074,
116800,
43.666127522564615,
-5.454720297942458,
-5.501809449569929,
0.047089151627470294,
1035.5287756572516,
1077.1499999999999,
1118.7712243427482,
-0.07728027543563719,
1070.8,
1077.1499999999999,
1072.9039622982878,
43.563696793577506,
16196411
],
[
1074,
1097,
1054,
1058,
202304,
40.683741213454844,
-6.328899777882043,
-5.6672275152323515,
-0.6616722626496916,
1041.7104133726616,
1078.5,
1115.2895866273384,
-0.06822361915129976,
1069.6,
1078.5,
1069.9231698386302,
43.5234327368934,
15994107
],
[
1058,
1069,
1039,
1058,
171826,
40.683741213454844,
-6.941674016833076,
-5.922116815552497,
-1.0195572012805796,
1048.501101415042,
1079.8000000000002,
1111.0988985849583,
-0.05797165879784797,
1062.6000000000001,
1079.8000000000002,
1067.538535870904,
42.55747325568673,
15994107
],
[
1048,
1068,
1048,
1059,
112310,
40.975952903965634,
-7.262888317813577,
-6.1902711160047135,
-1.072617201808863,
1046.0995385702,
1078.75,
1111.4004614298,
-0.06053387982349959,
1060.8000000000002,
1078.75,
1065.8308286967233,
40.946225165994825,
16106417
],
[
1060,
1068,
1043,
1065,
210292,
42.79682688193078,
-6.953151507267876,
-6.342847194257347,
-0.6103043130105288,
1044.9887310589909,
1077.25,
1109.5112689410091,
-0.05989560258251867,
1062.8,
1077.25,
1065.6646629573788,
39.807209082709484,
16316709
]
] |
no news data
|
0
|
[
[
5450,
5470,
5380,
5460,
44367,
45.61498342689589,
-63.722453238669914,
-42.676706627892315,
-21.0457466107776,
5308.807130600131,
5570.5,
5832.192869399869,
-0.09395668948922677,
5428,
5570.5,
5475.407889461699,
164.6851727004185,
-364613
],
[
5460,
5510,
5430,
5460,
38940,
45.61498342689589,
-61.892763548607945,
-46.51991801203544,
-15.372845536572505,
5303.162280739721,
5556.5,
5809.837719260279,
-0.09118607730055946,
5440,
5556.5,
5472.326311569359,
158.63623179324574,
-364613
],
[
5560,
5600,
5330,
5360,
100672,
40.58444786214042,
-67.7311233236469,
-50.76215907435773,
-16.968964249289165,
5283.1667187174735,
5550,
5816.8332812825265,
-0.09615613739910865,
5422,
5550,
5449.861049255487,
166.59078666515677,
-465285
],
[
5360,
5660,
5360,
5570,
103436,
52.445042830178515,
-54.78133541721036,
-51.56599434292826,
-3.215341074282094,
5283.550369426819,
5550.5,
5817.449630573181,
-0.0961893993597625,
5460,
5550.5,
5473.88883940439,
176.12001618907414,
-361849
],
[
5610,
5750,
5510,
5720,
130970,
58.77528907959923,
-32.04538950285496,
-47.661873374913604,
15.616483872058645,
5279.525960103228,
5556,
5832.474039896772,
-0.09952269254743427,
5514,
5556,
5523.111071523512,
180.68287217556883,
-230879
],
[
5700,
5770,
5660,
5730,
78609,
59.16554099229072,
-13.069416042857483,
-40.74338190850238,
27.673965865644895,
5276.352504432781,
5563.5,
5850.647495567219,
-0.10322548595927716,
5568,
5563.5,
5564.488857218809,
175.63409559159965,
-152270
],
[
5750,
5860,
5670,
5780,
105007,
61.146052013503585,
5.935342833698087,
-31.407636960062284,
37.34297979376037,
5278.700589741349,
5562.5,
5846.299410258651,
-0.10204023739636883,
5632,
5562.5,
5607.591085775048,
176.66023162077113,
-47263
],
[
5780,
5780,
5650,
5730,
53587,
58.11081833788129,
16.768867961099204,
-21.772335975829986,
38.54120393692919,
5283.480275758244,
5560,
5836.519724241756,
-0.09946752670566769,
5706,
5560,
5632.072868620038,
173.32735793357318,
-100850
],
[
5050,
5150,
4850,
4905,
486087,
30.87637026135982,
-40.74639147425387,
-25.567147075514765,
-15.179244398739105,
5125.762623766219,
5519.75,
5913.737376233781,
-0.14275551473663883,
5573,
5519.75,
5486.65829489603,
223.80397522403226,
-586937
],
[
4905,
4950,
4830,
4950,
185499,
32.72835284104854,
-81.75411449085004,
-36.80454055858182,
-44.94957393226822,
5022.21826230953,
5483.25,
5944.28173769047,
-0.16816002833738036,
5419,
5483.25,
5379.326635916825,
216.38940556517284,
-401438
]
] |
루닛·뷰노·딥노이드, 상반기 실적보니…'흑자전환' 기대감: 루닛, 상반기 선전…하반기 매출 집중으로 기대감 상승뷰노, 딥카스 성장 안전세…손익분기점 달성 위해 최선딥노이드, M4CX 식약처 허가 획득시 매출 성장 가시화[서울=뉴시스] 15일 금융투자업계에 따르면 올해 상반기 국내 주요 의료AI 기업들이 매출 확대와 비용 개선 신호를 보였다. 사진은 서범석 루닛 대표(왼쪽부터), 이예하 뷰노 대표, 최우식 딥노이드 대표. (사진=각 사 제공) 2024.11.14. photo@newsis.com *재판매 및 DB 금지[서울=뉴시스]송종호 기자 = 올해 상반기 국내 주요 의료 인공지능(AI) 기업들이 매출 확대와 비용 개선 신호를 보였다. 탄탄한 기술력을 바탕으로 향후 실적 개선이 기대되는 가운데 흑자전환에 대한 기대감이 커지고 있다. 1일 금융감독원 전자공시스템에 따르면 루닛은 2025년 상반기 매출 370억 7715만원, 영업손실 419억 1103만원을 기록했다. 전년 동기와 비교해 영업손실(327억 5143만원)을 줄이지는 못했지만 매출은 전년 동기 173억 7000만원 대비 113.5% 증가했다. 루닛은 건강검진 수요 및 의료기관, 제약사 예산 집행 패턴 등으로 주로 하반기에 매출이 집중되는 경향을 보여왔기 때문에 하반기 연간 실적 개선 가능성이 높다는 것이 회사 측 설명이다.뷰노는 상반기 매출 167억 9219만원, 영업손실 35억 9756만원을 기록했다. 뷰노는 전년 같은 기간(영업손실 70억 1006만원)과 비교해 적자 폭을 줄이는 데 성공했다.김준홍 뷰노 최고재무책임자(CFO)는 "딥카스 매출이 지속적으로 우상향하며 안정세를 보이고 있고, 뷰노 메드 체스트 엑스레이가 혁신의료기술로 6월부터 비급여 시장에 진출하는 등 다른 솔루션들도 유의미한 활동을 펼쳐나가고 있다"라며 "연내 분기 손익분기점(BEP) 달성을 위해 최선을 다하겠다"고 말했다. 딥노이드는 상반기 매출은 46억 3268만원으로 전년 동기 42억 2984만원 대비 9.5% 증가했다. 영업손실은 38억 222만원으로 전년 동기 54억 9991만원 대비 30.9% 감소했다.딥노이드는 최근 식약처로부터 임상시험계획(IND) 승인을 받은 생성형 AI 기반 흉부 X-ray 판독 솔루션 'M4CXR'은 의료AI 사업 성장의 핵심 동력으로 평가된다. 현재 강북삼성병원과 보라매병원이 참여하는 다기관 임상 진행 중이며, 내년 상용화를 추진 중이다.딥노이드 관계자는 "현재 의료AI 전국 영업망 확충에 집중하고 있으며, 병원 내 솔루션 도입이 가속화되고 있다"며 "M4CXR이 임상시험을 완료하고 식약처 허가를 획득하면 의료AI 부문의 매출 성장이 가시화될 것"이라고 전했다.전문가들은 루닛, 뷰노, 딥노이드의 하반기 실적 개선을 전망했다. 다만 주의할 점도 꼽았다. 금융투자업계 관계자는 "루닛은 하반기 매출 집중 효과, 뷰노는 BEP 달성 여부, 딥노이드는 임상 완료와 식약처 허가 시점이 각각 실적 개선의 촉매 역할을 할 것"이이라며 "다만 임상 성공률, 식약처 허가 여부, 재계약률 등을 면밀히 살펴봐야 할 것"이라고 말했다. 딥노이드, 상반기 매출 46.3억…적자폭 전년비 30% 감소: 의료AI 성장 모멘텀 가속화하며 수익성 개선 기대하반기 M4CXR 임상 본격화…'의료AI 성장 가시화'[서울=뉴시스] 1일 딥노이드는 전자공시시스템에 공시한 반기보고서에 따르면 별도재무제표 기준 올해 상반기 매출액은 46억 3000만원으로 전년 동기 42억 3000만원 대비 9.5% 증가했다. (사진=딥노이드 제공) 2025.09.01. photo@newsis.com *재판매 및 DB 금지[서울=뉴시스]송종호 기자 = 딥노이드가 2025년 상반기 실적에서 적자 폭을 크게 줄이며 수익성 개선 가능성을 확인했다.1일 딥노이드는 전자공시시스템에 공시한 반기보고서에 따르면 별도재무제표 기준 올해 상반기 매출액은 46억 3000만원으로 전년 동기 42억 3000만원 대비 9.5% 증가했다. 영업손실은 38억원으로 전년 동기 55억원 대비 30.9% 감소해 적자 폭을 크게 줄였다.매출총이익은 39억 3000만원으로 전년 동기 5억 6000만원원 대비 약 6배 증가했다. 이에 대해 회사는 "산업 인공지능(AI) 부문의 이익률 개선이 주요 요인으로 작용한 것으로, 향후 의료AI 비중 확대와 맞물려 구조적 수익성 개선 가능성을 시사하는 긍정적인 신호로 해석된다"라고 설명했다. 딥노이드는 현재 의료AI 성장 모멘텀을 가속화하고 있다. 최근 식약처로부터 임상시험계획(IND) 승인을 받은 생성형 AI 기반 흉부 X-ray 판독 솔루션 'M4CXR'은 의료AI 사업 성장의 핵심 동력으로 평가된다. 현재 강북삼성병원과 보라매병원이 참여하는 다기관 임상 진행 중이며, 내년 상용화 추진에 따른 매출 성장이 기대된다.M4CXR은 흉부 X-ray 영상에서 41종 병변을 수초 만에 판독해 소견서 초안을 자동 생성하는 솔루션으로, 전문의 판독을 보조해 정확성과 신속성을 동시에 높일 수 있다. 딥노이드는 임상 결과를 기반으로 비급여 시장 진입부터 보험 급여화까지 단계적으로 추진한다는 전략이다.딥노이드 관계자는 "현재 의료AI 전국 영업망 확충에 집중하고 있으며, 병원 내 솔루션 도입이 가속화되고 있다"며 "M4CXR이 임상시험을 완료하고 식약처 허가를 획득하면 의료AI 부문의 매출 성장이 가시화될 것"이라고 전했다．
|
0
|
[
[
107000,
107800,
106000,
106500,
550,
40.3921155234193,
-2553.8953808747174,
-2640.884982449528,
86.98960157481042,
101838.37984134149,
108960,
116081.62015865851,
-0.13071990012221932,
106120,
108960,
106681.83111309298,
3811.0197746724807,
-5749
],
[
107700,
110500,
106500,
109400,
611,
49.780435134935686,
-2187.71969160132,
-2550.251924279886,
362.5322326785663,
102070.01298934355,
108705,
115339.98701065645,
-0.12207326269548684,
107000,
108705,
107225.4648904744,
3824.518362195875,
-5138
],
[
109400,
110000,
106300,
107500,
421,
44.801700880231344,
-2027.4655795882281,
-2445.6946553415546,
418.22907575332647,
101984.59478172353,
108505,
115025.40521827647,
-0.12018626272109989,
107400,
108505,
107280.37191237952,
3815.624193467598,
-5559
],
[
107500,
109800,
105000,
109700,
1211,
50.922353715543906,
-1703.3067672749748,
-2297.217077728239,
593.9103104532642,
102037.27962846735,
108400,
114762.72037153265,
-0.11739336478842521,
108000,
108400,
107764.29752990362,
3885.9367510770553,
-4348
],
[
109700,
109900,
107500,
109700,
293,
50.922353715543906,
-1429.9252844965085,
-2123.758719081893,
693.8334345853846,
102094.7390741488,
108300,
114505.2609258512,
-0.11459392291507285,
108560,
108300,
108151.4380239229,
3779.7984117144088,
-4348
],
[
109700,
110500,
106700,
110300,
827,
52.58531765916906,
-1151.5788203880657,
-1929.3227393431275,
777.7439189550619,
102187.27112033959,
108210,
114232.72887966041,
-0.11131556934960561,
109320,
108210,
108581.15041913833,
3781.241382306237,
-3521
],
[
110300,
110500,
108100,
108500,
688,
47.39668405913872,
-1063.9674445721903,
-1756.2516803889403,
692.28423581675,
102748.26160873471,
107890,
113031.73839126529,
-0.09531445715571948,
109140,
107890,
108564.92033531067,
3682.5812835700776,
-4209
],
[
109500,
109700,
107000,
107300,
649,
44.26119653906233,
-1078.9275638666004,
-1620.7868570844723,
541.8592932178719,
103166.33700282492,
107580,
111993.66299717508,
-0.08205359727040493,
109100,
107580,
108311.93626824854,
3612.396906172215,
-4858
],
[
107300,
109400,
105900,
107100,
535,
43.741814005861535,
-1094.3074001928035,
-1515.4909657061387,
421.1835655133352,
103193.46726649735,
107420,
111646.53273350265,
-0.07869172842120001,
108580,
107420,
108069.54901459883,
3604.3685557313424,
-5393
],
[
107100,
108200,
107100,
108000,
704,
46.76891364675567,
-1022.091518109999,
-1416.8110761869107,
394.71955807691165,
103410.51609747612,
107260,
111109.48390252388,
-0.0717785549603557,
108240,
107260,
108055.63921167907,
3425.4850874648178,
-4689
]
] |
no news data
|
0
|
[
[
32500,
32500,
31250,
31650,
13771,
44.63373718466396,
-548.0538478144117,
-507.79423988912146,
-40.259607925290254,
30492.64151483193,
32347.5,
34202.35848516807,
-0.11468326672342974,
31640,
32347.5,
31830.410404394534,
1032.6187999266112,
-332257
],
[
31700,
32300,
31100,
31800,
15097,
46.22522699931687,
-519.8952198930238,
-510.21443588990195,
-9.6807840031218,
30485.710835876554,
32257.5,
34029.289164123446,
-0.10985285060053913,
31720,
32257.5,
31824.328323515627,
1044.5745999318533,
-317160
],
[
31850,
32100,
30800,
31000,
19651,
39.67496570104467,
-555.7265487877412,
-519.3168584694698,
-36.40969031827137,
30517.189339412547,
32265,
34012.81066058745,
-0.10834096764837756,
31600,
32265,
31659.462658812503,
1062.8192713652923,
-336811
],
[
31650,
31800,
31050,
31500,
11951,
44.92761226561053,
-537.5804212974144,
-522.9695710350587,
-14.610850262355711,
30454.964518390305,
32235,
34015.035481609695,
-0.11044116529298559,
31590,
32235,
31627.570127050003,
1044.0464662677714,
-324860
],
[
31400,
32550,
31300,
32400,
26339,
52.88071326972132,
-445.44222544263175,
-507.4641019165733,
62.021876473941575,
30499.33597082958,
32180,
33860.664029170424,
-0.10445394836360612,
31670,
32180,
31782.056101640002,
1058.7574329629306,
-298521
],
[
33150,
36050,
32900,
35350,
133876,
68.7902387867479,
-132.85028025221618,
-432.5413375837019,
299.6910573314857,
30142.396221949937,
32272.5,
34402.60377805006,
-0.13200736094508098,
32410,
32272.5,
32495.644881312004,
1243.8461877512927,
-164645
],
[
35300,
35500,
34500,
35150,
47881,
67.1352249414866,
97.61748626736153,
-326.50957281348917,
424.1270590808507,
29908.42155902912,
32370,
34831.57844097088,
-0.15209011065621744,
33080,
32370,
33026.5159050496,
1226.4286029119146,
-212526
],
[
35150,
35450,
34750,
35350,
25187,
67.96523068681647,
293.0253661756651,
-202.6025850156583,
495.6279511913234,
29708.803875963553,
32452.5,
35196.19612403645,
-0.16908996989670733,
33950,
32452.5,
33491.21272403968,
1188.8265598467779,
-187339
],
[
35450,
35450,
34550,
35250,
28048,
67.05337571809679,
434.80617959469964,
-75.1208320935867,
509.92701168828637,
29552.63273416223,
32550,
35547.36726583777,
-0.18417003169510102,
34700,
32550,
33842.97017923175,
1168.1960912862937,
-215387
],
[
35100,
35650,
34950,
35500,
20985,
68.20196293082073,
560.8759772353151,
52.078529772193654,
508.79744746312144,
29397.554606727303,
32662.5,
35927.4453932727,
-0.19992011592944187,
35320,
32662.5,
34174.3761433854,
1134.7535133372728,
-194402
]
] |
no news data
|
0
|
[
[
1215,
1292,
1201,
1229,
192555,
36.20360436998239,
-33.35632900389942,
6.395628230203104,
-39.75195723410252,
1098.6435049543693,
1378.0500000000004,
1657.4564950456315,
-0.40550995253529415,
1238,
1378.0500000000004,
1284.7604893264202,
147.24227602137898,
2158221
],
[
1229,
1229,
1189,
1201,
168436,
34.90984173127458,
-39.3504869764904,
-2.7535948111355975,
-36.5968921653548,
1077.7483822305733,
1367.5000000000002,
1657.2516177694272,
-0.42376836236844884,
1233.2,
1367.5000000000002,
1268.0083914611362,
139.58211344842334,
1989785
],
[
1193,
1226,
1181,
1200,
76172,
34.86192570216033,
-43.678098072093235,
-10.938495463327126,
-32.739602608766106,
1070.83184052002,
1365.2500000000002,
1659.6681594799804,
-0.4313029254421976,
1211.6000000000001,
1365.2500000000002,
1254.406713168909,
132.8262482021074,
1913613
],
[
1200,
1242,
1173,
1193,
123418,
34.504902477780014,
-47.12932502081776,
-18.176661374825255,
-28.952663645992505,
1059.1415504358954,
1361.1000000000001,
1663.0584495641049,
-0.44369767036089147,
1207.6,
1361.1000000000001,
1242.1253705351273,
128.26723047338544,
1790195
],
[
1206,
1213,
1170,
1207,
71334,
35.918393851393056,
-48.17938231658991,
-24.177205563178187,
-24.00217675341172,
1042.2999013853273,
1349.85,
1657.4000986146725,
-0.45568040688176115,
1206,
1349.85,
1235.100296428102,
122.17671401100077,
1861529
],
[
1240,
1241,
1135,
1142,
341601,
32.42000957526174,
-53.63820917434191,
-30.069406285410935,
-23.568802888930975,
1016.9455252791299,
1337.3,
1657.65447472087,
-0.4791063706286847,
1188.6000000000001,
1337.3,
1216.4802371424817,
121.02123443878644,
1519928
],
[
1143,
1223,
1143,
1178,
197152,
36.13039206571261,
-54.4320113087706,
-34.94192729008287,
-19.490084018687725,
1001.80546449606,
1322.1,
1642.3945355039398,
-0.48452391725881533,
1184,
1322.1,
1208.7841897139854,
118.16257483601599,
1717080
],
[
1200,
1249,
1143,
1229,
262189,
41.06681988880906,
-50.365252168408006,
-38.0265922657479,
-12.338659902660105,
1010.7563660955765,
1303.05,
1595.3436339044233,
-0.4486299587957844,
1189.8,
1303.05,
1212.8273517711884,
117.29381949058627,
1979269
],
[
1229,
1247,
1218,
1224,
62526,
40.73441717586211,
-47.00394227589163,
-39.82206226777665,
-7.18188000811498,
1043.4539379748744,
1280.75,
1518.0460620251256,
-0.37055797310189437,
1196,
1280.75,
1215.0618814169509,
110.98711809840154,
1916743
],
[
1229,
1288,
1209,
1260,
167333,
44.23433275522953,
-40.96298504071888,
-40.0502468223651,
-0.9127382183537804,
1071.7408849616297,
1265.1000000000001,
1458.4591150383706,
-0.30568194615187794,
1206.6,
1265.1000000000001,
1224.0495051335606,
108.70232394851571,
2084076
]
] |
no news data
|
0
|
[
[
869,
879,
840,
871,
199885,
23.819410517624874,
-84.05295083800922,
-68.57826087010653,
-15.474689967902691,
808.0605771227383,
999.5,
1190.9394228772617,
-0.38307038094499585,
867.4000000000001,
999.5,
915.9240450496295,
64.27567554095717,
3219983
],
[
869,
880,
831,
853,
312321,
22.389678828754175,
-84.68846172467715,
-71.80030104102066,
-12.888160683656494,
789.518978319138,
988.75,
1187.9810216808619,
-0.40299574549858297,
866.6,
988.75,
903.3392360397037,
63.184555859460225,
2907662
],
[
853,
862,
817,
825,
267932,
20.344031500757964,
-86.45487667320981,
-74.73121616745848,
-11.723660505751326,
767.461608173874,
978.65,
1189.838391826126,
-0.43159125698896655,
857.4000000000001,
978.65,
887.671388831763,
61.88565901235592,
2639730
],
[
825,
832,
799,
824,
200902,
20.27279163248034,
-86.9333513289182,
-77.17164319975043,
-9.761708129167772,
748.1444213155869,
967.45,
1186.7555786844132,
-0.4533682953835612,
848.4000000000001,
967.45,
874.9371110654104,
59.8223976543305,
2438828
],
[
824,
829,
814,
818,
167671,
19.8242338117312,
-86.79616365086724,
-79.0965472899738,
-7.699616360893444,
730.7165177584927,
955.55,
1180.3834822415072,
-0.470584442973172,
838.2000000000002,
955.55,
863.5496888523284,
56.62079782187832,
2271157
],
[
818,
842,
818,
828,
91086,
22.88667487728905,
-84.90182955950695,
-80.25760374388044,
-4.644225815626513,
717.3414240651447,
944.45,
1171.5585759348553,
-0.4809329788445239,
829.6,
944.45,
856.4397510818627,
54.2907408346013,
2362243
],
[
828,
835,
818,
830,
86086,
23.515906332175735,
-82.29057829636702,
-80.66419865437776,
-1.62637964198926,
706.4980292225591,
933.5000000000001,
1160.501970777441,
-0.48634594703254624,
825,
933.5000000000001,
851.1518008654903,
51.62711648927264,
2448329
],
[
835,
840,
785,
832,
204233,
24.1821561560287,
-79.14739763953241,
-80.3608384514087,
1.213440811876282,
697.9617189365233,
922.8000000000002,
1147.638281063477,
-0.4872957977101795,
826.4,
922.8000000000002,
847.3214406923922,
51.86803674003888,
2652562
],
[
833,
847,
823,
847,
106893,
29.165884961508375,
-74.58624586976691,
-79.20591993508035,
4.619674065313433,
693.9906963320012,
912.5,
1131.009303667999,
-0.4789245011901344,
831,
912.5,
847.2571525539138,
49.87746268717896,
2759455
],
[
848,
848,
831,
840,
103009,
28.23320090046845,
-70.721112763885,
-77.50895850084129,
6.787845736956285,
700.1953542008623,
898.7500000000001,
1097.304645799138,
-0.4418462215279839,
835.4,
898.7500000000001,
845.805722043131,
47.529072495237614,
2656446
]
] |
no news data
|
0
|
[
[
19020,
19830,
18990,
19410,
21136,
54.07777923149564,
-972.7271589328993,
-1264.754337713509,
292.0271787806096,
17132.012435742246,
19373,
21613.987564257754,
-0.23135163002712575,
19092,
19373,
19062.133257220587,
910.29107263178,
29903
],
[
19470,
19990,
19300,
19570,
11460,
55.50006114384986,
-867.4448167444461,
-1185.2924335196963,
317.8476167752501,
17691.712886244408,
19206.5,
20721.287113755592,
-0.15773692382845309,
19220,
19206.5,
19163.706605776468,
894.5559960152244,
41363
],
[
19450,
19450,
18920,
19000,
8575,
49.605733936184485,
-820.5433256652395,
-1112.342611948805,
291.7992862835654,
17923.046272656793,
19094,
20264.953727343207,
-0.12265148500504944,
19224,
19094,
19130.965284621176,
877.0877105855656,
32788
],
[
20100,
20650,
18700,
19310,
41735,
52.55684697483957,
-749.7168773762278,
-1039.8174650342896,
290.10058765806184,
18156.44605889136,
19019.5,
19882.55394110864,
-0.09075464035423006,
19266,
19019.5,
19166.772227696943,
953.7243026865965,
74523
],
[
19520,
19900,
19160,
19650,
15658,
55.626110144262974,
-658.5597811113184,
-963.5659282496954,
305.00614713837695,
18160.826506956,
19017.5,
19874.173493044,
-0.09009317660512683,
19388,
19017.5,
19263.417782157558,
938.4582810661254,
90181
],
[
19560,
19710,
19380,
19440,
7672,
53.33119333762899,
-596.3875856774284,
-890.130259735242,
293.7426740578136,
18155.896397110908,
19031,
19906.103602889092,
-0.09196611874195704,
19394,
19031,
19298.734225726046,
894.9969752756879,
82509
],
[
19500,
19650,
19400,
19510,
10447,
54.01226638008728,
-535.2966908425879,
-819.1635459567112,
283.8668551141234,
18148.652868377347,
19048,
19947.347131622653,
-0.09442956022917401,
19382,
19048,
19340.98738058084,
848.925762755996,
92956
],
[
19500,
19630,
19360,
19450,
5574,
53.29433010699832,
-486.11953174586233,
-752.5547431145415,
266.4352113686791,
18145.18005952195,
19054,
19962.81994047805,
-0.09539413671439591,
19472,
19054,
19362.78990446467,
807.5739225591392,
87382
],
[
19470,
19470,
19120,
19210,
7815,
50.408052568806866,
-461.1958939151373,
-694.2829732746607,
233.0870793595234,
18156.4211534101,
19036,
19915.5788465899,
-0.09241215030362457,
19452,
19036,
19332.231923571737,
774.8900709477722,
79567
],
[
20000,
20300,
19710,
19830,
16805,
56.90161745821545,
-386.9543441171045,
-632.8172474431494,
245.86290332604494,
18130.102603820324,
19078,
20025.897396179676,
-0.09937073028406294,
19488,
19078,
19431.785538857388,
797.3979230229314,
96372
]
] |
no news data
|
0
|
[
[
31100,
32300,
30750,
31350,
463361,
61.00013300406368,
1204.76367659662,
1617.8434836193615,
-413.07980702274153,
29004.64485017232,
30722.5,
32440.35514982768,
-0.11183042720010931,
30490,
30722.5,
30561.669779146527,
1490.0255749500016,
5701937
],
[
31600,
33000,
31300,
32900,
712665,
68.33614557654464,
1309.4336937514818,
1556.1615256457858,
-246.72783189430402,
28930.79770241431,
30867.5,
32804.20229758569,
-0.12548488200117852,
31060,
30867.5,
31029.335823317222,
1505.0237481678585,
6414602
],
[
33550,
33600,
31700,
32100,
459668,
61.86764666003973,
1312.7001323343356,
1507.4692469834959,
-194.7691146491602,
29169.483308183077,
31012.5,
32855.51669181693,
-0.11885637673950344,
31510,
31012.5,
31243.46865865378,
1533.2363375844402,
5954934
],
[
32450,
32700,
31600,
31800,
361848,
59.58971702492803,
1276.3681382629584,
1461.2490252393886,
-184.88088697643025,
29208.018980068657,
31072.5,
32936.98101993134,
-0.12000843317604591,
31810,
31072.5,
31354.774926923026,
1502.2908848998375,
5593086
],
[
32950,
34850,
32550,
33750,
1260806,
67.87061085926442,
1388.9129504490556,
1446.7818102813221,
-57.86885983226648,
28980.941501122208,
31197.5,
33414.05849887779,
-0.14209846935669793,
32380,
31197.5,
31833.819941538422,
1612.8415359784206,
6853892
],
[
33800,
34500,
33250,
33950,
467316,
68.58173847344264,
1477.2154334957231,
1452.8685349242025,
24.34689857152057,
28796.594680498958,
31332.5,
33868.40531950104,
-0.1618706020586319,
32900,
31332.5,
32257.055953230738,
1586.9242834085333,
7321208
],
[
33800,
34100,
32350,
33150,
395881,
62.61210013927971,
1465.7462628514222,
1455.4440805096465,
10.302182341775733,
28748.686488020514,
31367.5,
33986.31351197948,
-0.16697623412637183,
32950,
31367.5,
32435.64476258459,
1598.5725488793523,
6925327
],
[
32850,
35850,
32600,
35550,
818418,
70.81850599349892,
1631.5097757329386,
1490.657219554305,
140.85255617863368,
28331.885426387988,
31545,
34758.11457361201,
-0.203716251298907,
33640,
31545,
33058.51581006768,
1716.5316525308272,
7743745
],
[
35600,
35700,
33200,
33250,
835866,
57.738972618878115,
1559.3129863867434,
1504.3883729207926,
54.92461346595087,
28324.953135915603,
31627.5,
34930.0468640844,
-0.20884020956979826,
33930,
31627.5,
33096.81264805414,
1772.493677350054,
6907879
],
[
33550,
34400,
33250,
33900,
426195,
59.98805496865104,
1536.8304535783354,
1510.876789052301,
25.953664526034345,
28296.854980410495,
31750,
35203.1450195895,
-0.21752094611587422,
33960,
31750,
33257.45011844332,
1728.0298432536215,
7334074
]
] |
no news data
|
0
|
[
[
78300,
79100,
78200,
78800,
15287,
42.737770542589566,
-3066.088627860605,
-3981.327503333835,
915.2388754732301,
77193.24186607279,
78655,
80116.75813392721,
-0.03716885471812891,
78900,
78655,
78928.84763890221,
1858.394055688966,
-583222
],
[
78400,
79500,
77900,
77900,
18859,
39.59929706146017,
-2942.025999258796,
-3773.4672025188274,
831.4412032600312,
77132.96196852939,
78575,
80017.03803147061,
-0.036704754221332805,
78680,
78575,
78723.07811112178,
1839.9373374254685,
-602081
],
[
77700,
78100,
77000,
77200,
17667,
37.30468042388417,
-2867.1390281404747,
-3592.201567643157,
725.0625395026823,
76955.12233536923,
78520,
80084.87766463077,
-0.0398593393945687,
78280,
78520,
78418.46248889744,
1787.0846704665066,
-619748
],
[
77300,
77600,
76500,
76700,
33222,
35.71282537438804,
-2815.6789906188205,
-3436.89705223829,
621.2180616194696,
76874.40437101646,
78505,
80135.59562898354,
-0.04154119174532947,
77800,
78505,
78074.76999111795,
1738.0071940046134,
-652970
],
[
76200,
76700,
74800,
75300,
59058,
31.641465432730268,
-2854.954699220165,
-3320.5085816346655,
465.55388241450055,
76274.46601136582,
78400,
80525.53398863418,
-0.05422280583250466,
77180,
78400,
77519.81599289436,
1749.5781087185696,
-712028
],
[
75600,
76700,
75400,
76600,
24510,
38.63701396782522,
-2749.4874657970504,
-3206.3043584671427,
456.81689267009233,
76028.28197578706,
78290,
80551.71802421294,
-0.05777795438020027,
76740,
78290,
77335.85279431549,
1724.6082438101005,
-687518
],
[
77300,
78000,
76500,
77300,
18489,
42.07447945466984,
-2579.6827961259987,
-3080.980045998914,
501.2972498729155,
75935.40504757693,
78240,
80544.59495242307,
-0.05891091391674507,
76620,
78240,
77328.6822354524,
1708.5647978236648,
-669029
],
[
77300,
78800,
76600,
78300,
29712,
46.67053951070514,
-2337.4747752027906,
-2932.2789918396898,
594.8042166368991,
75928.42159423327,
78230,
80531.57840576673,
-0.058841324447570835,
76840,
78230,
77522.94578836192,
1743.6673122648317,
-639317
],
[
78500,
78500,
77000,
77300,
41071,
42.99658015682249,
-2200.8448468418355,
-2785.992162840119,
585.1473159982834,
75833.58418886202,
78160,
80486.41581113798,
-0.059529575515301435,
76960,
78160,
77478.35663068954,
1726.2625042459151,
-680388
],
[
77000,
78300,
77000,
78300,
48880,
47.451468214431685,
-1988.9456739454617,
-2626.5828650611875,
637.6371911157257,
75842.9508181532,
78170,
80497.0491818468,
-0.059538165072196496,
77560,
78170,
77642.68530455163,
1695.8151825140642,
-631508
]
] |
no news data
|
0
|
[
[
1909,
1923,
1880,
1913,
28926,
27.22782932277328,
-114.6391996931302,
-106.48905323100286,
-8.150146462127339,
1827.122373868069,
2066.3,
2305.4776261319316,
-0.23150329200206293,
1919,
2066.3,
1959.9264757442675,
69.73531637238658,
-594955
],
[
1913,
1928,
1870,
1879,
41642,
24.83738933202131,
-114.7590610032612,
-108.14305478545454,
-6.616006217806657,
1808.1077987323386,
2049,
2289.8922012676617,
-0.23513148000747836,
1907.3999999999999,
2049,
1943.741180595414,
68.89707948864468,
-636597
],
[
1878,
1912,
1857,
1860,
39680,
23.59095414726483,
-115.06084338580558,
-109.52661250552475,
-5.53423088028083,
1783.8615398536813,
2035.2500000000002,
2286.638460146319,
-0.24703447748072122,
1893.6000000000001,
2035.2500000000002,
1926.9929444763313,
67.90443095374148,
-676277
],
[
1860,
1900,
1858,
1900,
10061,
31.396464859571626,
-110.79516470106637,
-109.78032294463308,
-1.0148417564332846,
1773.0662227635426,
2021.0000000000002,
2268.933777236458,
-0.2453575232424123,
1892.2,
2021.0000000000002,
1921.5943555810652,
66.05411445704567,
-666216
],
[
1900,
1900,
1850,
1882,
26953,
29.915482919009392,
-107.62638322782504,
-109.34953500127149,
1.723151773446446,
1762.621783099055,
2006.1000000000001,
2249.5782169009453,
-0.24273786640839956,
1886.8000000000002,
2006.1000000000001,
1913.6754844648524,
64.90739199582812,
-693169
],
[
1867,
1955,
1867,
1888,
28564,
31.082459685268006,
-103.43857571200579,
-108.16734314341836,
4.728767431412578,
1757.687318229581,
1991.25,
2224.812681770419,
-0.234589008683409,
1881.8000000000002,
1991.25,
1908.540387571882,
66.55686399612611,
-664605
],
[
1888,
1928,
1875,
1875,
7009,
29.919998457480393,
-100.01577978693945,
-106.53703047212258,
6.5212506851831336,
1755.5635957158584,
1975.75,
2195.9364042841416,
-0.22288893259181744,
1881,
1975.75,
1901.8323100575058,
65.58851656783139,
-671614
],
[
1875,
1880,
1820,
1862,
19499,
28.761592686307708,
-97.2313581386743,
-104.67589600543293,
7.444537866758637,
1753.961337494394,
1960.6000000000001,
2167.238662505606,
-0.21079125013323066,
1881.4,
1960.6000000000001,
1893.8658480460049,
65.1893368129863,
-691113
],
[
1862,
1862,
1850,
1855,
15173,
28.13004102438058,
-94.50018609927952,
-102.64075402420225,
8.140567924922735,
1752.91645367955,
1946.3500000000001,
2139.78354632045,
-0.1987654289520899,
1872.4,
1946.3500000000001,
1886.092678436804,
61.39009846920156,
-706286
],
[
1856,
1895,
1855,
1890,
12322,
35.729181442505556,
-88.49143095617205,
-99.81088941059622,
11.319458454424165,
1758.2716738578647,
1934.8500000000001,
2111.4283261421356,
-0.1825240469722567,
1874,
1934.8500000000001,
1886.8741427494433,
59.86223429283002,
-693964
]
] |
no news data
|
0
|
[
[
734,
750,
729,
729,
9098,
51.93462132428546,
1.557419641318802,
3.0140331103501734,
-1.4566134690313715,
710.1393202250022,
732.5,
754.8606797749978,
-0.061053050580198866,
733.8,
732.5,
732.1536549048999,
28.896705800033867,
-205155
],
[
729,
753,
720,
728,
10451,
51.50368976069522,
1.0952216325198378,
2.6302708147841067,
-1.535049182264269,
710.2366808715889,
732.55,
754.863319128411,
-0.060919579901470435,
729.8000000000001,
732.55,
731.3229239239199,
29.189798242888592,
-215606
],
[
728,
737,
715,
715,
10619,
46.14339230175925,
-0.31641750978724303,
2.040933149869837,
-2.35735065965708,
710.4578753456104,
732.6,
754.7421246543896,
-0.060448060754544335,
727.8,
732.6,
728.0583391391359,
28.67624122553941,
-226225
],
[
715,
772,
715,
720,
39959,
48.36911695165101,
-1.019936296383662,
1.428759260619137,
-2.4486955570027993,
709.86207873967,
732.4000000000001,
754.9379212603302,
-0.06154538847714393,
724,
732.4000000000001,
726.4466713113087,
30.699366852286595,
-186266
],
[
734,
734,
715,
717,
12747,
47.111085537242005,
-1.7988192625616648,
0.7832435559829767,
-2.5820628185446415,
708.7580316530853,
732.0500000000001,
755.3419683469149,
-0.06363491113152056,
721.8,
732.0500000000001,
724.557337049047,
29.86369779140898,
-199013
],
[
729,
731,
718,
731,
7130,
53.22511491048298,
-1.271746723099227,
0.37224550016653596,
-1.6439922232657629,
708.8960246748851,
732.15,
755.4039753251149,
-0.06352243481558391,
722.2,
732.15,
725.8458696392377,
28.730576520594056,
-191883
],
[
731,
742,
721,
739,
15318,
56.33165014192393,
-0.20612867396937418,
0.2565706653393539,
-0.4626993393087281,
709.5430825231219,
732.8,
756.056917476878,
-0.06347411975130464,
724.4000000000001,
732.8,
728.4766957113902,
28.178392483408768,
-176565
],
[
733,
743,
724,
733,
5709,
53.46371933525235,
0.15247382804363951,
0.23575129788021104,
-0.08327746983657153,
710.568444537236,
731.8,
753.0315554627639,
-0.05802556835956255,
728.0000000000001,
731.8,
729.3813565691122,
27.522793020308143,
-182274
],
[
733,
733,
724,
733,
10842,
53.46371933525234,
0.43169261078264753,
0.27493956046069834,
0.1567530503219492,
710.717943430464,
731.2999999999998,
751.8820565695357,
-0.05628895547527936,
730.6,
731.2999999999998,
730.1050852552899,
26.19973637600042,
-182274
],
[
733,
740,
725,
728,
9584,
50.956436290412086,
0.24667379257789435,
0.2692864068841376,
-0.02261261430624323,
711.2477173628929,
730.2999999999998,
749.3522826371068,
-0.05217659218706544,
732.8000000000001,
730.2999999999998,
729.684068204232,
25.399755206286105,
-191858
]
] |
no news data
|
0
|
[
[
22050,
22300,
21950,
22000,
42346,
52.00836666595372,
-679.7826789225437,
-675.6169793929336,
-4.165699529610151,
20170.859790210674,
22867.5,
25564.140209789326,
-0.23584914921082986,
22180,
22867.5,
22157.155287712812,
996.9838317531008,
-392271
],
[
22100,
22300,
21850,
21850,
38730,
50.82745865095886,
-665.5719184264199,
-673.6079671996308,
8.03604877321095,
20104.064458762892,
22742.5,
25380.935541237108,
-0.23202686962621594,
22120,
22742.5,
22095.72423017025,
957.9135580564508,
-431001
],
[
21400,
21450,
20950,
21100,
82232,
45.290120799052055,
-706.6823263747356,
-680.2228390346519,
-26.459487340083683,
19909.853939211407,
22635,
25360.146060788593,
-0.2407904626276645,
21900,
22635,
21896.5793841362,
953.7768753381329,
-513233
],
[
21200,
21300,
20950,
21200,
53625,
46.132777405803694,
-722.8607676291176,
-688.7504247535451,
-34.11034287557254,
19759.343916329366,
22512.5,
25265.656083670634,
-0.24458910238051162,
21710,
22512.5,
21757.26350730896,
910.6499556711234,
-459608
],
[
21200,
21950,
21100,
21800,
60782,
51.00852610278078,
-679.4352071574358,
-686.8873812343232,
7.452174076887445,
19708.652684987814,
22415,
25121.347315012186,
-0.24147645014607952,
21590,
22415,
21765.810805847166,
906.3178159803289,
-398826
],
[
21800,
22150,
21650,
21700,
35720,
50.1930823146655,
-645.6466887575989,
-678.6392427389784,
32.9925539813795,
19738.425434505072,
22275,
24811.574565494928,
-0.22775080273804066,
21530,
22275,
21752.648644677734,
877.2951148388768,
-434546
],
[
21950,
22200,
21700,
21950,
39926,
52.248331555568726,
-591.8733858659034,
-661.2860713643634,
69.41268549845995,
19804.836336024746,
22157.5,
24510.163663975254,
-0.21235822308250066,
21550,
22157.5,
21792.118915742187,
850.345463778957,
-394620
],
[
22100,
22250,
21900,
22250,
35806,
54.66583119075202,
-519.0666854708033,
-632.8421941856515,
113.77550871484812,
19985.070112605965,
22040,
24094.929887394035,
-0.18647276655118286,
21780,
22040,
21883.69513259375,
814.60650208046,
-358814
],
[
22400,
22900,
22250,
22800,
69722,
58.785428569294396,
-412.23446509890346,
-588.7206483683019,
176.48618326939845,
20186.629732609923,
21960,
23733.370267390077,
-0.1615091318205899,
22100,
21960,
22066.956106075002,
802.8488947889987,
-289092
],
[
23100,
23100,
22550,
22850,
61021,
59.148862331310575,
-319.8475748918718,
-534.9460336730159,
215.09845878114413,
20346.366126716937,
21902.5,
23458.633873283063,
-0.14209646143436253,
22310,
21902.5,
22223.564884860003,
784.7882594469274,
-228071
]
] |
no news data
|
0
|
[
[
5460,
5460,
5380,
5450,
26386,
46.82706677437466,
27.262851369094278,
17.650674022334925,
9.612177346759353,
5127.027175720029,
5410.5,
5693.972824279971,
-0.10478618400516443,
5510,
5410.5,
5485.441166486235,
232.19419437527816,
2227971
],
[
5400,
5460,
5300,
5330,
71042,
41.11691727444141,
13.715567837587514,
16.863652785385444,
-3.14808494779793,
5132.058618565211,
5412.5,
5692.941381434789,
-0.1036273002992292,
5482,
5412.5,
5454.352933188988,
227.03746620561543,
2156929
],
[
5380,
5380,
5160,
5160,
38748,
34.66743826335255,
-10.615957069861906,
11.367730814335975,
-21.98368788419788,
5168.087708389796,
5418.5,
5668.912291610204,
-0.09242863951654672,
5396,
5418.5,
5395.48234655119,
226.5347900480715,
2118181
],
[
5250,
5250,
5100,
5200,
35528,
37.16491829779272,
-26.367254851255893,
3.8207336812176003,
-30.187988532473494,
5155.826115452883,
5415.5,
5675.173884547117,
-0.09590024357755231,
5328,
5415.5,
5356.385877240952,
221.06801933035212,
2153709
],
[
5200,
5220,
5100,
5220,
16045,
38.43222143299043,
-36.812092089086036,
-4.305831472843127,
-32.50626061624291,
5148.227548199572,
5413.5,
5678.772451800428,
-0.09800404610711293,
5272,
5413.5,
5329.108701792762,
213.84887509246985,
2169754
],
[
5250,
5330,
5190,
5330,
28045,
45.002295442069745,
-35.800929331384395,
-10.604851044551381,
-25.196078286833014,
5153.565898202982,
5415.5,
5677.434101797018,
-0.09673496511753973,
5248,
5415.5,
5329.28696143421,
208.57395544300772,
2197799
],
[
5320,
5320,
5150,
5150,
29053,
37.87901616823598,
-48.959694357899025,
-18.27581970722091,
-30.683874650678113,
5115.912942242747,
5403.5,
5691.087057757253,
-0.10644473313861505,
5212,
5403.5,
5293.429569147368,
206.53295862565002,
2168746
],
[
5150,
5180,
5090,
5120,
28671,
36.83258436496474,
-61.10448525493575,
-26.84155281676388,
-34.26293243817187,
5076.177001528013,
5390.5,
5704.822998471987,
-0.1166210920960903,
5204,
5390.5,
5258.743655317895,
198.20917586667503,
2140075
],
[
5120,
5150,
5030,
5110,
32907,
36.470906255828474,
-70.72100820554988,
-35.61744389452108,
-35.1035643110288,
5042.579444048014,
5380,
5717.420555951986,
-0.12543515091151897,
5186,
5380,
5228.994924254316,
192.62280616191254,
2107168
],
[
5110,
5200,
5110,
5190,
34178,
41.4261862980204,
-71.0676172613812,
-42.707478567893105,
-28.360138693488096,
5024.158535809018,
5372,
5719.841464190982,
-0.1295016620219591,
5180,
5372,
5221.195939403453,
185.2926057217759,
2141346
]
] |
no news data
|
0
|
[
[
103600,
104300,
102400,
102400,
177723,
48.374566647574945,
-2848.925371364865,
-3020.7212197731797,
171.79584840831467,
101496.78769882896,
105710,
109923.21230117104,
-0.07971265350810776,
104060,
105710,
104581.15545677846,
3202.8806420053043,
-1202437
],
[
102600,
103000,
99700,
100900,
262325,
45.63119857950657,
-2973.4053980306635,
-3011.2580554246765,
37.85265739401302,
100766.91595410733,
105360,
109953.08404589267,
-0.08718838355908634,
103460,
105360,
103844.92436542278,
3209.8177390049254,
-1464762
],
[
100100,
100700,
99700,
100200,
134025,
44.366707820902946,
-3092.8879784892633,
-3027.584040037594,
-65.30393845166918,
100341.41527734145,
105270,
110198.58472265855,
-0.09363702332399633,
102400,
105270,
103115.93949233822,
3066.2593290760024,
-1598787
],
[
100200,
101200,
99800,
100900,
130484,
45.97884621932203,
-3095.412644335869,
-3041.1497608972495,
-54.26288343861961,
99900.06259131199,
105145,
110389.93740868801,
-0.09976579787318489,
101600,
105145,
102672.75159387058,
2947.2408055705737,
-1468303
],
[
100300,
101800,
100300,
101400,
151901,
47.156760383063485,
-3022.2292612318124,
-3037.365660964162,
15.136399732349673,
99430.90811484835,
104890,
110349.09188515165,
-0.10409175107544374,
101160,
104890,
102418.20127509646,
2843.8664623155328,
-1316402
],
[
103500,
106400,
103100,
106400,
453804,
57.20570303592862,
-2531.5900948541966,
-2936.210547742169,
404.62045288797253,
99597.2182120996,
104760,
109922.7817879004,
-0.09856398984155021,
101960,
104760,
103214.56102007718,
2997.876000721566,
-862598
],
[
105500,
106600,
105100,
105400,
201450,
54.95482759884087,
-2198.108239773661,
-2788.590086148468,
590.481846374807,
99737.28682244426,
104605,
109472.71317755574,
-0.09306846092549563,
102860,
104605,
103651.64881606174,
2890.884857812883,
-1064048
],
[
105700,
106500,
104800,
105800,
129120,
55.705595466767655,
-1879.874783630541,
-2606.8470256448827,
726.9722420143416,
99808.26772273361,
104520,
109231.73227726639,
-0.09015943890674302,
103980,
104520,
104081.3190528494,
2805.8216536833916,
-934928
],
[
106400,
107300,
105800,
106600,
201764,
57.24057967411922,
-1545.3058389756043,
-2394.5387883110275,
849.2329493354232,
99858.4942075687,
104480,
109101.5057924313,
-0.08846680307104327,
105120,
104480,
104585.05524227953,
2712.5486784202926,
-733164
],
[
106000,
107100,
105500,
106500,
205511,
56.974793430314094,
-1273.5460579613282,
-2170.3402422410877,
896.7941842797595,
99843.63584457553,
104505,
109166.36415542447,
-0.08920844276205861,
106140,
104505,
104968.04419382363,
2633.080915675986,
-938675
]
] |
SK이노베이션, SK온 美 ESS 대형 수주에…5% 상승[핫스탁](종합): SK온, 美 플랫아이언과 2조원 규모 ESS 공급 계약LG에너지솔루션(0.72%), 삼성SDI(0.50%)도 상승 마감[서울=뉴시스] 이석희 SK온 사장이 30일 서울 종로구 SK서린빌딩 수펙스홀에서 열린 '2025 SK이노베이션 기업가치 제고 전략 설명회'에서 SK온 성장 스토리에 대해 발표하고 있다. (사진=SK온 제공) 2025.7.30. photo@newsis.com *재판매 및 DB 금지[서울=뉴시스]이지민 기자 = SK이노베이션이 자회사 SK온의 미국 대형 에너지저장장치(ESS) 수주에 5% 가까이 상승했다. 4일 한국거래소에 따르면 이날 SK이노베이션은 전 거래일보다 4.93%(5000원) 오른 10만6400원에 거래를 마쳤다. SK이노베이션의 배터리 자회사 SK온은 이날 개장 전 미국 재생에너지 기업 '플랫아이언 에너지 개발(플랫아이언)'과 1기가와트시(GWh) 규모의 ESS 공급 계약을 체결했다고 밝혔다. 회사 출범 후 첫 대규모 수주로, 현지 생산 리튬인산철(LFP) 배터리를 앞세워 북미 시장에 본격적인 진출에 나설 것으로 보인다.이번 계약으로 SK온은 플랫아이언이 추진하는 미국 매사추세츠주 프로젝트에 LFP 배터리가 탑재된 컨테이너형 ESS 제품을 2026년에 공급한다.또 플랫아이언이 2030년까지 매사추세츠주를 포함한 미국에서 추진하는 6.2GWh 규모의 프로젝트에 대한 우선 협상권도 확보했다. 이에 따라 2026년부터 4년간 최대 7.2GWh 규모의 ESS 제품을 공급하게 된다.플랫아이언은 2021년에 설립된 대규모 ESS 개발 및 운영에 특화된 재생에너지 개발사다. 북미 지역을 중심으로 부지 확보부터 설계, 시공, 운영에 이르기까지 ESS 사업의 전 과정을 총괄하고 있다.같은 날 SK온과 함께 '배터리 3사'로 불리는 LG에너지솔루션(0.72%), 삼성SDI(0.50%)도 상승 마감했다. SK이노베이션, SK온 美 ESS 대형 수주에…장 초반 강세[핫스탁]: SK온, 美 플랫아이언과 2조원 규모 ESS 공급 계약[서울=뉴시스] 이석희 SK온 사장이 30일 서울 종로구 SK서린빌딩 수펙스홀에서 열린 '2025 SK이노베이션 기업가치 제고 전략 설명회'에서 SK온 성장 스토리에 대해 발표하고 있다. (사진=SK온 제공) 2025.7.30. photo@newsis.com *재판매 및 DB 금지[서울=뉴시스]이지민 기자 = SK이노베이션이 자회사 SK온의 미국 대형 에너지저장장치(ESS) 사업 수주에 장 초반 강세다. 4일 한국거래소에 따르면 오전9시5분 현재 SK이노베이션은 전 거래일보다 2.86%(2900원) 오른 10만4300원에 거래 중이다. SK이노베이션의 배터리 자회사 SK온은 이날 개장 전 미국 재생에너지 기업 '플랫아이언 에너지 개발(플랫아이언)'과 1기가와트시(GWh) 규모의 ESS 공급 계약을 체결했다고 밝혔다. 계약 규모는 2조원 수준으로 추산된다. 이는 회사 출범 후 첫 대규모 수주로, 현지 생산 리튬인산철(LFP) 배터리를 앞세워 북미 시장에 본격적인 진출에 나설 것으로 보인다.이번 계약으로 SK온은 플랫아이언이 추진하는 미국 매사추세츠주 프로젝트에 LFP 배터리가 탑재된 컨테이너형 ESS 제품을 2026년에 공급한다.또 플랫아이언이 2030년까지 매사추세츠주를 포함한 미국에서 추진하는 6.2GWh 규모의 프로젝트에 대한 우선 협상권도 확보했다. 이에 따라 2026년부터 4년간 최대 7.2GWh 규모의 ESS 제품을 공급하게 된다.플랫아이언은 2021년에 설립된 대규모 ESS 개발 및 운영에 특화된 재생에너지 개발사다. 북미 지역을 중심으로 부지 확보부터 설계, 시공, 운영에 이르기까지 ESS 사업의 전 과정을 총괄하고 있다． 농협은행, SK이노베이션 E&S과 재생에너지 직접전력거래계약 ‘맞손’: 재생에너지 전환 확대 및 온실가스 감축 목적8일 서울 종로구 SK서린빌딩에서 최동하 NH농협은행 수석부행장(왼쪽)과 유영욱 SK이노베이션 E&S Global/재생E사업본부장이 재생에너지 직접전력거래계약을 맺으며 악수하고 있다. NH농협은행 NH농협은행(은행장 강태영)은 8일 서울 종로구 소재 SK서린빌딩에서 SK이노베이션 E&S와 재생에너지 전환 확대 및 온실가스 감축을 위한 재생에너지 직접전력거래계약(PPA, Power Purchase Agreement)을 체결했다. 직접전력거래계약은 전기공급사업자가 재생에너지로 생산한 전기를 전력시장을 통하지 않고 전기사용자에게 직접 공급하는 제도로, 국내기업의 RE100(재생에너지 100%) 이행과 온실가스 감축수단으로 활용되고 있다. 이번 계약으로 농협은행은 향후 NH통합IT센터 건물 사용전력의 일부를 태양광 기반의 재생에너지로 전환하며, 한국형 RE100 이행과 연간 약 2400ｔ의 온실가스를 감축할 것으로 예상한다. 농협은행은 2021년 한국형 RE100에 가입해 매년 전력사용량의 5% 이상을 재생에너지로 전환하고 있으며, 2040년까지 100% 재생에너지로 전환한다는 NH 2040 RE100을 수립했다. 또한 탈석탄 금융 선언, 태양광 발전시설 및 전기차 확대, 승강기 회생제동장치 설치 등 ESG(환경·사회·지배구조) 경영 실천에 앞장서고 있다. 체결식에 참여한 최동하 농협은행 수석부행장은 “이번 계약은 재생에너지 전환을 본격 추진하고 기후변화에 대응하는 실천사례”라며 “앞으로도 온실가스 감축을 통한 지속가능한 미래를 만들어 나갈 것”이라고 말했다.
|
0
|
[
[
4350,
4360,
4305,
4315,
54724,
31.4782189470773,
-95.33291287201973,
-83.13160236907622,
-12.201310502943514,
4283.650484134366,
4503.25,
4722.849515865634,
-0.09752934696747202,
4406,
4503.25,
4454.1895784075805,
115.3883091499317,
88038
],
[
4330,
4350,
4300,
4305,
27394,
30.983737936023278,
-102.1220145457064,
-86.92968480440226,
-15.19232974130415,
4256.128825123672,
4489.5,
4722.871174876328,
-0.10396310274031764,
4368,
4489.5,
4424.351662726065,
110.71771563922229,
60644
],
[
4300,
4300,
4210,
4230,
36790,
27.49520822191113,
-112.2602336399541,
-91.99579457151263,
-20.26443906844146,
4226.012548445885,
4482.25,
4738.487451554115,
-0.11433429708477442,
4322,
4482.25,
4385.481330180852,
109.59502166499213,
23854
],
[
4250,
4290,
4080,
4245,
47876,
29.21186612952337,
-117.72738268940793,
-97.1421121950917,
-20.585270494316234,
4203.373027528406,
4476.25,
4749.126972471594,
-0.1219221323525692,
4296,
4476.25,
4357.385064144682,
116.76680583177841,
71730
],
[
4245,
4300,
4205,
4250,
14816,
29.808441558777062,
-120.27027858069596,
-101.76774547221255,
-18.502533108483405,
4180.345080291839,
4469.25,
4758.154919708161,
-0.12928563839935617,
4269,
4469.25,
4335.908051315746,
115.21203398665139,
86546
],
[
4250,
4430,
4250,
4360,
60024,
41.49093220039882,
-112.11704569118501,
-103.83760551600706,
-8.279440175177953,
4173.170276271848,
4465.75,
4758.329723728152,
-0.1310327374923147,
4278,
4465.75,
4340.726441052597,
119.83974584474772,
146570
],
[
4320,
4385,
4320,
4340,
43712,
40.18145421672004,
-106.04693963027239,
-104.27947233886013,
-1.7674672914122596,
4161.801311376218,
4459.75,
4757.698688623782,
-0.1336167671388674,
4285,
4459.75,
4340.581152842078,
115.92262114155146,
102858
],
[
4760,
5450,
4590,
4985,
8202980,
71.46229628440699,
-48.6296549428871,
-93.14950885966553,
44.51985391677843,
4103.060990718288,
4481,
4858.939009281712,
-0.16868511907239994,
4436,
4481,
4469.4649222736625,
186.9281482028692,
8305838
],
[
4945,
6280,
4940,
5630,
9711810,
81.74351249430028,
48.36257271751765,
-64.8470925442289,
113.20966526174655,
3894.693191385641,
4532.25,
5169.8068086143585,
-0.2813422951577511,
4713,
4532.25,
4701.57193781893,
269.2904233312357,
18017648
],
[
5540,
6130,
5430,
5790,
8018770,
83.34631753201111,
136.56602660851877,
-24.564468713679368,
161.13049532219813,
3740.386599038825,
4591,
5441.613400961175,
-0.37055691612336095,
5021,
4591,
4919.257550255144,
300.05539309329026,
26036418
]
] |
no news data
|
0
|
[
[
4245,
4300,
4230,
4265,
9260,
40.175078720309145,
-55.92785363585426,
-64.87222978771017,
8.944376151855906,
4179.69487662484,
4284.75,
4389.80512337516,
-0.049036757512181714,
4269,
4284.75,
4273.150623054242,
97.9503890326829,
-192136
],
[
4265,
4295,
4250,
4270,
9370,
40.716435040804875,
-52.61549644261959,
-62.42088311869205,
9.805386676072466,
4180.158329318338,
4280.75,
4381.341670681662,
-0.0469972180957367,
4274,
4280.75,
4272.520498443393,
94.16821838749127,
-182766
],
[
4245,
4345,
4220,
4280,
16809,
41.849792797895624,
-48.62301720071082,
-59.661309935095815,
11.038292734384996,
4195.535094561668,
4285.5,
4375.464905438332,
-0.041985721823979326,
4272,
4285.5,
4274.016398754715,
96.37048850267047,
-165957
],
[
4280,
4285,
4200,
4210,
21660,
36.57824341943472,
-50.52494352456324,
-57.834036652989305,
7.309093128426063,
4186.555937349431,
4282.5,
4378.444062650569,
-0.04480750152974633,
4254,
4282.5,
4261.213119003773,
95.55831075247973,
-187617
],
[
4205,
4270,
4200,
4265,
14874,
42.68693163490139,
-47.0518095216039,
-55.677591226712224,
8.625781705108324,
4186.142877748993,
4282.25,
4378.357122251007,
-0.04488627345484605,
4258,
4282.25,
4261.970495203019,
93.7327171273026,
-172743
],
[
4265,
4315,
4260,
4295,
6948,
45.75598720048724,
-41.401327786845286,
-52.82233853873884,
11.421010751893554,
4188.325111912644,
4284,
4379.674888087356,
-0.0446661475664592,
4264,
4284,
4268.576396162415,
90.96609447535242,
-165795
],
[
4290,
4320,
4275,
4275,
6866,
44.062005267986144,
-38.09794377486287,
-49.87745958596365,
11.77951581110078,
4187.742631175391,
4283.5,
4379.257368824609,
-0.0447098722187974,
4265,
4283.5,
4269.861116929933,
87.68280201282724,
-172661
],
[
4270,
4345,
4250,
4345,
21268,
50.911981622860694,
-29.49161221248505,
-45.800290111267934,
16.308677898782882,
4187.347608677827,
4283.75,
4380.152391322173,
-0.04500841147227203,
4278,
4283.75,
4284.888893543946,
88.20545901191102,
-151393
],
[
4310,
4400,
4310,
4395,
26507,
55.13787617596022,
-18.424069111333665,
-40.32504591128108,
21.900976799947415,
4180.109866442405,
4288.5,
4396.890133557595,
-0.05054920534340432,
4315,
4288.5,
4306.911114835157,
88.33364051106024,
-124886
],
[
4395,
4485,
4390,
4485,
46771,
61.55373120279083,
-2.3634690279668575,
-32.73273053461824,
30.369261506651384,
4157.55581930143,
4295.75,
4433.94418069857,
-0.0643399549315345,
4359,
4295.75,
4342.528891868125,
88.80980904598452,
-78115
]
] |
no news data
|
0
|
[
[
1801,
1830,
1775,
1803,
1055605,
15.131469127784653,
-377.7916042330089,
-302.84963279916997,
-74.94197143383894,
1460.8834723221228,
2502.45,
3544.016527677877,
-0.8324374334575135,
1869.8000000000002,
2502.45,
2034.0723859487875,
178.72069312174432,
-32423042
],
[
1818,
1818,
1728,
1732,
1077765,
14.2891254812924,
-382.54821926795466,
-318.7893500929269,
-63.75886917502777,
1375.7529042262242,
2435.5499999999997,
3495.3470957737754,
-0.8702733228829429,
1824.2000000000003,
2435.5499999999997,
1973.6579087590303,
172.38350075590543,
-33500807
],
[
1732,
1741,
1670,
1676,
993201,
13.643971511467736,
-386.3826245600869,
-332.3080049863589,
-54.074619573728,
1285.496649169811,
2375.3500000000004,
3465.2033508301897,
-0.9176360122341458,
1775.6000000000001,
2375.3500000000004,
1914.1263270072243,
165.14182213048363,
-34494008
],
[
1707,
1716,
1620,
1659,
788726,
13.445508069384422,
-386.3396928139209,
-343.11434255187135,
-43.225350262049574,
1211.733512280502,
2310.5499999999997,
3409.3664877194974,
-0.9511298069459634,
1734,
2310.5499999999997,
1863.1010616057795,
160.20312054973482,
-35282734
],
[
1661,
1708,
1635,
1685,
678532,
15.470654048301805,
-379.8292512143448,
-350.45732428436605,
-29.37192692997877,
1155.39766156999,
2248.7999999999997,
3342.202338430009,
-0.9724318200195745,
1711,
2248.7999999999997,
1827.4808492846237,
153.97432622475378,
-34604202
],
[
1690,
1783,
1673,
1755,
967803,
20.84070047590822,
-364.815893821921,
-353.3290381918771,
-11.48685563004392,
1129.9544201461892,
2187.55,
3245.145579853811,
-0.9669224290679624,
1701.4,
2187.55,
1812.9846794276991,
150.83330292298567,
-33636399
],
[
1742,
1802,
1686,
1688,
990899,
19.559852591137492,
-354.2405751375786,
-353.51134558101745,
-0.7292295565611653,
1113.0175903180962,
2122.7,
3132.3824096819035,
-0.9513189896659008,
1692.6,
2122.7,
1787.9877435421595,
148.3452098570581,
-34627298
],
[
1688,
1740,
1682,
1702,
563990,
20.65716645448576,
-340.8013302978504,
-350.96934252438405,
10.16801222653362,
1121.342936606835,
2057.8,
2994.2570633931655,
-0.9101536236691273,
1697.8000000000002,
2057.8,
1770.7901948337278,
141.89198058155395,
-34063308
],
[
1695,
1757,
1630,
1704,
622928,
20.82333234183975,
-326.2286874143274,
-346.02121150237275,
19.792524088045354,
1148.2767201132563,
1995.25,
2842.2232798867435,
-0.8489896302586079,
1706.8,
1995.25,
1757.4321558669824,
140.82826768287154,
-33440380
],
[
1704,
1704,
1673,
1674,
673106,
20.141918514680526,
-313.4868311675291,
-339.514335435404,
26.027504267874917,
1193.958432132339,
1933.4500000000003,
2672.9415678676614,
-0.7649451166233014,
1704.6,
1933.4500000000003,
1740.745724693586,
132.9833914198093,
-34113486
]
] |
no news data
|
0
|
[
[
4050,
4050,
4010,
4040,
16568,
59.67752204890888,
-14.76631446243573,
-24.88686004304166,
10.120545580605931,
3925.704000225116,
4008,
4090.295999774884,
-0.0410658681511397,
4028,
4008,
4027.459750479482,
69.42528347798492,
172172
],
[
4050,
4065,
4015,
4035,
44213,
58.8386153962225,
-12.95769507691557,
-22.501027049816443,
9.543331972900873,
3925.8640935132794,
4009,
4092.1359064867206,
-0.041474635313904024,
4033,
4009,
4028.9678003835857,
68.03776322955743,
127959
],
[
4035,
4040,
3980,
3990,
29705,
51.783252250328815,
-14.982763135817095,
-20.997374267016575,
6.01461113119948,
3969.285397614125,
4015.5,
4061.714602385875,
-0.02301810603206324,
4024,
4015.5,
4021.174240306869,
67.46363728458904,
98254
],
[
4005,
4005,
3970,
3995,
19453,
52.465292380828274,
-15.99975078155694,
-19.99784956992465,
3.9980987883677095,
3967.2029910341594,
4014.25,
4061.2970089658406,
-0.023439999484755874,
4017,
4014.25,
4015.939392245495,
65.14480604997554,
117707
],
[
4030,
4075,
3985,
4055,
21018,
59.81173658986439,
-11.82787784552329,
-18.36385522504438,
6.535977379521089,
3979.7772768199056,
4019.5,
4059.2227231800944,
-0.019765007180044463,
4023,
4019.5,
4023.7515137963965,
66.92017704640587,
138725
],
[
4030,
4090,
4025,
4060,
16534,
60.361513952831324,
-8.025665398824458,
-16.296217259800393,
8.270551860975935,
3980.888700198717,
4022.75,
4064.611299801283,
-0.020812280057812774,
4027,
4022.75,
4031.001211037117,
66.78302154309117,
155259
],
[
4090,
4180,
4060,
4170,
70235,
70.0640965300939,
3.8196653260688436,
-12.273040742626547,
16.092706068695392,
3954.4128516378873,
4031.25,
4108.087148362113,
-0.03812075577655213,
4054,
4031.25,
4058.800968829694,
70.58423429001323,
225494
],
[
4160,
4275,
4125,
4125,
31101,
63.243948836545236,
9.466922556955979,
-7.925048082710044,
17.39197063966602,
3950.2820664452834,
4037,
4123.717933554716,
-0.042961572234191926,
4081,
4037,
4072.040775063755,
76.2567889835837,
194393
],
[
4130,
4220,
4115,
4180,
49749,
67.41845227672908,
18.17099107053491,
-2.705840252061053,
20.87683132259596,
3938.8821383582804,
4045.5,
4152.117861641719,
-0.05270936183004296,
4118,
4045.5,
4093.6326200510043,
78.3098754847563,
244142
],
[
4180,
4210,
4105,
4195,
38164,
68.47019733820775,
25.979922343901762,
3.03131226713151,
22.94861007677025,
3934.1891025530053,
4056,
4177.810897446995,
-0.06006454509220655,
4146,
4056,
4113.906096040804,
80.21631295013086,
282306
]
] |
no news data
|
0
|
[
[
8090,
8210,
7960,
8090,
13188,
46.59991310486531,
-105.17789185782658,
-89.35977236892307,
-15.818119488903505,
7821.59367100797,
8286.5,
8751.40632899203,
-0.1122081286410499,
8124,
8286.5,
8137.47283449292,
248.15419131928084,
81047
],
[
8090,
8220,
8040,
8040,
11188,
44.853614157920994,
-107.4233977131853,
-92.97249743777553,
-14.450900275409765,
7799.485135374003,
8262,
8724.514864625997,
-0.11196196190413865,
8116,
8262,
8117.978267594336,
243.28603479647506,
69859
],
[
8040,
8050,
7800,
7830,
13995,
38.352841163080754,
-124.71063566011071,
-99.32012508224258,
-25.390510577868127,
7737.272615851162,
8235.5,
8733.727384148839,
-0.1209950541312217,
8050,
8235.5,
8060.382614075469,
243.765603739584,
55864
],
[
7830,
7840,
7610,
7680,
18764,
34.505883893335856,
-148.7993760953359,
-109.21597528486126,
-39.58340081047464,
7650.908167046688,
8198,
8745.091832953312,
-0.13346958598519454,
7946,
8198,
7984.306091260376,
242.78234632961372,
37100
],
[
7780,
7790,
7600,
7660,
14135,
34.015962944333864,
-167.5720430905094,
-120.88718884599089,
-46.684854244518505,
7575.714123385026,
8158,
8740.285876614973,
-0.14275211488476916,
7860,
8158,
7919.444873008301,
239.01217873464134,
22965
],
[
7770,
7900,
7700,
7870,
17285,
43.144104027955116,
-163.6181834076324,
-129.43338775831918,
-34.1847956493132,
7553.181763603614,
8127,
8700.818236396386,
-0.14121280580691178,
7816,
8127,
7909.555898406641,
239.08273739645267,
40250
],
[
7860,
7910,
7770,
7780,
14539,
40.55474072942837,
-165.8353225916171,
-136.71377472497878,
-29.121547866638338,
7528.693250284626,
8089.5,
8650.306749715373,
-0.13865053457330462,
7764,
8089.5,
7883.644718725313,
232.00539901099177,
25711
],
[
7810,
8320,
7810,
8140,
76630,
52.766234169067275,
-136.96458750679994,
-136.76393728134303,
-0.20065022545691136,
7567.850616722823,
8064,
8560.149383277178,
-0.12305292243977607,
7826,
8064,
7934.915774980251,
254.00501336734948,
102341
],
[
8140,
8220,
7990,
8040,
24037,
49.71138613657471,
-120.7614236938316,
-133.56343456384076,
12.802010870009155,
7592.692264177867,
8040,
8487.307735822133,
-0.11127058105028174,
7898,
8040,
7955.932619984201,
252.29036955539593,
78304
],
[
8120,
8130,
7980,
8120,
22976,
52.10051211491047,
-100.30867228829993,
-126.9124821087326,
26.603809820432673,
7638.069495937747,
8018.5,
8398.930504062253,
-0.09488819705986232,
7990,
8018.5,
7988.746095987361,
244.98391458715338,
101280
]
] |
no news data
|
0
|
[
[
24350,
25300,
24350,
24800,
147074,
73.06205635606047,
625.1592721457309,
337.99942066496044,
287.1598514807705,
19930.687423615316,
22327.5,
24724.312576384684,
-0.21469600952947565,
23750,
22327.5,
23427.846632819965,
898.5529655602834,
1141774
],
[
25400,
26000,
25050,
25250,
282935,
75.15619481774553,
745.5176891003503,
419.5030743520384,
326.0146147483118,
19782.148903189984,
22497.5,
25212.851096810016,
-0.24139136320124605,
24460,
22497.5,
23792.27730625597,
920.0848965916917,
1424709
],
[
24550,
25600,
24450,
25100,
193488,
73.11579357230305,
819.3538540750415,
499.4732302966391,
319.88062377840237,
19957.123856847702,
22730,
25502.876143152298,
-0.24398382253869758,
24820,
22730,
24053.82184500478,
936.5074039779995,
1231221
],
[
25050,
26000,
24550,
25800,
229416,
76.34349165827422,
923.7057912594901,
584.3197424892094,
339.3860487702807,
20053.46656862622,
22982.5,
25911.53343137378,
-0.25489249919493356,
25090,
22982.5,
24403.057476003825,
973.1854465509996,
1460637
],
[
25250,
26650,
25250,
26600,
209490,
79.38907077324676,
1058.7541090962004,
679.2066158106076,
379.54749328559285,
20024.933701211874,
23250,
26475.066298788126,
-0.2774250579602689,
25510,
23250,
24842.445980803062,
1003.6722003687854,
1670127
],
[
26900,
27650,
26400,
26850,
258443,
80.24498701249603,
1172.43864177059,
777.853021002604,
394.58562076798603,
20027.020467267994,
23517.5,
27007.979532732006,
-0.29684103605672424,
25920,
23517.5,
25243.95678464245,
1021.2670431995864,
1928570
],
[
27100,
27300,
26700,
26900,
127119,
80.42011618024816,
1252.135199942597,
872.7094567906026,
379.4257431519943,
20088.044898312433,
23777.5,
27466.955101687567,
-0.3103316245768114,
26250,
23777.5,
25575.16542771396,
991.1765401139018,
2055689
],
[
26950,
27500,
26900,
27300,
136903,
81.80943531034313,
1332.2150081976688,
964.610567072016,
367.6044411256528,
20168.86700199956,
24052.5,
27936.13299800044,
-0.3229296745037265,
26690,
24052.5,
25920.13234217117,
963.2353586771945,
2192592
],
[
27600,
28100,
26900,
27950,
229886,
83.818725563497,
1431.6255131473954,
1058.013556287092,
373.6119568603035,
20241.620034953965,
24355,
28468.379965046035,
-0.3377852568298941,
27120,
24355,
26326.10587373694,
980.1471187716807,
2422478
],
[
28200,
28450,
27500,
28250,
189221,
84.66087592293103,
1517.1280396675866,
1149.8364529631908,
367.29158670439574,
20418.9118150874,
24682.5,
28946.0881849126,
-0.34547458198420755,
27450,
24682.5,
26710.884698989554,
977.9937531451321,
2611699
]
] |
no news data
|
0
|
[
[
16670,
16670,
16350,
16390,
8093,
42.745790974962645,
-480.6272754501333,
-512.0115367539231,
31.3842613037898,
16027.115673603808,
16934.5,
17841.88432639619,
-0.1071639937873797,
16588,
16934.5,
16631.387389176572,
481.3105546757782,
-32420
],
[
16700,
16880,
16240,
16400,
6825,
42.96765019296019,
-470.4748339967955,
-503.7041962024976,
33.2293622057021,
16174.75385321765,
16838.5,
17502.24614678235,
-0.07883673091811617,
16538,
16838.5,
16585.109911341257,
492.6455150560798,
-25595
],
[
16410,
16410,
16060,
16100,
7662,
38.18695528075996,
-481.09072933680727,
-499.18150282935954,
18.090773492552273,
16062.575395846441,
16786,
17509.42460415356,
-0.08619380485566054,
16414,
16786,
16488.087929073008,
482.45654969493125,
-33257
],
[
16010,
16270,
16010,
16200,
6749,
40.560976099807064,
-475.9483028443756,
-494.53486283236276,
18.586559987987187,
15984.26594932539,
16748.5,
17512.734050674608,
-0.0912599994834891,
16320,
16748.5,
16430.470343258407,
466.5667961452933,
-26508
],
[
16070,
16240,
16010,
16030,
7505,
37.89635517569691,
-480.0566774973777,
-491.6392257653658,
11.582548267988102,
15892.873581973483,
16690,
17487.126418026517,
-0.09552144014697628,
16224,
16690,
16350.376274606726,
449.66916784920096,
-34013
],
[
16030,
16640,
16020,
16100,
6827,
39.654307581641916,
-472.2207125959103,
-487.75552313147466,
15.534810535564361,
15843.120768004053,
16631,
17418.879231995947,
-0.09474826913546348,
16166,
16631,
16300.301019685381,
461.83565585997235,
-27186
],
[
16100,
16240,
16050,
16080,
4481,
39.31190990706993,
-462.29543282871236,
-482.66350507092227,
20.368072242209905,
15783.87288854066,
16582.5,
17381.12711145934,
-0.09632167784825449,
16102,
16582.5,
16256.240815748306,
442.41882329854576,
-31667
],
[
16100,
16190,
16070,
16150,
4459,
41.2247883160542,
-443.6668468820062,
-474.86417343313906,
31.197326551132846,
15755.245258525885,
16534,
17312.754741474117,
-0.09420040419428036,
16112,
16534,
16234.992652598645,
419.38890734864964,
-27208
],
[
16800,
16800,
16110,
16200,
4689,
42.61611930347907,
-420.0271644806635,
-463.896771642644,
43.869607161980525,
15743.49379147497,
16489.5,
17235.50620852503,
-0.09048257479305367,
16112,
16489.5,
16227.994122078917,
438.7182711094604,
-22519
],
[
16100,
16440,
16100,
16440,
5407,
48.87241742581697,
-377.57411229179525,
-446.6322397724743,
69.05812748067905,
15779.24852309507,
16453,
17126.75147690493,
-0.08190013698473596,
16194,
16453,
16270.395297663134,
431.6669660302132,
-17112
]
] |
no news data
|
0
|
[
[
182300,
186500,
181300,
184700,
11080,
35.098926619923446,
-9651.57056534823,
-10574.946327282389,
923.3757619341595,
179862.77288743723,
191615,
203367.22711256277,
-0.12266500130535474,
185140,
191615,
187266.7778630007,
7139.331729644243,
-90216
],
[
183800,
187100,
181000,
184300,
11536,
34.73746283532393,
-9304.30814049064,
-10320.818689924039,
1016.5105494333984,
179622.4681788488,
190730,
201837.5318211512,
-0.11647388267342532,
184800,
190730,
186673.42229040057,
7065.093748955368,
-101752
],
[
184000,
184000,
176600,
177000,
11906,
28.890015901651875,
-9508.540620838816,
-10158.363076106994,
649.8224552681786,
177315.2627448903,
189975,
202634.7372551097,
-0.1332779287286191,
182940,
189975,
184738.73783232048,
7110.444195458556,
-113658
],
[
176000,
178500,
174900,
176000,
5784,
28.189972967024545,
-9639.964465888334,
-10054.683354063262,
414.718888174928,
175109.21466593997,
189170,
203230.78533406003,
-0.14865766595189542,
181180,
189170,
182990.99026585638,
6859.6981814972305,
-119442
],
[
175000,
178900,
175000,
178000,
7461,
31.751877563375025,
-9473.530561401363,
-9938.452795530882,
464.922234129519,
173667.01563760187,
188360,
203052.98436239813,
-0.15600960248883128,
180000,
188360,
181992.7922126851,
6648.291168533143,
-111981
],
[
176300,
179400,
176200,
177600,
4953,
31.41624342707004,
-9267.081997357105,
-9804.178635896127,
537.096638539022,
172871.55504146998,
187240,
201608.44495853002,
-0.15347623326778484,
178580,
187240,
181114.2337701481,
6401.984656495061,
-116934
],
[
177900,
181000,
175100,
176200,
6279,
30.212494198948757,
-9111.407686526334,
-9665.62444602217,
554.2167594958355,
171949.8669375296,
186135,
200320.1330624704,
-0.15241768675929204,
176960,
186135,
180131.38701611848,
6366.128609602557,
-123213
],
[
176200,
177600,
175100,
177200,
5933,
32.21051833043902,
-8805.834848279716,
-9493.66652647368,
687.8316781939648,
171382.5326259792,
185150,
198917.4673740208,
-0.14871690385115646,
177000,
185150,
179545.1096128948,
6089.976566059518,
-117280
],
[
178600,
180000,
177100,
178500,
9190,
34.82295490341017,
-8362.370831439417,
-9267.407387466828,
905.0365560274113,
170791.6492093309,
184480,
198168.3507906691,
-0.14839929304714977,
177500,
184480,
179336.08769031585,
5862.121097055267,
-108090
],
[
177200,
182400,
177200,
182200,
5936,
41.70840642908193,
-7624.473144952703,
-8938.820538964002,
1314.3473940113,
170740.50745758277,
183990,
197239.49254241723,
-0.14402405068120253,
178340,
183990,
179908.8701522527,
5814.826732979891,
-102154
]
] |
no news data
|
0
|
[
[
12260,
12320,
12150,
12270,
7503,
43.2673934268636,
-33.849190506552986,
9.490429822565286,
-43.339620329118276,
11926.646690712312,
12363,
12799.353309287688,
-0.07059019805673183,
12188,
12363,
12285.296142826766,
321.0868278715963,
-315270
],
[
12280,
12460,
12230,
12350,
17555,
45.88409520992191,
-27.91842551946138,
2.0086587541599528,
-29.927084273621332,
11923.528135765268,
12357.5,
12791.471864234732,
-0.07023619085328464,
12254,
12357.5,
12298.236914261413,
314.580625880768,
-297715
],
[
12210,
12530,
12100,
12440,
45761,
48.74806832638396,
-15.774168899723009,
-1.5479067766166394,
-14.22626212310637,
12020.280336266247,
12386.5,
12752.719663733753,
-0.0591320653507856,
12306,
12386.5,
12326.589531409132,
322.82486688928464,
-251954
],
[
12320,
12500,
12320,
12430,
30688,
48.44130599460824,
-6.877396119019977,
-2.613804645097307,
-4.26359147392267,
12062.282490833488,
12403,
12743.717509166512,
-0.05494114474990118,
12350,
12403,
12347.271625127307,
312.62309068290716,
-282642
],
[
12410,
12500,
12280,
12350,
11132,
45.95012116585839,
-6.210381591472469,
-3.3331200343723397,
-2.8772615571001294,
12057.251597679151,
12398,
12738.748402320849,
-0.05496828558168237,
12368,
12398,
12347.817300101846,
306.0071556341281,
-293774
],
[
12270,
12660,
12270,
12380,
18583,
47.04981934087855,
-3.223855889358674,
-3.3112672053696066,
0.08741131601093244,
12055.428915632894,
12390.5,
12725.571084367106,
-0.05408515949592121,
12390,
12390.5,
12354.253840081477,
312.00664451740465,
-275191
],
[
12490,
12490,
12270,
12350,
16066,
46.04101179503279,
-3.24040861973117,
-3.2970954882419194,
0.056686868510749555,
12051.553409875341,
12383,
12714.446590124659,
-0.053532518795874756,
12390,
12383,
12353.403072065183,
305.43474133759,
-291257
],
[
12250,
12350,
12180,
12320,
10705,
45.00189153179449,
-5.609611942734773,
-3.7595987791404903,
-1.8500131635942827,
12045.557421263702,
12375.5,
12705.442578736298,
-0.0533218987089488,
12366,
12375.5,
12346.722457652148,
295.7608312420479,
-301962
],
[
12320,
12520,
12240,
12500,
20445,
52.00165199869991,
6.957076188164137,
-1.616263785679565,
8.573339973843702,
12047.292123106494,
12373.5,
12699.707876893506,
-0.052726856086556945,
12380,
12373.5,
12377.37796612172,
294.63505758190166,
-281517
],
[
12500,
12600,
12360,
12430,
40755,
49.37011326215305,
11.139443513644437,
0.9348776741852356,
10.204565839459201,
12047.298957760044,
12371.5,
12695.701042239956,
-0.052410951338149166,
12396,
12371.5,
12387.902372897377,
290.73255346890875,
-322272
]
] |
no news data
|
0
|
[
[
3000,
3045,
2940,
3005,
39761,
30.55377972377026,
-225.05216936710167,
-265.1180822179766,
40.06591285087495,
2799.5713230923843,
3111.75,
3423.9286769076157,
-0.2006450883956717,
2975,
3111.75,
3014.5633540924177,
173.4019449068045,
-2545131
],
[
3005,
3035,
2940,
3015,
36515,
31.426202611976493,
-210.82090498506295,
-254.2586467713939,
43.437741786330946,
2825.273745202522,
3088.75,
3352.226254797478,
-0.17060380723430374,
3001,
3088.75,
3014.650683273934,
167.80180598488988,
-2508616
],
[
3010,
3050,
2980,
3025,
46091,
32.34154837451197,
-196.47081574004596,
-242.70108056512433,
46.230264825078365,
2828.499041126941,
3075.5,
3322.500958873059,
-0.16062491228942224,
3007,
3075.5,
3016.7205466191476,
160.8159627002549,
-2462525
],
[
2995,
3050,
2950,
3040,
34796,
33.769652750680486,
-181.79230347412067,
-230.51932514692362,
48.72702167280295,
2853.0494078317756,
3059.25,
3265.4505921682244,
-0.13480466922822545,
3017,
3059.25,
3021.3764372953183,
156.4719653645224,
-2427729
],
[
3040,
3045,
2970,
3045,
31434,
34.267710934293724,
-167.82147701535723,
-217.97975552061035,
50.15827850525312,
2882.908407958567,
3045,
3207.091592041433,
-0.10646409986301028,
3026,
3045,
3026.1011498362545,
150.6525392670565,
-2396295
],
[
3045,
3145,
3010,
3120,
62381,
41.3878232046782,
-148.9802713623044,
-204.17985868894917,
55.199587326644775,
2894.3778497775315,
3040.25,
3186.1221502224685,
-0.09596062838415818,
3049,
3040.25,
3044.8809198690037,
149.53450074798104,
-2333914
],
[
3120,
3215,
3080,
3200,
46141,
47.873828790327316,
-126.13909574965874,
-188.57170610109108,
62.432610351432345,
2884.7699022950856,
3045,
3205.2300977049144,
-0.10524144348434446,
3086,
3045,
3075.904735895203,
148.49632212312525,
-2287773
],
[
3170,
3300,
3120,
3195,
64837,
47.51988884114078,
-107.20496561724758,
-172.29835800432238,
65.0933923870748,
2884.054629817041,
3045.25,
3206.445370182959,
-0.10586675654409908,
3120,
3045.25,
3099.7237887161627,
150.7465848286163,
-2352610
],
[
3195,
3195,
3085,
3115,
52101,
42.15034687589768,
-97.53059054920777,
-157.34480451329947,
59.81421396409169,
2883.514340918033,
3046.25,
3208.985659081967,
-0.10684327227375744,
3135,
3046.25,
3102.7790309729303,
147.83611448371516,
-2404711
],
[
3115,
3195,
3105,
3195,
62532,
48.42623695999724,
-82.45772586001203,
-142.367388782642,
59.90966292262996,
2876.5354054919962,
3051,
3225.4645945080038,
-0.11436551590167404,
3165,
3051,
3121.2232247783445,
143.70496344916407,
-2342179
]
] |
no news data
|
0
|
[
[
8750,
8770,
8590,
8700,
26876,
41.33425886148544,
-384.7544415886223,
-336.9825415758004,
-47.7719000128219,
8420.725709820066,
9316.5,
10212.274290179934,
-0.1922984576138966,
8830,
9316.5,
8947.07744678298,
435.83523380084085,
3394770
],
[
8680,
8740,
8610,
8740,
15112,
42.31190274083169,
-380.6664343422399,
-345.71932012908826,
-34.94711421315162,
8358.702781743807,
9266.5,
10174.297218256193,
-0.195930981116105,
8796,
9266.5,
8905.661957426384,
413.98985995792367,
3409882
],
[
8750,
8920,
8350,
8450,
36969,
37.44043630048542,
-396.2594037720846,
-355.82733685768756,
-40.43206691439707,
8249.880671827046,
9228.5,
10207.119328172954,
-0.21208632565919788,
8696,
9228.5,
8814.529565941108,
425.13344138950055,
3372913
],
[
8450,
8520,
8300,
8470,
22970,
37.97084387000849,
-402.3648994362411,
-365.1348493733983,
-37.23005006284279,
8151.113902543186,
9177.5,
10203.886097456814,
-0.22367444237685954,
8622,
9177.5,
8745.623652752885,
410.48105271882196,
3395883
],
[
8470,
8550,
8350,
8490,
17060,
38.53208458656126,
-400.9676108604526,
-372.3014016708092,
-28.66620918964344,
8069.360555458803,
9125.5,
10181.639444541197,
-0.2314699346975392,
8570,
9125.5,
8694.498922202309,
395.4466918103347,
3412943
],
[
8480,
8820,
8480,
8680,
24450,
43.73997137770251,
-380.1467424793027,
-373.87046983250787,
-6.276272646794837,
8031.993056277452,
9078,
10124.006943722548,
-0.23044876486506904,
8566,
9078,
8691.599137761848,
391.4862138238822,
3437393
],
[
8660,
8790,
8590,
8590,
15788,
41.92784219633128,
-366.6814268817707,
-372.4326612423605,
5.7512343605898195,
8037.375004664718,
9007,
9976.624995335282,
-0.21530476192634213,
8536,
9007,
8671.27931020948,
377.80862712217635,
3421605
],
[
8600,
8700,
8530,
8680,
8488,
44.40815486610516,
-344.773485295309,
-366.9008260529502,
22.127340757641207,
8059.82589378587,
8947,
9834.17410621413,
-0.19831767211671622,
8582,
8947,
8673.023448167583,
362.9651537563066,
3430093
],
[
8680,
8860,
8590,
8860,
25880,
49.09137442998639,
-309.32112667007095,
-355.3848861763744,
46.06375950630343,
8118.597263014047,
8897.5,
9676.402736985952,
-0.17508350367765163,
8660,
8897.5,
8710.418758534066,
356.3247856308561,
3455973
],
[
8810,
8960,
8790,
8880,
17907,
49.59942980942471,
-276.4245935400995,
-339.59282764911944,
63.16823410901992,
8173.16868808317,
8857,
9540.83131191683,
-0.15441601262658466,
8738,
8857,
8744.335006827252,
343.0158723715093,
3473880
]
] |
no news data
|
0
|
[
[
6400,
6530,
6320,
6350,
184625,
56.286482697323194,
138.8893368147801,
169.11993207750075,
-30.23059526272064,
5956.953751247207,
6287,
6617.046248752793,
-0.10499323962232955,
6386,
6287,
6379.66373709852,
286.2188687164124,
35378474
],
[
6320,
6410,
6270,
6270,
116768,
52.968944983178666,
121.19749929291902,
159.5354455205844,
-38.337946227665384,
5975.427917693872,
6295,
6614.572082306128,
-0.10153203568105745,
6360,
6295,
6357.7309896788165,
275.7746638080972,
35261706
],
[
6270,
6340,
6190,
6270,
117245,
52.96894498317866,
105.9552049462427,
148.81939740571607,
-42.86419245947337,
5998.927101032865,
6304,
6609.072898967135,
-0.09678708723576623,
6326,
6304,
6340.184791743053,
266.790759250376,
35261706
],
[
6270,
6310,
6180,
6230,
96347,
51.21838495006137,
89.61488652709431,
136.97849522999172,
-47.36360870289741,
6040.198636332195,
6315,
6589.801363667805,
-0.08703131074198105,
6310,
6315,
6318.147833394443,
257.01999073249203,
35165359
],
[
6190,
6350,
6190,
6290,
66609,
53.69067855731748,
80.57771526961733,
125.69833923791685,
-45.120623968299526,
6116.632505018195,
6332,
6547.367494981805,
-0.06802510896456256,
6282,
6332,
6312.518266715555,
250.0899913944569,
35231968
],
[
6260,
6340,
6230,
6340,
54577,
55.70532494088103,
76.56764986538747,
115.87220136341098,
-39.304551498023514,
6158.368786653693,
6344,
6529.631213346307,
-0.0585218200965659,
6280,
6344,
6318.014613372445,
240.08356343770998,
35286545
],
[
6340,
6380,
6290,
6370,
67370,
56.91641971804234,
74.94645731375022,
107.68705255347884,
-32.74059523972862,
6179.492546555446,
6352.5,
6525.507453444554,
-0.05446909199356282,
6300,
6352.5,
6328.411690697956,
229.36330890644498,
35353915
],
[
6370,
6370,
6220,
6300,
77092,
53.25737405876971,
67.23815594350799,
99.59727323148468,
-32.35911728797669,
6203.271814821904,
6358.5,
6513.728185178096,
-0.048825410137012276,
6306,
6358.5,
6322.7293525583655,
223.69450112741322,
35276823
],
[
6360,
6410,
6310,
6360,
87260,
55.87582674256995,
65.21896648313486,
92.72161188181472,
-27.50264539867986,
6215.350004884804,
6363.5,
6511.649995115196,
-0.04656242480245034,
6332,
6363.5,
6330.183482046693,
215.573465332598,
35364083
],
[
6350,
6410,
6340,
6400,
75700,
57.581819124833224,
66.0846275442891,
87.39421501430961,
-21.309587470020503,
6219.976585266141,
6367.5,
6515.023414733859,
-0.046336368978047514,
6354,
6367.5,
6344.146785637355,
205.17536066598387,
35439783
]
] |
no news data
|
0
|
[
[
2825,
2830,
2780,
2830,
125806,
39.62997512855336,
-30.257459639043645,
-32.234475355510526,
1.9770157164668802,
2799.7971997363843,
2886.75,
2973.7028002636157,
-0.06024269525495155,
2888,
2886.75,
2871.198386451359,
98.8222214461696,
12881908
],
[
2815,
2840,
2795,
2815,
65864,
38.06603842047611,
-32.999063026036765,
-32.387392889615775,
-0.6116701364209902,
2791.2911002926926,
2880.75,
2970.2088997073074,
-0.062108061933390545,
2855,
2880.75,
2859.9587091610874,
94.9777770571575,
12816044
],
[
2830,
2830,
2785,
2800,
60953,
36.51421594840543,
-35.967566385919326,
-33.103427588876485,
-2.864138797042841,
2784.5431036760265,
2879,
2973.4568963239735,
-0.06561785086764399,
2827,
2879,
2847.96696732887,
91.4079358387891,
12755091
],
[
2780,
2810,
2775,
2805,
44656,
37.42987710574753,
-37.48456968627261,
-33.97965600835571,
-3.504913677916896,
2774.8829831594458,
2874.75,
2974.6170168405542,
-0.0694787489976897,
2815,
2874.75,
2839.373573863096,
87.37879756458989,
12799747
],
[
2755,
2830,
2755,
2795,
73574,
36.302146698334894,
-39.043651249953655,
-34.9924550566753,
-4.051196193278358,
2764.9778182935506,
2868.5,
2972.0221817064494,
-0.07217861719117963,
2809,
2868.5,
2830.4988590904773,
86.49459773854775,
12726173
],
[
2795,
2825,
2790,
2805,
51290,
38.3039836241873,
-39.02249120725446,
-35.79846228679113,
-3.224028920463333,
2758.19943752662,
2863,
2967.80056247338,
-0.07321031259055541,
2804,
2863,
2825.399087272382,
82.81641218579435,
12777463
],
[
2815,
2825,
2790,
2810,
34035,
39.33064672376375,
-38.162351672863224,
-36.27124016400555,
-1.8911115088576764,
2753.099044206853,
2858,
2962.900955793147,
-0.07340864646126466,
2803,
2858,
2822.319269817906,
79.40095417252333,
12811498
],
[
2790,
2830,
2780,
2805,
36071,
38.638221874578875,
-37.45241498155565,
-36.50747512751557,
-0.9449398540400793,
2749.5356287853137,
2852,
2954.4643712146863,
-0.07185439776625964,
2804,
2852,
2818.8554158543247,
77.30088601734309,
12775427
],
[
2805,
2810,
2780,
2795,
41649,
37.226627465184364,
-37.267109425897615,
-36.659401987191984,
-0.6077074387056314,
2744.58620941658,
2846.25,
2947.91379058342,
-0.07143700699757224,
2802,
2846.25,
2814.0843326834597,
73.92225130181858,
12733778
],
[
2815,
2815,
2790,
2795,
46058,
37.22662746518436,
-36.69723060678234,
-36.666967711110054,
-0.030262895672287016,
2740.5777798778,
2840.75,
2940.9222201222,
-0.07052519237680197,
2802,
2840.75,
2810.2674661467677,
70.42780478026012,
12733778
]
] |
no news data
|
0
|
[
[
6660,
6710,
6590,
6710,
17993,
45.174916648040195,
-40.059516737825106,
-6.146540416702573,
-33.912976321122535,
6575.112804677913,
6855,
7134.887195322087,
-0.08165928382847173,
6750,
6855,
6786.757267982826,
184.92788109542187,
10713
],
[
6670,
6720,
6470,
6540,
58556,
38.5455779757052,
-58.4582070972092,
-16.6088737528039,
-41.849333344405295,
6525.721916031878,
6839,
7152.278083968122,
-0.09161517296918316,
6686,
6839,
6737.405814386261,
189.57588958860603,
-47843
],
[
6480,
6530,
6340,
6390,
34976,
33.82840893653655,
-84.17275701299695,
-30.121650404842512,
-54.05110660815444,
6460.708783577581,
6825.5,
7190.291216422419,
-0.10689069413886719,
6584,
6825.5,
6667.924651509009,
190.3204689037056,
-82819
],
[
6340,
6520,
6340,
6520,
18309,
40.611757404571144,
-92.9898800864712,
-42.69529634116825,
-50.29458374530295,
6429.3055061434825,
6816,
7202.6944938565175,
-0.11346669420672462,
6564,
6816,
6638.339721207208,
189.5832925534409,
-64510
],
[
6520,
6660,
6430,
6570,
19770,
43.03069576358755,
-94.84956477268133,
-53.12615002747087,
-41.72341474521046,
6404.962166690424,
6806.5,
7208.037833309576,
-0.11798658144702151,
6546,
6806.5,
6624.671776965766,
192.47020022819513,
-44740
],
[
6570,
6590,
6460,
6550,
22204,
42.288713581203055,
-96.82111756361246,
-61.865143534699186,
-34.955974028913275,
6376.863794672922,
6794.5,
7212.136205327078,
-0.12293360963340282,
6514,
6794.5,
6609.737421572613,
188.00804306903834,
-66944
],
[
6550,
6600,
6470,
6510,
21202,
40.774394792458054,
-100.45329006290558,
-69.58277284034047,
-30.870517222565113,
6342.075222521608,
6777.5,
7212.924777478392,
-0.1284912659471462,
6508,
6777.5,
6589.7899372580905,
183.8646114212499,
-88146
],
[
6520,
6600,
6440,
6520,
19143,
41.33993059124327,
-101.3565216214638,
-75.93752259656513,
-25.418999024898667,
6324.072660666204,
6749.5,
7174.927339333796,
-0.1260618829050437,
6534,
6749.5,
6575.831949806473,
182.15999631973204,
-69003
],
[
6500,
6560,
6500,
6560,
16649,
43.65749298984273,
-97.7182384081234,
-80.29366575887678,
-17.424572649246613,
6312.1138393296405,
6727,
7141.8861606703595,
-0.1233495349101708,
6542,
6727,
6572.665559845179,
173.43428229689403,
-52354
],
[
6530,
6590,
6530,
6580,
17641,
44.831140170214276,
-92.15869186310738,
-82.66667097972291,
-9.49202088338447,
6310.520305091744,
6704.5,
7098.479694908256,
-0.11752694307055131,
6544,
6704.5,
6574.1324478761435,
165.3318335614016,
-34713
]
] |
no news data
|
0
|
[
[
18020,
18130,
18010,
18030,
401157,
35.584458106606796,
-476.70189160459995,
-556.4229374238398,
79.72104581923986,
17658.983550423214,
18342.5,
19026.016449576786,
-0.07452816677953232,
18090,
18342.5,
18138.91158182628,
354.1254197888765,
-4883175
],
[
18070,
18120,
17900,
18050,
337746,
36.210979422439785,
-453.8603256244751,
-535.9104150639669,
82.05008943949179,
17635.612874934708,
18310.5,
18985.387125065292,
-0.0737158597597326,
18102,
18310.5,
18121.129265461022,
344.54503266109964,
-4545429
],
[
18050,
18070,
17800,
17960,
254456,
34.58100784924748,
-437.9718015588551,
-516.3226923629445,
78.35089080408943,
17599.71386302922,
18292.5,
18985.28613697078,
-0.07574537509588945,
18070,
18292.5,
18088.903412368818,
339.22038747102107,
-4799885
],
[
17860,
18050,
17790,
17860,
407875,
32.81360373435837,
-428.50960405378646,
-498.76007470111296,
70.2504706473265,
17548.952275564858,
18266.5,
18984.047724435142,
-0.07856433629158759,
18000,
18266.5,
18043.122729895054,
333.56178836594813,
-5207760
],
[
17840,
17950,
17750,
17880,
281307,
33.54514629915468,
-414.61745952355705,
-481.9315516656018,
67.31409214204473,
17525.857243920436,
18222,
18918.142756079564,
-0.07640684404341606,
17956,
18222,
18010.498183916046,
324.0216606255233,
-4926453
],
[
17820,
17980,
17790,
17830,
259645,
32.58979184629734,
-402.9969193984689,
-466.14462521217524,
63.14770581370635,
17525.908923551488,
18169.5,
18813.091076448512,
-0.07084301455169514,
17916,
18169.5,
17974.398547132838,
314.4486848665573,
-5186098
],
[
17820,
17920,
17770,
17800,
240003,
32.00090342569487,
-391.6931125266892,
-451.2543226750781,
59.56121014838885,
17584.09457227111,
18108.5,
18632.90542772889,
-0.057918151998110144,
17866,
18108.5,
17939.518837706273,
302.7023502332318,
-5426101
],
[
17810,
17860,
17710,
17770,
324166,
31.390062271850177,
-380.76627680063393,
-437.1567135001893,
56.39043669955538,
17633.950227699912,
18055.5,
18477.049772300088,
-0.046694887685202635,
17828,
18055.5,
17905.61507016502,
291.7950395022867,
-5750267
],
[
17810,
17810,
17680,
17700,
310774,
29.95334015673537,
-373.4501943736577,
-424.41540967488305,
50.96521530122533,
17637.013684460293,
18012,
18386.986315539707,
-0.04163738791247024,
17796,
18012,
17864.492056132018,
280.2382509664091,
-6061041
],
[
17690,
17780,
17670,
17710,
374281,
30.443127198967467,
-362.6646574935621,
-412.06525923861886,
49.40060174505675,
17612.816709870123,
17981.5,
18350.183290129877,
-0.04100695605259591,
17762,
17981.5,
17833.593644905617,
268.0783758973799,
-5686760
]
] |
no news data
|
0
|
[
[
8300,
9170,
7800,
8230,
2265346,
54.166442187747435,
536.0464434373471,
662.9762101353055,
-126.92976669795837,
7037.1956354381055,
8218,
9398.804364561895,
-0.2873702517794827,
8586,
8218,
8434.95772799515,
773.6129907929576,
11426557
],
[
8230,
8900,
8230,
8520,
840041,
57.06629343733669,
508.1223891832842,
632.0054459449012,
-123.88305676161701,
7038.093284932535,
8224,
9409.906715067464,
-0.28840143848916927,
8590,
8224,
8451.966182396121,
766.2120628791749,
12266598
],
[
8300,
8380,
7550,
7570,
447963,
46.65311936253741,
404.67052457758564,
586.5384616714382,
-181.86793709385256,
6991.726466849848,
8206.5,
9421.273533150152,
-0.2960515525864014,
8334,
8206.5,
8275.572945916898,
780.7683441020911,
11818635
],
[
7570,
9150,
7500,
8210,
5107694,
52.88987555294993,
370.06099504802114,
543.2429683467549,
-173.18197329873374,
7045.219065646777,
8233.5,
9421.780934353223,
-0.2886453960899308,
8208,
8233.5,
8262.458356733518,
842.8563195233703,
16926329
],
[
8170,
8420,
7930,
7980,
384292,
50.600398881511026,
320.380469119752,
498.6704685013543,
-178.28999938160234,
7118.789493119802,
8259,
9399.210506880197,
-0.27611345365787576,
8102,
8259,
8205.966685386815,
817.6522967002725,
16542037
],
[
8020,
8150,
7830,
7840,
206499,
49.20418921507306,
266.63782949937286,
452.2639407009581,
-185.62611120158522,
7160.5955171655405,
8272.5,
9384.40448283446,
-0.26881945792310896,
8024,
8272.5,
8132.773348309453,
782.1057040788245,
16335538
],
[
8010,
8700,
8010,
8080,
837746,
51.66633798303491,
240.63846421845483,
409.9388454044574,
-169.3003811860026,
7239.394413306099,
8300,
9360.6055866939,
-0.25556761125154237,
7936,
8300,
8122.218678647562,
787.6695823589085,
17173284
],
[
8150,
8270,
7980,
8130,
232181,
52.18631252151879,
221.51487644316694,
372.25405161219936,
-150.73917516903242,
7377.634493333717,
8340,
9302.365506666283,
-0.23078309512380893,
8048,
8340,
8123.77494291805,
752.1217550475579,
17405465
],
[
8250,
8330,
8070,
8230,
237135,
53.26911943735907,
211.98483044893146,
340.2002073795458,
-128.21537693061435,
7523.9324485714515,
8381.5,
9239.067551428549,
-0.20463343111102988,
8052,
8381.5,
8145.019954334441,
716.9702011155895,
17642600
],
[
8320,
8370,
8120,
8180,
191713,
52.627370524664286,
198.1138846648555,
311.78294283660773,
-113.66905817175223,
7561.099002641119,
8330.5,
9099.90099735888,
-0.18471904384103727,
8092,
8330.5,
8152.015963467553,
683.6151867501903,
17450887
]
] |
no news data
|
0
|
[
[
7510,
7590,
7450,
7510,
16731,
44.30175150405682,
39.35621845659898,
98.74141301081036,
-59.38519455421138,
7184.452044487651,
7702.5,
8220.54795551235,
-0.13451423706909427,
7638,
7702.5,
7686.339601734149,
232.13916401513947,
-5563659
],
[
7560,
7560,
7400,
7400,
31662,
40.6521665827618,
12.482061906973286,
81.48954279004296,
-69.00748088306968,
7188.002284450416,
7703.5,
8218.997715549585,
-0.13383467658845585,
7570,
7703.5,
7629.07168138732,
226.98636658548665,
-5595321
],
[
7390,
7390,
7200,
7200,
37437,
35.00562638767677,
-24.669850625148683,
60.257664107004636,
-84.92751473215333,
7180.560696371649,
7702,
8223.43930362835,
-0.13540361039427445,
7468,
7702,
7543.257345109856,
225.0587689722376,
-5632758
],
[
7200,
7300,
7160,
7290,
24065,
39.10464677681904,
-46.31684932552707,
38.94276142049829,
-85.25961074602537,
7170.330839900889,
7699.5,
8228.66916009911,
-0.13745546076994888,
7386,
7699.5,
7492.605876087885,
218.9831426170778,
-5608693
],
[
7290,
7370,
7240,
7370,
14554,
42.571714520834185,
-56.367154867698446,
19.880778162858945,
-76.24793303055739,
7170.330839900889,
7699.5,
8228.66916009911,
-0.13745546076994888,
7354,
7699.5,
7468.084700870309,
212.6272038587151,
-5594139
],
[
7370,
7410,
7340,
7380,
19496,
43.00851473768958,
-62.801244339569166,
3.3443736623733216,
-66.1456180019425,
7160.500196386526,
7696.5,
8232.499803613475,
-0.13928403913817303,
7328,
7696.5,
7450.467760696247,
202.43954644023546,
-5574643
],
[
7380,
7380,
7320,
7370,
13786,
42.65909030555205,
-67.92423473104009,
-10.90934801630936,
-57.01488671473073,
7123.722923596745,
7679,
8234.277076403254,
-0.14462223633370344,
7322,
7679,
7434.3742085569975,
192.2652931230758,
-5588429
],
[
7360,
7440,
7280,
7410,
29499,
44.59804899716952,
-67.97302509779274,
-22.32208343260604,
-45.65094166518671,
7099.084766154174,
7652.5,
8205.915233845826,
-0.14463645445170237,
7364,
7652.5,
7429.499366845598,
189.96062932857038,
-5558930
],
[
7360,
7450,
7250,
7290,
30632,
40.205693580443814,
-76.80927937262277,
-33.21952262060938,
-43.589756752013386,
7076.869530366318,
7612.5,
8148.130469633682,
-0.14072393290868493,
7364,
7612.5,
7401.5994934764785,
190.6777272336725,
-5589562
],
[
7320,
7320,
7230,
7250,
22412,
38.83277900930391,
-86.04783438142022,
-43.785184972771546,
-42.26264940864867,
7048.66210572735,
7575,
8101.33789427265,
-0.13896710079805952,
7340,
7575,
7371.279594781183,
183.48646100269588,
-5611974
]
] |
no news data
|
0
|
[
[
14220,
14250,
14180,
14210,
1888,
35.1218230234357,
-243.50074185882477,
-219.06300307850387,
-24.4377387803209,
13960.686769150565,
14515,
15069.313230849435,
-0.07637798564925044,
14202,
14515,
14317.14593838813,
277.03205939245987,
-718
],
[
14290,
14320,
14110,
14160,
4336,
33.691729573875804,
-242.57714959713667,
-223.76583238223043,
-18.81131721490624,
13918.536824857834,
14489.5,
15060.463175142166,
-0.07881061115182245,
14208,
14489.5,
14285.716750710504,
272.2440551501413,
-5054
],
[
14050,
14170,
13920,
14000,
7979,
29.545834641216892,
-251.85265822861038,
-229.38319755150644,
-22.46946067710394,
13876.577125739124,
14478,
15079.422874260876,
-0.08308093303783336,
14182,
14478,
14228.573400568404,
270.65519406798836,
-13033
],
[
14000,
14100,
13920,
14040,
2488,
31.805121809026435,
-253.05879566662043,
-234.11831717452924,
-18.940478492091188,
13822.09727597392,
14454,
15085.90272402608,
-0.08743638079785253,
14134,
14454,
14190.858720454724,
264.17982306313206,
-10545
],
[
13920,
14090,
13920,
14070,
2238,
33.526820542217145,
-248.7267518284043,
-237.04000410530426,
-11.68674772310004,
13781.439011229426,
14420.5,
15059.560988770574,
-0.08863229274582353,
14096,
14420.5,
14166.68697636378,
257.4526928443369,
-8307
],
[
14140,
14250,
14070,
14200,
1579,
40.53310038029313,
-232.12783711950578,
-236.05757070814457,
3.9297335886387827,
13765.10288683492,
14394,
15022.89711316508,
-0.08738323095249127,
14094,
14394,
14173.349581091024,
251.92035764117,
-6728
],
[
14210,
14280,
14160,
14240,
1527,
42.53992106294963,
-213.28677474507458,
-231.5034115155306,
18.216636770456006,
13757.773366867019,
14369.5,
14981.226633132981,
-0.0851423686465056,
14110,
14369.5,
14186.67966487282,
242.497474952515,
-5201
],
[
14120,
14350,
14120,
14250,
2510,
43.05728497770979,
-195.29691932641617,
-224.26211307770774,
28.965193751291565,
13757.896036046193,
14344.5,
14931.103963953807,
-0.08178799734446048,
14160,
14344.5,
14199.343731898256,
241.6047981701925,
-2691
],
[
14260,
14340,
14160,
14200,
4723,
41.06629039892524,
-182.965301328024,
-216.002750727771,
33.037449399747004,
13768.657193118484,
14313.5,
14858.342806881516,
-0.07612992026848997,
14192,
14313.5,
14199.474985518606,
237.2044554437502,
-7414
],
[
14250,
14290,
14150,
14200,
2262,
41.06629039892524,
-171.21870259619936,
-207.0459411014567,
35.82723850525733,
13800.790123992461,
14280,
14759.209876007539,
-0.0671162291327085,
14218,
14280,
14199.579988414886,
230.2612800549109,
-7414
]
] |
no news data
|
0
|
[
[
3110,
3150,
3075,
3150,
50340,
52.90157320366708,
-76.77552043687365,
-82.9718614800212,
6.196341043147555,
3008.2755391455507,
3177.25,
3346.2244608544493,
-0.10636522832918358,
3119,
3177.25,
3132.4484564612085,
114.48045922016338,
702077
],
[
3145,
3150,
3070,
3115,
35019,
50.12141941785632,
-73.49076808525933,
-81.07564280106884,
7.584874715809505,
3002.2571038573965,
3171.5,
3340.7428961426035,
-0.10672735055500773,
3120,
3171.5,
3128.958765168967,
112.017569275866,
667058
],
[
3090,
3110,
2995,
3025,
56803,
43.753824833879264,
-77.2592297119404,
-80.31236018324316,
3.053130471302751,
2996.9089913980047,
3170.25,
3343.5910086019953,
-0.10935478817253864,
3101,
3170.25,
3108.167012135174,
112.58774289901842,
610255
],
[
3030,
3050,
3000,
3030,
42899,
44.17812057809733,
-78.93242067629808,
-80.03637228185414,
1.1039516055560625,
2979.1523824446413,
3159.5,
3339.8476175553587,
-0.11416212537133011,
3086,
3159.5,
3092.5336097081395,
108.11718983480283,
653154
],
[
3030,
3065,
3000,
3050,
28607,
45.9349788688287,
-77.74836891701943,
-79.57877160888721,
1.830402691867775,
2966.6776279392425,
3151,
3335.3223720607575,
-0.11699293688400984,
3074,
3151,
3084.0268877665117,
105.03739056088834,
681761
],
[
3080,
3130,
3055,
3120,
27597,
51.66842756478781,
-70.35062615499783,
-77.73314251810933,
7.382516363111506,
2966.182153675247,
3144.25,
3322.317846324753,
-0.1132657049056234,
3068,
3144.25,
3091.2215102132095,
103.24900552082488,
709358
],
[
3135,
3135,
3060,
3060,
17943,
47.06157894826097,
-68.53928209751575,
-75.89437043399062,
7.355088336474864,
2966.4512951609245,
3132.25,
3298.0487048390755,
-0.10586556299086952,
3057,
3132.25,
3084.977208170568,
101.23121941219453,
691415
],
[
3065,
3195,
3030,
3060,
64302,
47.061578948260966,
-66.33906345307832,
-73.98330903780817,
7.644245584729845,
2964.9880663050567,
3122.25,
3279.5119336949433,
-0.1007362854960002,
3064,
3122.25,
3079.9817665364544,
105.78613231132348,
691415
],
[
3115,
3185,
3090,
3145,
42821,
53.82576368246832,
-57.078617923071306,
-70.60237081486079,
13.523752891789485,
2975.2143705037984,
3115.75,
3256.2856294962016,
-0.09020982395648022,
3087,
3115.75,
3092.985413229164,
107.15855143194324,
734236
],
[
3185,
3205,
3095,
3150,
58527,
54.1965116618143,
-48.77395412693386,
-66.23668747727541,
17.46273335034155,
2982.9950658845773,
3111,
3239.0049341154227,
-0.08229182521081495,
3107,
3111,
3104.3883305833315,
107.3615120439473,
792763
]
] |
no news data
|
0
|
[
[
1707,
1708,
1692,
1707,
25163,
25.824250124619507,
-61.25572836131005,
-71.74278476429929,
10.48705640298924,
1665.487539896441,
1743.3,
1821.112460103559,
-0.0892703035662927,
1711.2,
1743.3,
1717.8670957060972,
31.964532049387515,
-1149486
],
[
1709,
1709,
1685,
1693,
37852,
23.990346498202726,
-59.38991616587214,
-69.27221104461387,
9.882294878741732,
1669.131432047289,
1736.0500000000002,
1802.9685679527113,
-0.07709290395174229,
1707.8000000000002,
1736.0500000000002,
1712.8936765648778,
31.395636903002693,
-1187338
],
[
1693,
1698,
1659,
1671,
54208,
21.416531884289842,
-59.00627508778439,
-67.21902385324798,
8.212748765463587,
1659.561961059267,
1732.05,
1804.5380389407328,
-0.08370201661699472,
1699.0000000000002,
1732.05,
1704.5149412519024,
31.938805695645357,
-1241546
],
[
1674,
1685,
1652,
1685,
48270,
26.798611281637783,
-56.91645629341019,
-65.15851034128042,
8.242054047870226,
1654.2452485423864,
1728.2,
1802.1547514576137,
-0.08558587137786554,
1693.2000000000003,
1728.2,
1700.6119530015221,
32.01460528881355,
-1193276
],
[
1685,
1691,
1671,
1690,
18581,
28.677378012908594,
-54.231652892764714,
-62.97313885157728,
8.741485958812568,
1650.682301366282,
1724.5,
1798.317698633718,
-0.08561055219915106,
1689.2,
1724.5,
1698.4895624012179,
31.156419196755436,
-1174695
],
[
1690,
1693,
1680,
1690,
25137,
28.67737801290859,
-51.51014991057514,
-60.68054106337686,
9.17039115280172,
1653.0873838165703,
1718.95,
1784.8126161834298,
-0.07663121810806567,
1685.8000000000002,
1718.95,
1696.7916499209744,
29.859532111272905,
-1174695
],
[
1691,
1696,
1675,
1696,
33164,
31.13711880354253,
-48.312275495348786,
-58.20688794977125,
9.894612454422465,
1657.331637512254,
1714.15,
1770.9683624877462,
-0.06629333779161226,
1686.4,
1714.15,
1696.6333199367796,
29.22670838903913,
-1141531
],
[
1696,
1697,
1670,
1686,
84029,
29.322062935551862,
-46.053971888030674,
-55.77630473742314,
9.722332849392465,
1664.8176357160423,
1708.75,
1752.6823642839577,
-0.05142047026651958,
1689.4,
1708.75,
1694.5066559494237,
29.067657789822047,
-1225560
],
[
1692,
1692,
1666,
1673,
70314,
27.109662571350828,
-44.79685114853032,
-53.58041401964458,
8.783562871114256,
1663.091235302026,
1704.8000000000002,
1746.5087646979744,
-0.04893097688640799,
1687,
1704.8000000000002,
1690.205324759539,
28.84853937626333,
-1295874
],
[
1680,
1685,
1650,
1663,
115186,
25.51487108286238,
-44.099142863753514,
-51.68415978846637,
7.585016924712853,
1658.1798757396868,
1701.15,
1744.1201242603133,
-0.050518912806411236,
1681.6,
1701.15,
1684.7642598076313,
29.28792942081595,
-1411060
]
] |
no news data
|
0
|
[
[
22050,
22350,
22000,
22200,
23407,
46.63350874020775,
-532.3220946763358,
-529.3454182235258,
-2.976676452810011,
21258.71554641949,
22630,
24001.28445358051,
-0.12119173253031452,
22130,
22630,
22304.08767643706,
768.0346698893611,
-123846
],
[
22150,
22450,
22050,
22200,
14701,
46.63350874020775,
-509.2065068941956,
-525.3176359576598,
16.111129063464205,
21221.27957235737,
22582.5,
23943.72042764263,
-0.12055533511724839,
22230,
22582.5,
22283.27014114965,
741.7464791829782,
-123846
],
[
21900,
22000,
21250,
21400,
19994,
39.26181152548154,
-549.1107443082547,
-530.0762576277789,
-19.034486680475766,
21126.90387839268,
22557.5,
23988.09612160732,
-0.1268399531514857,
22110,
22557.5,
22106.61611291972,
756.6217306699084,
-143840
],
[
21450,
21600,
20850,
21300,
21327,
38.44374286503195,
-582.094283657636,
-540.4798628337503,
-41.614420823885666,
20965.76559497779,
22502.5,
24039.23440502221,
-0.13658343784221388,
21880,
22502.5,
21945.29289033578,
756.1487499077721,
-165167
],
[
21300,
21650,
21000,
21650,
16963,
42.92613103380007,
-573.3823069808568,
-547.0603516631716,
-26.32195531768525,
20869.868530793206,
22447.5,
24025.131469206794,
-0.14056188610818965,
21750,
22447.5,
21886.234312268625,
748.5666963429312,
-148204
],
[
21650,
22150,
21600,
21950,
9692,
46.520808930331604,
-536.0907889921436,
-544.866439128966,
8.775650136822378,
20822.52700415139,
22400,
23977.47299584861,
-0.1408458032007687,
21700,
22400,
21898.9874498149,
734.3833608898648,
-138512
],
[
21950,
22300,
21950,
22100,
13420,
48.275003745307316,
-488.79867901247053,
-533.6528871056669,
44.85420809319635,
20794.20144909479,
22372.5,
23950.79855090521,
-0.14109272999487843,
21680,
22372.5,
21939.18995985192,
706.9274065405888,
-125092
],
[
21950,
22500,
21900,
22500,
19247,
52.72798178606765,
-414.26726886871256,
-509.775763458276,
95.50849458956344,
20813.7487816769,
22332.5,
23851.2512183231,
-0.13601264688889297,
21900,
22332.5,
22051.351967881536,
699.2897346448325,
-105845
],
[
22550,
23100,
22400,
23050,
21890,
58.072804240956195,
-307.2780755211061,
-469.27622587084204,
161.99815034973597,
20851.95516638132,
22310,
23768.04483361868,
-0.13070773945483444,
22250,
22310,
22251.08157430523,
699.3404678844873,
-83955
],
[
23050,
23300,
22600,
23000,
22592,
57.43701525422552,
-223.94149297787226,
-420.20927929224814,
196.26778631437588,
20874.140363982715,
22295,
23715.859636017285,
-0.1274599359513151,
22520,
22295,
22400.865259444185,
699.3875773213097,
-106547
]
] |
no news data
|
0
|
[
[
5450,
5470,
5330,
5460,
89251,
62.414086884293916,
38.54786530016645,
-9.315587591672507,
47.86345289183896,
4685.415125963891,
5069.25,
5453.084874036109,
-0.1514365533505386,
5224,
5069.25,
5207.327500465464,
231.6356133574094,
2752098
],
[
5460,
5550,
5400,
5500,
67113,
63.59053375215951,
61.565582083934714,
4.860646343448938,
56.70493574048578,
4660.703421433839,
5090.25,
5519.796578566161,
-0.16877229156373885,
5346,
5090.25,
5265.862000372372,
225.80449811759445,
2819211
],
[
5500,
5580,
5330,
5490,
69415,
63.059135748387476,
78.10008290217047,
19.508533655193247,
58.59154924697722,
4689.095625243872,
5126.25,
5563.404374756128,
-0.17055523033645575,
5434,
5126.25,
5310.689600297897,
227.532748252052,
2749796
],
[
5480,
5580,
5420,
5560,
80996,
65.24833736056935,
95.74848003438183,
34.756522931030965,
60.99195710335086,
4723.82992098483,
5166.25,
5608.67007901517,
-0.17127319777988673,
5474,
5166.25,
5360.551680238318,
222.70898051976255,
2830792
],
[
5620,
5670,
5520,
5580,
46406,
65.87067074613589,
110.07986263045223,
49.82119087091522,
60.25867175953701,
4736.190665391117,
5199.25,
5662.309334608883,
-0.178125435248885,
5518,
5199.25,
5404.4413441906545,
217.5154819112081,
2877198
],
[
5550,
5820,
5550,
5740,
123500,
70.43247963474458,
132.81721523272427,
66.42039574327703,
66.39681948944724,
4724.525619004466,
5236.25,
5747.974380995534,
-0.19545452604269634,
5574,
5236.25,
5471.553075352524,
221.26437606040753,
3000698
],
[
5740,
5820,
5600,
5800,
74314,
71.94676668612517,
153.90411866490103,
83.91714032760183,
69.9869783372992,
4719.996819888975,
5276.5,
5833.003180111025,
-0.2109364844540985,
5634,
5276.5,
5537.242460282019,
221.17406348466415,
3075012
],
[
5800,
5800,
5700,
5750,
47870,
68.78527378016325,
164.68269977370164,
100.07025221682179,
64.61244755687986,
4727.601126275412,
5311.5,
5895.398873724588,
-0.219862138275285,
5686,
5311.5,
5579.793968225616,
212.51877323575957,
3027142
],
[
5810,
5810,
5660,
5780,
44563,
69.64709489106795,
173.64389352249236,
114.78498047795591,
58.85891304453645,
4748.528121145609,
5350,
5951.471878854391,
-0.22484930050631455,
5730,
5350,
5619.835174580493,
208.05314657606246,
3071705
],
[
5880,
6040,
5820,
5900,
115435,
72.87334821718389,
188.25857359892234,
129.4796991021492,
58.77887449677314,
4767.780050790752,
5394.5,
6021.219949209248,
-0.2323551577381584,
5794,
5394.5,
5675.868139664394,
211.7636361063437,
3187140
]
] |
no news data
|
0
|
[
[
8550,
9060,
8300,
8990,
1975291,
49.764323166609856,
69.46998963530496,
185.1937947590386,
-115.72380512373365,
8173.887867330797,
9250.5,
10327.112132669203,
-0.23276841958147187,
9066,
9250.5,
9155.279615185626,
659.9407218019743,
48925603
],
[
8990,
9030,
8710,
8770,
1223947,
47.06074872133975,
31.40130098996815,
154.43529600522453,
-123.03399501525638,
8203.32068906738,
9259.5,
10315.67931093262,
-0.22812879981265097,
9014,
9259.5,
9078.223692148502,
635.6592416732619,
47701656
],
[
8870,
9080,
8790,
8960,
1209827,
49.60702672195952,
16.374250900429615,
126.82308698426554,
-110.44883608383593,
8400.729430337415,
9305,
10209.270569662585,
-0.19436229331812688,
8966,
9305,
9054.578953718803,
612.3978672680289,
48911483
],
[
9020,
9050,
8730,
8960,
964898,
49.607026721959535,
4.414319908337347,
102.34133356907991,
-97.92701366074256,
8430.121538504076,
9314.5,
10198.878461495924,
-0.18989284695816716,
8892,
9314.5,
9035.663162975043,
591.5123053203126,
48911483
],
[
9000,
9000,
8640,
8860,
1063592,
48.19214528636786,
-12.983510013196792,
79.27636485262457,
-92.25987486582136,
8424.003339460707,
9312.5,
10200.996660539293,
-0.19081807474669377,
8908,
9312.5,
9000.530530380034,
574.9757120831474,
47847891
],
[
8860,
9000,
8790,
8960,
798294,
49.7360419140538,
-18.489120236472445,
59.72326783480517,
-78.21238807127762,
8417.646517997431,
9310,
10202.353482002569,
-0.19169784790602984,
8902,
9310,
8992.424424304027,
548.9060183629226,
48646185
],
[
8990,
9290,
8910,
9110,
1594080,
52.044575977914995,
-10.626118328935263,
45.65339060205709,
-56.27950893099235,
8398.870325010254,
9288,
10177.129674989746,
-0.19145772501932526,
8970,
9288,
9015.939539443221,
536.8413027655711,
50240265
],
[
9120,
9120,
8770,
8950,
1240371,
49.43638313396006,
-17.108084146917463,
33.101095652262174,
-50.20917979917964,
8428.056114342107,
9227.5,
10026.943885657893,
-0.1732742098418624,
8968,
9227.5,
9002.751631554576,
523.4954954251732,
48999894
],
[
8960,
9200,
8800,
8820,
992500,
47.35964968122154,
-32.36195384309394,
20.008485753190953,
-52.370439596284896,
8514.083325044985,
9153.5,
9792.916674955015,
-0.1397097667460567,
8940,
9153.5,
8966.201305243661,
514.6743886090894,
48007394
],
[
8910,
8990,
8780,
8850,
976693,
47.90353199378936,
-41.55103176638477,
7.69658224927581,
-49.247614015660574,
8589.26447519219,
9095,
9600.73552480781,
-0.11121177016114553,
8938,
9095,
8942.96104419493,
492.9119322798688,
48984087
]
] |
no news data
|
0
|
[
[
1640,
1683,
1632,
1670,
227667,
33.842938977894256,
-52.0716770504207,
-56.34295424255388,
4.2712771921331765,
1606.2878263731395,
1705.3,
1804.3121736268604,
-0.11612287999397225,
1659.2,
1705.3,
1670.0731231384386,
45.36192052102577,
-3808257
],
[
1670,
1676,
1636,
1636,
183857,
30.00597748797502,
-51.65955654078948,
-55.406274702201,
3.746718161411522,
1600.0969619638872,
1698.4999999999998,
1796.9030380361123,
-0.11587051873548726,
1659.4,
1698.4999999999998,
1663.258498510751,
44.97892619809536,
-3992114
],
[
1636,
1900,
1619,
1700,
14779705,
43.08638517504873,
-45.642544101154726,
-53.453528581991755,
7.810984480837028,
1599.7414795444943,
1697.9999999999998,
1796.2585204555053,
-0.11573441749765079,
1664.4,
1697.9999999999998,
1670.6067988086008,
61.83757432680283,
10787591
],
[
1702,
1713,
1661,
1693,
1178055,
42.15838712381682,
-40.96662217151311,
-50.95614729989603,
9.989525128382923,
1599.1879477384987,
1695.8999999999999,
1792.612052261501,
-0.11405395631994952,
1669.8000000000002,
1695.8999999999999,
1675.0854390468808,
61.134890446316916,
9609536
],
[
1706,
2025,
1700,
1860,
26223190,
62.76362139390887,
-23.51435715915568,
-45.46778927174796,
21.95343211259228,
1583.3220159401505,
1700.2000000000003,
1817.07798405985,
-0.13748733567797872,
1711.8000000000002,
1700.2000000000003,
1712.0683512375047,
80.48239827158,
35832726
],
[
1845,
1889,
1806,
1806,
2307735,
55.837003394652996,
-13.880652580708784,
-39.150361933540125,
25.26970935283134,
1579.0419312606834,
1702.5000000000002,
1825.958068739317,
-0.14503150512695068,
1739.0000000000002,
1702.5000000000002,
1730.8546809900038,
80.66222696646714,
33524991
],
[
1823,
1861,
1806,
1809,
1334638,
56.12668828214216,
-5.935378024025567,
-32.50736515163722,
26.57198712761165,
1575.2349107533676,
1704.6000000000001,
1833.9650892466327,
-0.1517835143102576,
1773.6,
1704.6000000000001,
1746.483744792003,
78.82921075457664,
34859629
],
[
1792,
1865,
1774,
1777,
2027876,
52.19390089226279,
-2.1955147329031206,
-26.4449950678904,
24.24948033498728,
1575.7544543061604,
1704.25,
1832.7455456938396,
-0.15079424461650537,
1789.0000000000002,
1704.25,
1752.5869958336027,
79.69855284353545,
32831753
],
[
1777,
1797,
1769,
1784,
734844,
52.9702137880879,
1.3180022585224833,
-20.892395602607824,
22.210397861130307,
1573.9376518243382,
1706.4,
1838.862348175662,
-0.1552535726390786,
1807.2,
1706.4,
1758.8695966668822,
76.0057990689972,
33566597
],
[
1770,
1810,
1770,
1791,
665251,
53.7785311717733,
4.6141423257813585,
-15.791088016929987,
20.405230342711345,
1572.097827434533,
1709.7,
1847.3021725654671,
-0.16096645325550338,
1793.4,
1709.7,
1765.2956773335059,
73.43395627835456,
34231848
]
] |
no news data
|
0
|
[
[
12690,
12690,
12400,
12620,
6087,
30.17560206711489,
-360.6060999607762,
-359.4463309757383,
-1.1597689850378856,
12406.533909520742,
13104,
13801.466090479258,
-0.10645086851026528,
12708,
13104,
12815.606007989842,
408.1406922692236,
-206858
],
[
12690,
12720,
12350,
12450,
26914,
27.940174445080956,
-369.2406721039588,
-361.40519920138246,
-7.835472902576328,
12356.249930036867,
13038,
13719.750069963133,
-0.10457893387990992,
12650,
13038,
12742.484806391874,
405.41635710713626,
-233772
],
[
12400,
12400,
12180,
12220,
17486,
25.218209570612657,
-390.14535771922783,
-367.15323090495156,
-22.992126814276276,
12221.241145839771,
12987.5,
13753.758854160229,
-0.1179994385617292,
12530,
12987.5,
12637.987845113501,
395.74376017091225,
-251258
],
[
12220,
12460,
12110,
12460,
9344,
32.597238030158444,
-382.9322725719976,
-370.30903923836075,
-12.623233333636847,
12156.04471830876,
12954,
13751.95528169124,
-0.12319828341689673,
12464,
12954,
12602.390276090802,
392.4763487301328,
-241914
],
[
12570,
12570,
12040,
12160,
22256,
28.775033982493113,
-396.84871842448774,
-375.6169750755862,
-21.231743348901546,
12041.785463240776,
12897.5,
13753.214536759224,
-0.1326946364426011,
12382,
12897.5,
12513.912220872642,
402.2994666779805,
-264170
],
[
12160,
12350,
12160,
12250,
5271,
31.37473288179689,
-396.04993704481967,
-379.70356746943287,
-16.346369575386802,
11992.055801366352,
12831,
13669.944198633648,
-0.13076832649577552,
12308,
12831,
12461.129776698115,
387.13521905812473,
-258899
],
[
12300,
12370,
12130,
12260,
12314,
31.673150438398668,
-390.1130007838856,
-381.7854541323234,
-8.327546651562159,
11978.01288947223,
12762,
13545.98711052777,
-0.12286273476379418,
12270,
12762,
12420.903821358494,
376.625560553973,
-246585
],
[
12260,
12530,
12260,
12530,
10408,
39.34273114181668,
-359.47736125427764,
-377.32383555671424,
17.846474302436604,
12017.148869998986,
12710.5,
13403.851130001014,
-0.10909895440793267,
12332,
12710.5,
12442.723057086796,
369.0094490858321,
-236177
],
[
12530,
12890,
12410,
12640,
18172,
42.189802064130724,
-322.6035426911458,
-366.37977698360055,
43.776234292454774,
12065.832776481531,
12671,
13276.167223518469,
-0.09552004159394976,
12368,
12671,
12482.178445669437,
376.93734557970123,
-218005
],
[
12700,
12800,
12560,
12770,
14067,
45.448594707745954,
-279.66703478337877,
-349.0372285435562,
69.37019376017741,
12067.680352261208,
12663.5,
13259.319647738792,
-0.09410031156296314,
12490,
12663.5,
12539.74275653555,
367.1561066097226,
-203938
]
] |
no news data
|
0
|
[
[
4375,
4375,
4285,
4330,
4817,
48.07388638926564,
-0.3878479835457256,
18.0090356404834,
-18.396883624029126,
4274.110089059857,
4377.5,
4480.889910940143,
-0.04723696673450267,
4323,
4377.5,
4345.637169526579,
86.56388466666334,
400
],
[
4365,
4365,
4225,
4230,
10644,
37.436077578142935,
-10.149937506807873,
12.377241011025147,
-22.527178517833022,
4254.989958873276,
4373.75,
4492.510041126724,
-0.054305820463777764,
4304,
4373.75,
4322.509735621263,
90.38075004761596,
-10244
],
[
4295,
4295,
4210,
4240,
3310,
38.892286426308,
-16.884908643189192,
6.52481108018228,
-23.409719723371474,
4235.494784025556,
4368.25,
4501.005215974444,
-0.06078187648346302,
4287,
4368.25,
4306.007788497011,
89.99641075850053,
-6934
],
[
4210,
4285,
4205,
4250,
4255,
40.386554789516225,
-21.171454021912723,
0.9855580597632789,
-22.157012081676,
4220.815216759385,
4363.5,
4506.184783240615,
-0.06539923604474147,
4273,
4363.5,
4294.806230797609,
89.28238141860763,
-2679
],
[
4350,
4350,
4200,
4215,
6505,
36.978298686157885,
-27.080611181632776,
-4.627675788515932,
-22.452935393116846,
4198.170566781897,
4354.25,
4510.329433218103,
-0.07169061639460439,
4253,
4354.25,
4278.844984638087,
93.61935417442136,
-9184
],
[
4200,
4240,
4195,
4205,
8252,
36.04240647393543,
-32.19940256110931,
-10.142021143034608,
-22.0573814180747,
4178.066092244311,
4342.75,
4507.433907755689,
-0.07584314443874908,
4228,
4342.75,
4264.07598771047,
90.14654316196268,
-17436
],
[
4215,
4220,
4175,
4185,
5122,
34.17922239550459,
-37.43834848450388,
-15.601286611328462,
-21.837061873175415,
4156.024581271949,
4331.25,
4506.475418728051,
-0.08091217026403529,
4219,
4331.25,
4248.260790168377,
86.92179007896534,
-22558
],
[
4210,
4220,
4160,
4220,
3625,
40.02245777857607,
-38.32426510842288,
-20.145882310747346,
-18.178382797675532,
4142.95906898123,
4323,
4503.04093101877,
-0.08329443951828346,
4215,
4323,
4242.608632134701,
84.99880507332497,
-18933
],
[
4220,
4250,
4175,
4210,
6581,
38.95829764987561,
-39.379336365243034,
-23.992573121646487,
-15.386763243596548,
4134.08296611746,
4311.25,
4488.41703388254,
-0.08218824419021849,
4207,
4311.25,
4236.086905707762,
84.28460471094462,
-25514
],
[
4245,
4245,
4145,
4150,
19275,
33.246362169458735,
-44.54351656514336,
-28.10276181034586,
-16.440754754797503,
4119.136386648558,
4295.75,
4472.363613351442,
-0.08222713768326459,
4194,
4295.75,
4218.869524566209,
85.40713294587715,
-44789
]
] |
no news data
|
0
|
[
[
1759,
1776,
1712,
1714,
95457,
27.306028656168674,
-74.12778095269323,
-70.398437221687,
-3.7293437310062245,
1694.2204159005187,
1831.5000000000002,
1968.7795840994818,
-0.14990945574608958,
1742,
1831.5000000000002,
1767.680135126037,
53.618657774182154,
451474
],
[
1714,
1723,
1675,
1700,
87171,
25.999061803870966,
-75.41424907059945,
-71.4015995914695,
-4.012649479129948,
1675.0466681187963,
1823.8500000000001,
1972.653331881204,
-0.16317496710936075,
1729.6,
1823.8500000000001,
1754.1441081008297,
53.21732507602629,
364303
],
[
1700,
1711,
1689,
1707,
66193,
27.85835032574874,
-75.00433948695809,
-72.12214757056722,
-2.882191916390866,
1662.791227888622,
1813.2499999999998,
1963.7087721113776,
-0.16595480172218705,
1720.6000000000001,
1813.2499999999998,
1744.715286480664,
50.98751614202441,
430496
],
[
1694,
1723,
1694,
1720,
72509,
31.310048159289227,
-72.79139791017974,
-72.25599763848973,
-0.5354002716900084,
1654.4561991152098,
1804.05,
1953.6438008847902,
-0.16584218939030537,
1720,
1804.05,
1739.7722291845312,
49.41697927473695,
503005
],
[
1724,
1730,
1698,
1724,
93118,
32.382085214134804,
-69.90899185532271,
-71.78659648185632,
1.8776046265336106,
1649.4918267699313,
1794.9,
1940.3081732300689,
-0.1620237040838696,
1713,
1794.9,
1736.617783347625,
48.17290932654146,
596123
],
[
1730,
1774,
1713,
1770,
116065,
43.33466804043597,
-63.18449717581552,
-70.06617662064816,
6.881679444832642,
1652.4248120821967,
1788.0000000000002,
1923.5751879178038,
-0.15165009834206208,
1724.2,
1788.0000000000002,
1743.2942266781001,
49.089130088931356,
712188
],
[
1770,
1780,
1733,
1769,
82790,
43.17095875317597,
-57.27573926821515,
-67.50808915016157,
10.23234988194642,
1657.6738528555425,
1781.0500000000004,
1904.4261471444584,
-0.13854315953449697,
1738,
1781.0500000000004,
1748.4353813424802,
48.93990651115055,
629398
],
[
1773,
1788,
1700,
1765,
95566,
42.47966348209098,
-52.312743878861966,
-64.46902009590166,
12.15627621703969,
1664.0866310766983,
1774.3500000000001,
1884.613368923302,
-0.12428592884526937,
1749.6,
1774.3500000000001,
1751.7483050739843,
51.72991318892551,
533832
],
[
1783,
1783,
1680,
1763,
145902,
42.116519332148485,
-47.98774471194611,
-61.17276501911055,
13.185020307164443,
1671.4458390924026,
1768.15,
1864.8541609075976,
-0.1093845668157085,
1758.1999999999998,
1768.15,
1753.9986440591874,
55.392062246859396,
387930
],
[
1763,
1763,
1740,
1750,
94162,
39.73854074406931,
-45.08938075254514,
-57.95608816579747,
12.866707413252328,
1680.3519130153188,
1761.65,
1842.9480869846814,
-0.09229766069841486,
1763.4,
1761.65,
1753.19891524735,
53.078343514940876,
293768
]
] |
no news data
|
0
|
[
[
21900,
22100,
21550,
21600,
30911,
30.63896802238208,
-1098.3737431239824,
-1020.6445390056252,
-77.72920411835719,
20426.216018473806,
23452.5,
26478.783981526194,
-0.2580777300096957,
21990,
23452.5,
22272.272770616833,
840.8968018164799,
-325004
],
[
21450,
21600,
21000,
21150,
43621,
27.88996766845743,
-1128.0886549972165,
-1042.1333622039435,
-85.95529279327297,
20131.785981052963,
23290,
26448.214018947037,
-0.27120773026595424,
21810,
23290,
22047.818216493466,
823.6898874010171,
-368625
],
[
21300,
21750,
21100,
21750,
17231,
36.11978929402583,
-1090.6506098266982,
-1051.8368117284945,
-38.81379809820373,
19970.260231930875,
23162.5,
26354.739768069125,
-0.275638620016762,
21720,
23162.5,
21988.254573194772,
811.2834668723731,
-351394
],
[
21750,
21900,
21450,
21550,
13714,
34.6982284180275,
-1064.844157230691,
-1054.4382808289338,
-10.405876401757268,
19895.26659823778,
22965,
26034.73340176222,
-0.26734016126820986,
21590,
22965,
21900.603658555818,
785.4775049529179,
-365108
],
[
21550,
22050,
21550,
21900,
15471,
39.20737044976795,
-1004.5702224933011,
-1044.4646691618073,
39.894446668506134,
19958.040085855915,
22775,
25591.959914144085,
-0.24737298916742786,
21590,
22775,
21900.482926844656,
765.086254599138,
-349637
],
[
22400,
22550,
22050,
22500,
41155,
46.080895388879966,
-898.035712684883,
-1015.1788778664225,
117.14316518153942,
20156.90917045043,
22615,
25073.09082954957,
-0.21738587924382652,
21770,
22615,
22020.386341475725,
756.8658078420567,
-308482
],
[
22500,
22650,
22150,
22450,
18770,
45.6180153971111,
-808.3230829183449,
-973.807718876807,
165.48463595846215,
20413.655653082784,
22462.5,
24511.344346917216,
-0.1824235367316386,
22030,
22462.5,
22106.309073180582,
738.5182501390526,
-327252
],
[
22450,
22700,
22250,
22600,
13518,
47.32739392335585,
-716.8579389939223,
-922.4177629002302,
205.55982390630788,
20659.48898893512,
22345,
24030.51101106488,
-0.1508624758169504,
22200,
22345,
22205.047258544466,
717.9098037005489,
-313734
],
[
22400,
22900,
22400,
22900,
19679,
50.66728920781175,
-613.0962685232917,
-860.5534640248426,
247.45719550155093,
21067.238975301225,
22240,
23412.761024698775,
-0.10546412092614885,
22470,
22240,
22344.037806835575,
702.3448177219382,
-294055
],
[
22950,
22950,
22250,
22350,
33538,
45.029933165629615,
-568.6893042682568,
-802.1806320735254,
233.4913278052686,
21233.376725735143,
22170,
23106.623274264857,
-0.08449465712808815,
22560,
22170,
22345.23024546846,
702.1773307417998,
-327593
]
] |
no news data
|
0
|
[
[
3930,
3985,
3780,
3845,
66040,
26.27284676584435,
-379.3127054033812,
-281.1110253855487,
-98.20168001783247,
3294.630363674332,
4642.25,
5989.869636325668,
-0.5805889972860867,
3899,
4642.25,
4079.082732060735,
295.1475215847391,
-1889342
],
[
3815,
3890,
3715,
3775,
85163,
25.158354016769458,
-385.0478764265963,
-301.89839559375827,
-83.14948083283804,
3197.117296050887,
4571,
5944.882703949113,
-0.6011300389188856,
3853,
4571,
4018.2661856485884,
286.56555575725775,
-1974505
],
[
3750,
3800,
3710,
3770,
45265,
25.076527482207922,
-385.5520944484706,
-318.62913536470074,
-66.92295908376985,
3110.240978315722,
4504,
5897.759021684278,
-0.6188983222399104,
3840,
4504,
3968.612948518871,
272.52515891745367,
-2019770
],
[
3840,
3945,
3745,
3810,
105353,
27.118747060221143,
-378.3624978052276,
-330.5758078528061,
-47.786689952421455,
3054.113044005582,
4430.5,
5806.886955994418,
-0.6213235327815902,
3825,
4430.5,
3936.890358815097,
267.3447904233498,
-1914417
],
[
3890,
3890,
3765,
3780,
39454,
26.534572580008383,
-370.8109619986376,
-338.62283868197244,
-32.188123316665155,
3003.107264837474,
4360,
5716.892735162526,
-0.6224278601662964,
3796,
4360,
3905.5122870520777,
257.17730539311054,
-1953871
],
[
3780,
3920,
3750,
3890,
56675,
32.293717941937366,
-351.8938218424928,
-341.27703531407656,
-10.616786528416242,
3001.5357455138615,
4286,
5570.464254486138,
-0.5993766936472881,
3805,
4286,
3902.4098296416623,
250.95035500788836,
-1897196
],
[
3865,
4170,
3865,
4170,
143208,
44.26982040137067,
-310.72633229745134,
-335.16689471075154,
24.4405624133002,
3070.794993547709,
4219,
5367.205006452291,
-0.5443019703495098,
3884,
4219,
3955.92786371333,
254.81104393589632,
-1753988
],
[
4165,
4670,
4040,
4660,
349266,
58.20309973009578,
-235.84324126019692,
-315.3021640206406,
79.45892276044367,
3150.498878009586,
4182.5,
5214.501121990414,
-0.49348529443653977,
4062,
4182.5,
4096.742290970664,
281.6102550833323,
-1404722
],
[
4800,
4925,
3835,
3845,
2131049,
40.20034704030161,
-239.50072558986722,
-300.1418763344859,
60.6411507446187,
3225.0907173304813,
4107.25,
4989.409282669519,
-0.4295620099431584,
4069,
4107.25,
4046.3938327765313,
339.3523797202371,
-3535771
],
[
3875,
3880,
3755,
3815,
507051,
39.713403910160245,
-242.03008538559334,
-288.51951814470743,
46.489432759114095,
3366.175356065522,
4030,
4693.824643934478,
-0.3294415106374582,
4076,
4030,
4000.1150662212253,
324.0414954545059,
-4042822
]
] |
no news data
|
0
|
[
[
630,
634,
610,
627,
48230,
38.11553212108389,
-5.981662028644905,
-6.645229288076079,
0.6635672594311739,
609.8993444880895,
637.6,
665.3006555119106,
-0.08689038742757388,
641.9999999999999,
637.6,
638.5569444797975,
32.64649975522168,
1853317
],
[
627,
638,
606,
625,
55888,
37.62468647532316,
-6.6942792573167935,
-6.655039281924223,
-0.039239975392570514,
608.6158288406991,
636.85,
665.0841711593009,
-0.0886681986631103,
636.6,
636.85,
635.845555583838,
32.60032120127728,
1797429
],
[
625,
650,
625,
646,
41628,
45.55316058659369,
-5.501095840950711,
-6.424250593729521,
0.9231547527788102,
611.8638280633265,
638.4,
664.9361719366734,
-0.08313337072892682,
633.8000000000001,
638.4,
637.8764444670704,
32.05744111547176,
1839057
],
[
659,
675,
639,
668,
49672,
52.38185135763191,
-2.748589223103181,
-5.689118319604253,
2.9405290965010717,
610.4742275537977,
640.05,
669.6257724462022,
-0.0924170688108811,
640.2,
640.05,
643.9011555736564,
32.33905246436664,
1888729
],
[
661,
668,
650,
650,
33780,
47.16920959923317,
-1.9966414259508838,
-4.950622940873579,
2.9539815149226953,
611.4276088929297,
641,
670.5723911070703,
-0.0922695510361008,
643.2,
641,
645.1209244589252,
31.314834431197593,
1854949
],
[
650,
666,
640,
640,
54392,
44.51868671866903,
-2.1824755857209084,
-4.396993469843045,
2.2145178841221362,
612.2467197228219,
641.45,
670.6532802771782,
-0.09105395674543026,
645.8,
641.45,
644.0967395671402,
30.935203400397764,
1800557
],
[
636,
680,
635,
678,
111895,
54.891559499313786,
0.7281383983420255,
-3.3719670962060304,
4.100105494548056,
610.4534561088683,
643.6500000000001,
676.8465438911319,
-0.103150917085782,
656.4,
643.6500000000001,
650.8773916537122,
31.93983172894078,
1912452
],
[
678,
680,
644,
649,
52583,
47.58049873428359,
0.6868457830256602,
-2.5602045203596924,
3.2470503033853526,
612.7759081434705,
644.8500000000001,
676.9240918565298,
-0.0994776827371626,
657,
644.8500000000001,
650.5019133229698,
32.22984374830215,
1859869
],
[
649,
667,
649,
667,
54294,
51.86585811138569,
2.0825641524157845,
-1.631650785804597,
3.7142149382203815,
614.6581507648009,
646.9000000000001,
679.1418492351993,
-0.09968109208594587,
656.8000000000001,
646.9000000000001,
653.8015306583759,
31.21342633770914,
1914163
],
[
679,
679,
661,
673,
21161,
53.23815914966097,
3.630975249203857,
-0.5791255788029062,
4.210100828006763,
614.0712241476729,
647.2,
680.3287758523272,
-0.10237569793673418,
661.4000000000001,
647.2,
657.6412245267007,
30.269610170729916,
1935324
]
] |
no news data
|
0
|
[
[
15760,
15900,
15660,
15700,
37613,
34.70857166654854,
-518.7525904462,
-587.2204943341895,
68.46790388798956,
15132.680922810807,
16022,
16911.319077189193,
-0.11101224281477882,
15720,
16022,
15763.811856776483,
493.2311925203282,
382567
],
[
15690,
15690,
15230,
15250,
47887,
29.465023817791312,
-527.8323031318378,
-575.3428560937192,
47.510552961881444,
15025.904065031333,
15976.5,
16927.095934968667,
-0.11899927205190965,
15650,
15976.5,
15661.049485421187,
491.571821626019,
334680
],
[
15150,
15330,
15140,
15230,
45094,
29.25349554326079,
-530.5262967957206,
-566.3795442341195,
35.85324743839897,
14927.651950430016,
15930.5,
16933.348049569984,
-0.1259028969046777,
15548,
15930.5,
15574.83958833695,
470.0309772241605,
289586
],
[
15250,
15660,
15250,
15370,
34598,
32.88561377032482,
-515.4230006999514,
-556.188235527286,
40.76523482733455,
14866.794117557582,
15884.5,
16902.20588244242,
-0.12813823317604198,
15456,
15884.5,
15533.871670669561,
467.1716217081491,
324184
],
[
15420,
15650,
15350,
15470,
30283,
35.43541316662474,
-489.73895959129914,
-542.8983803400886,
53.159420748789444,
14847.454784998752,
15830.5,
16813.54521500125,
-0.12419635703246883,
15404,
15830.5,
15521.09733653565,
455.2307915861385,
354467
],
[
15620,
15920,
15530,
15620,
51802,
39.16871678623239,
-452.06925263048834,
-524.7325547981685,
72.66330216768017,
14878.039196451926,
15777,
16675.960803548074,
-0.11395839558193245,
15388,
15777,
15540.87786922852,
454.8571636157001,
406269
],
[
15650,
15840,
15650,
15750,
34060,
42.283553577045716,
-407.0337927309283,
-501.1928023847205,
94.15900965379217,
14948.915517046476,
15728,
16507.084482953524,
-0.09906974605207573,
15488,
15728,
15582.702295382816,
438.0816519288644,
440329
],
[
15850,
16050,
15810,
16030,
52023,
48.410814207167675,
-344.77485642522515,
-469.9092131928214,
125.13435676759627,
15031.295782450517,
15697,
16362.704217549483,
-0.08481929254628051,
15648,
15697,
15672.161836306253,
428.2186767910884,
492352
],
[
16300,
16470,
16110,
16330,
80361,
54.040567160656586,
-268.1358054002412,
-429.5545316343054,
161.4187262340642,
15039.302962541231,
15694.5,
16349.697037458769,
-0.08349384019354157,
15840,
15694.5,
15803.729469045003,
429.06019987743923,
572713
],
[
17120,
17120,
16500,
16520,
166312,
57.224355959444814,
-189.87859100288915,
-381.6193435080222,
191.74075250513306,
15008.749931296548,
15703,
16397.25006870345,
-0.08842260315907173,
16050,
15703,
15946.983575236003,
454.8416141719079,
739025
]
] |
no news data
|
0
|
[
[
1200,
1232,
1196,
1232,
31160,
51.21689938818681,
-39.57642857313181,
-49.7359007128597,
10.159472139727896,
1166.6135354703827,
1222.6,
1278.5864645296172,
-0.0915859063137858,
1212.4,
1222.6,
1212.8130007647424,
60.45865038645229,
3653644
],
[
1280,
1300,
1207,
1259,
111154,
55.301652595947495,
-33.290349488729134,
-46.44679046803359,
13.156440979304456,
1165.7063814191565,
1223.55,
1281.3936185808434,
-0.0945504778404535,
1217.4,
1223.55,
1222.050400611794,
62.783032501705705,
3764798
],
[
1255,
1310,
1244,
1276,
57193,
57.70310901067456,
-26.62985619480969,
-42.483403613388816,
15.853547418579126,
1164.4169776410868,
1224.1,
1283.783022358913,
-0.09751331159041443,
1229.6000000000001,
1224.1,
1232.8403204894353,
63.01281589444101,
3821991
],
[
1320,
1345,
1248,
1270,
54760,
56.54835304303928,
-21.58667932698313,
-38.304058756107686,
16.717379429124556,
1163.9085537809328,
1224.3500000000001,
1284.7914462190674,
-0.09873230076214692,
1247.2,
1224.3500000000001,
1240.2722563915481,
65.44047190198094,
3767231
],
[
1298,
1298,
1230,
1254,
29705,
53.47511537318928,
-18.665823611996984,
-34.37641172728554,
15.710588115288559,
1163.7658944336288,
1224.5000000000002,
1285.2341055663717,
-0.0991982124399697,
1258.2,
1224.5000000000002,
1243.0178051132386,
65.62329533755373,
3737526
],
[
1260,
1279,
1242,
1246,
34540,
51.95472223071616,
-16.80286459185686,
-30.861702300199806,
14.058837708342946,
1163.8940051772502,
1224.3000000000002,
1284.7059948227502,
-0.09867842003226335,
1261,
1224.3000000000002,
1243.614244090591,
63.578774242014184,
3702986
],
[
1254,
1345,
1241,
1312,
78662,
61.64372762618233,
-9.886838412637644,
-26.666729522687376,
16.779891110049732,
1157.569789121552,
1229.25,
1300.930210878448,
-0.1166243007987764,
1271.6000000000001,
1229.25,
1257.291395272473,
66.46600465329888,
3781648
],
[
1300,
1340,
1300,
1315,
28576,
62.01866669629772,
-4.116312620797544,
-22.156646142309413,
18.04033352151187,
1152.5280817759158,
1233.75,
1314.9719182240842,
-0.1316667367361041,
1279.4,
1233.75,
1268.8331162179784,
64.57557574949182,
3810224
],
[
1312,
1709,
1284,
1616,
8814986,
81.5285619116609,
24.463060151963873,
-12.832704883454756,
37.295765035418626,
1063.5829650300514,
1252.85,
1442.1170349699485,
-0.30213838044450425,
1348.6000000000001,
1252.85,
1338.2664929743828,
90.32017748167098,
12625210
],
[
1580,
1950,
1568,
1673,
6445536,
83.28007029855071,
51.12253386108523,
-0.041657134546758456,
51.16419099563199,
1009.518810985935,
1275.3500000000001,
1541.1811890140652,
-0.4168756639574471,
1432.4,
1275.3500000000001,
1405.2131943795061,
111.15445051869449,
19070746
]
] |
no news data
|
0
|
[
[
658,
669,
653,
669,
214374,
65.15271975544927,
10.273650022535094,
3.3024259404694774,
6.971224082065616,
579.5682957666901,
628.1,
676.63170423331,
-0.15453496014427617,
664.2,
628.1,
650.1313399298676,
39.24571899326525,
6472666
],
[
662,
671,
650,
661,
263989,
61.012475626405056,
10.793567276118438,
4.80065420759927,
5.992913068519168,
582.3873093441307,
631.15,
679.9126906558693,
-0.15452013199990267,
669.2,
631.15,
652.3050719438942,
37.94245335088916,
6208677
],
[
665,
675,
655,
672,
299204,
64.36560402214566,
11.95539911552271,
6.231603189183958,
5.7237959263387514,
583.1660587658101,
634.2,
685.23394123419,
-0.16093958131248787,
667.8000000000001,
634.2,
656.2440575551153,
36.660849540111364,
6507881
],
[
666,
680,
664,
670,
140902,
63.29962742077614,
12.56987820205859,
7.499258191758885,
5.070620010299704,
584.8016655191229,
637.1,
689.3983344808771,
-0.1641762187439243,
667.6,
637.1,
658.9952460440923,
35.18507457296056,
6366979
],
[
670,
688,
662,
672,
188572,
63.94271704711324,
13.067605370118827,
8.612927627430874,
4.454677742687952,
587.1503972209523,
640.1500000000001,
693.1496027790479,
-0.16558494971193558,
668.8,
640.1500000000001,
661.5961968352738,
34.52899781774909,
6555551
],
[
681,
681,
672,
675,
66871,
64.9352561908513,
13.547960212671683,
9.599934144479036,
3.9480260681926467,
589.046198964186,
643.0500000000001,
697.0538010358141,
-0.16796143701365066,
670,
643.0500000000001,
664.276957468219,
32.705497973624155,
6622422
],
[
675,
678,
667,
675,
115276,
64.9352561908513,
13.769913890310931,
10.433930093645415,
3.3359837966655164,
591.7724094307395,
646.0000000000001,
700.2275905692608,
-0.16788727730421252,
672.8,
646.0000000000001,
666.4215659745753,
31.15510526122243,
6622422
],
[
675,
691,
670,
688,
132123,
69.1965844019289,
14.823924163215679,
11.31192890755947,
3.5119952556562097,
594.7633987612484,
649.75,
704.7366012387516,
-0.16925464021162487,
676,
649.75,
670.7372527796603,
30.429740599706545,
6754545
],
[
697,
697,
676,
687,
116326,
68.50690069518258,
15.401009999101575,
12.129745125867892,
3.271264873233683,
598.9185990991381,
653.45,
707.981400900862,
-0.16690305578349365,
679.4,
653.45,
673.9898022237282,
29.756187699727505,
6638219
],
[
687,
687,
669,
675,
70190,
60.68978026290178,
14.720367733780108,
12.647869647450335,
2.072498086329773,
600.8337309759696,
655.45,
710.0662690240305,
-0.16665273941271014,
680,
655.45,
674.1918417789826,
28.916460006889825,
6568029
]
] |
no news data
|
0
|
[
[
60500,
60500,
58500,
59500,
23437,
29.17419639009671,
-3106.373260238266,
-3326.635941979669,
220.26268174140296,
57198.640511311954,
62960,
68721.35948868805,
-0.18301650218195825,
60280,
62960,
60789.45163792103,
2123.825645143153,
-422161
],
[
59500,
59500,
57800,
58100,
24842,
25.962698725991494,
-3137.258050748598,
-3288.760363733455,
151.50231298485687,
56539.522815622695,
62635,
68730.4771843773,
-0.1946348586054859,
59720,
62635,
60251.56131033683,
2093.552384775785,
-447003
],
[
58000,
58800,
57400,
58500,
49999,
28.388245540802625,
-3093.794475783776,
-3249.767186143519,
155.97271035974336,
56138.756430806505,
62245,
68351.2435691935,
-0.19620029140311657,
59220,
62245,
59901.24904826947,
2044.0129287203717,
-397004
],
[
58000,
59300,
57900,
58200,
41005,
27.656430789435227,
-3048.4165241642186,
-3209.4970537476593,
161.0805295834407,
55837.35844296173,
61820,
67802.64155703827,
-0.19355035771718754,
58860,
61820,
59560.99923861558,
1998.0120052403452,
-438009
],
[
58200,
62200,
58200,
61400,
64362,
44.184755754752906,
-2722.8535532467504,
-3112.1683536474775,
389.3148004007271,
56503.60455392791,
61440,
66376.39544607209,
-0.1606899559268258,
59140,
61440,
59928.79939089247,
2141.0111477231776,
-373647
],
[
61500,
61500,
60100,
60500,
18448,
41.32506130631163,
-2508.5480512088907,
-2991.4442931597605,
482.8962419508698,
56996.599612901104,
61100,
65203.400387098896,
-0.13431752494595406,
59340,
61100,
60043.03951271398,
2088.081780028665,
-392095
],
[
61800,
62200,
60400,
60700,
29435,
42.220007295238055,
-2296.103021963172,
-2852.376038920443,
556.273016957271,
57195.96497893652,
60890,
64584.03502106348,
-0.12133470261335125,
59860,
60890,
60174.43161017119,
2067.5045100266175,
-362660
],
[
60300,
62300,
60300,
62100,
50272,
48.17850581474941,
-1991.8101583437237,
-2680.2628628050993,
688.4527044613756,
57884.79324071629,
60685,
63485.20675928371,
-0.09228661973415875,
60580,
60685,
60559.54528813696,
2062.6827593104304,
-312388
],
[
61500,
62300,
60000,
60300,
63360,
42.15878206168097,
-1874.295120939947,
-2519.0693144320694,
644.7741934921223,
58055.928152225,
60525,
62994.071847775,
-0.08158849558942578,
61000,
60525,
60507.63623050957,
2079.633990788257,
-375748
],
[
60600,
61000,
60000,
60500,
43492,
43.01081784302686,
-1744.9110304277056,
-2364.2376576311967,
619.3266272034912,
58080.45640637133,
60450,
62819.54359362867,
-0.0783968103764654,
60820,
60450,
60506.108984407656,
2002.5172771605244,
-332256
]
] |
no news data
|
0
|
[
[
52500,
52700,
50500,
50700,
68987,
36.138769940751935,
-1492.685288599023,
-1797.069944880857,
304.38465628183417,
49655.21364875228,
51980,
54304.78635124772,
-0.08944926322615313,
51740,
51980,
51560.82967171725,
2259.0870023329476,
-300753
],
[
50200,
50800,
49400,
50200,
79998,
34.782740727447255,
-1506.9978270929787,
-1739.0555213232815,
232.0576942303028,
49494.21416549417,
51930,
54365.78583450583,
-0.09381035372639425,
51280,
51930,
51288.663737373805,
2197.7236450234514,
-380751
],
[
48800,
50500,
48450,
49750,
152337,
33.562143003616214,
-1536.9350258891718,
-1698.6314222364597,
161.69639634728787,
49369.07722232854,
51697.5,
54025.92277767146,
-0.09007873795334248,
50790,
51697.5,
50980.93098989905,
2187.1719560932047,
-533088
],
[
49750,
51300,
47800,
50500,
165163,
37.4988253168343,
-1483.0461072720645,
-1655.5143592435807,
172.4682519715161,
49270.218522856005,
51572.5,
53874.781477143995,
-0.08928329932208039,
50590,
51572.5,
50884.74479191924,
2280.945387800833,
-367925
],
[
50500,
53000,
50500,
52000,
222581,
44.5726392498786,
-1304.266514540468,
-1585.2647903029583,
280.99827576249027,
49276.985335412784,
51547.5,
53818.014664587216,
-0.08809407496337225,
50630,
51547.5,
51107.7958335354,
2296.592145815059,
-145344
],
[
52200,
52400,
50800,
51000,
90626,
41.22299690321521,
-1229.1056767645423,
-1514.032967595275,
284.9272908307328,
49353.453131906994,
51417.5,
53481.546868093006,
-0.08028577305753902,
50690,
51417.5,
51086.23666682832,
2246.8355639711262,
-235970
],
[
50800,
51700,
49850,
49850,
112097,
37.71302248161478,
-1247.9499699399385,
-1460.8163680642078,
212.86639812426938,
49200.31911943682,
51270,
53339.68088056318,
-0.08073652742590914,
50620,
51270,
50838.98933346266,
2218.4901665446173,
-348067
],
[
50200,
51500,
49250,
51500,
134287,
44.9549392995695,
-1116.868433596559,
-1392.026781170678,
275.15834757411903,
49237.73447727202,
51215,
53192.26552272798,
-0.07721431310077059,
50970,
51215,
50971.191466770135,
2220.740868934288,
-213780
],
[
51500,
52200,
51000,
52100,
123053,
47.35205865389515,
-953.5781309503582,
-1304.3370511266141,
350.75892017625597,
49285.942061802234,
51185,
53084.057938197766,
-0.07420369007317636,
51290,
51185,
51196.953173416114,
2147.8308068675533,
-90727
],
[
52100,
52600,
50500,
51400,
163171,
44.89561556399039,
-870.6176017437829,
-1217.5931612500478,
346.975559506265,
49303.11881062056,
51145,
52986.88118937944,
-0.07202585548458074,
51170,
51145,
51237.56253873289,
2144.414320662728,
-253898
]
] |
코나아이, 베트남 특화 카드 '도깨비 트래블 제로카드' 출시: 코나아이는 베트남 여행 커뮤니티 '도깨비 카페'와 공동으로 '도깨비 트래블제로카드'를 출시했다고 3일 밝혔다.도깨비 트래블제로카드는 실시간 환율 적용, 환전·결제·ATM 수수료 제로 혜택을 제공한다. 카드 결제보다는 현금 사용이 많은 베트남의 특성을 고려했다. 환전소를 따로 방문할 필요 없이 현지 매장에서 바로 결제가 가능하고, 베트남 결제망과 직접 연동돼 현금처럼 사용할 수 있다.커뮤니티 '도깨비 카페'와 협업해 200여개 현지 가맹점에서 즉시 할인되는 '쇼앤세이브(Show&Save)' 등 현지 밀착 혜택도 제공한다. 베트남 모빌리티 서비스 '그랩(Grab)' 앱에 카드를 연동하면 환전이나 현금 없이 차량 호출과 배달 서비스를 간편하게 이용할 수 있다.출시와 함께 다양한 이벤트도 진행 중이다. 카드 신규 발급 고객에게는 해외여행 필수품인 eSIM 무료 쿠폰을 제공한다. 이 밖에도 베트남 특화 서비스에서 넘어 일본·동남아시아 등 주요 해외 여행지로 혜택을 확대하고 있다. 국내에서는 편의점, 카페, 외식 브랜드 등 다양한 생활 가맹점에서 할인 혜택을 제공한다.김상중 코나아이 결제플랫폼사업실 실장은 “도깨비 트래블제로카드는 단순한 제휴 카드가 아니라, 여행자의 불편을 해결하고 커뮤니티 기반으로 설계된 글로벌 핀테크 모델의 첫 성과”라며 “베트남을 시작으로 일본, 동남아 주요 여행지로 서비스를 확대해 관광·문화·결제를 아우르는 글로벌 플랫폼으로 발전시켜 나가겠다”고 말했다.
|
0
|
[
[
5670,
5900,
5650,
5840,
257074,
49.396634198538635,
-119.78487623858382,
-151.5313713394132,
31.746495100829378,
5251.991616286414,
5704,
6156.008383713586,
-0.15848821308330513,
5582,
5704,
5609.287156400965,
211.1958779334052,
-1567098
],
[
5870,
5880,
5530,
5540,
200317,
39.68001839666749,
-117.42686381792919,
-144.7104698351164,
27.283606017187225,
5256.11871907677,
5677,
6097.88128092323,
-0.14827594888963552,
5586,
5677,
5595.429725120772,
221.11045808101912,
-1767415
],
[
5540,
5560,
5340,
5400,
102736,
36.11025305066529,
-125.40931147903575,
-140.8502381639003,
15.440926684864536,
5241.912143524192,
5645.5,
6049.087856475808,
-0.14297683339856795,
5566,
5645.5,
5556.343780096618,
221.03113964666062,
-1870151
],
[
5370,
5520,
5320,
5430,
89864,
37.409682958282204,
-127.8410375784315,
-138.24839804680653,
10.407360468375032,
5244.358092113712,
5615.5,
5986.641907886288,
-0.1321848127099237,
5572,
5615.5,
5531.075024077294,
219.52891538618485,
-1780287
],
[
5440,
5520,
5360,
5420,
61420,
37.13853280059139,
-129.08707896595297,
-136.41613423063583,
7.329055264682864,
5247.189819771521,
5588,
5928.810180228479,
-0.12197930573674987,
5526,
5588,
5508.860019261835,
215.27685000145735,
-1841707
],
[
5390,
5590,
5360,
5540,
150273,
42.52235522623143,
-119.01959482266102,
-132.93682634904087,
13.917231526379851,
5272.069894275446,
5567.5,
5862.930105724554,
-0.10612666572952092,
5466,
5567.5,
5515.088015409468,
216.3285035727818,
-1691434
],
[
5520,
5560,
5390,
5480,
57482,
40.64780120942867,
-114.56194092324313,
-129.26184926388132,
14.699908340638189,
5279.6396167296225,
5550,
5820.3603832703775,
-0.09742716514247837,
5454,
5550,
5508.070412327575,
213.01932474615455,
-1748916
],
[
5470,
5630,
5420,
5630,
109099,
46.94479593615121,
-97.79811589181008,
-122.96910258946707,
25.170986697656986,
5294.558711431238,
5541.5,
5788.441288568762,
-0.08912434848642482,
5500,
5541.5,
5532.45632986206,
212.8036586928578,
-1639817
],
[
5580,
5850,
5580,
5780,
178961,
52.38511015586125,
-71.58374453223314,
-112.6920309780203,
41.10828644578716,
5293.078114133855,
5542,
5790.921885866145,
-0.08983106671459588,
5570,
5542,
5581.965063889648,
216.88911164336795,
-1460856
],
[
5760,
5780,
5630,
5710,
132282,
49.81783561198808,
-55.81369580855153,
-101.31636394412655,
45.50266813557502,
5290.153797080117,
5544,
5797.846202919883,
-0.09157510927845695,
5628,
5544,
5607.572051111719,
212.11131795455597,
-1593138
]
] |
no news data
|
0
|
[
[
8370,
8420,
7390,
7450,
619138,
28.747539617621552,
-76.12882791087031,
91.62473206398711,
-167.7535599748574,
7840.574350110137,
8720,
9599.425649889863,
-0.20170313070868418,
8376,
8720,
8437.589305134257,
363.8727452092185,
383496
],
[
7180,
7480,
7150,
7290,
159102,
27.149407178910362,
-168.82826864166054,
39.53413192285758,
-208.3624005645181,
7596.805443806295,
8670.5,
9744.194556193705,
-0.24766612218296627,
8054,
8670.5,
8208.071444107405,
361.4532634085601,
224394
],
[
7280,
7380,
7250,
7380,
65225,
29.522791081245703,
-232.3525795430878,
-14.843210370331498,
-217.50936917275632,
7425.44588336343,
8629.5,
9833.554116636571,
-0.2790553604812725,
7800,
8629.5,
8042.457155285924,
344.92088745080576,
289619
],
[
7660,
7660,
7440,
7510,
95649,
32.92216892850457,
-269.1040757816054,
-65.69538345258628,
-203.40869232901912,
7269.109465363066,
8573,
9876.890534636934,
-0.3041853574330885,
7604,
8573,
7935.965724228739,
340.28368120431963,
385268
],
[
7590,
7830,
7590,
7640,
100697,
36.234409065238644,
-284.46089960629433,
-109.4484866833279,
-175.01241292296643,
7152.146431605978,
8517,
9881.85356839402,
-0.3205010140645817,
7454,
8517,
7876.772579382992,
338.8348468325825,
485965
],
[
7710,
7750,
7530,
7630,
90350,
36.08679340666388,
-294.0486003281312,
-146.36850941228857,
-147.68009091584264,
7045.371588493598,
8460.5,
9875.628411506403,
-0.3345259527229838,
7490,
8460.5,
7827.418063506394,
330.34664348739807,
395615
],
[
7780,
7870,
7700,
7780,
85285,
40.03316789290395,
-286.24353849677027,
-174.3435152291849,
-111.90002326758537,
6972.593732515692,
8414.5,
9856.406267484308,
-0.34271941707393383,
7588,
8414.5,
7817.934450805115,
323.8933118097268,
480900
],
[
7790,
7920,
7690,
7800,
92053,
40.560165567189934,
-275.2709853411825,
-194.52900925158443,
-80.74197608959807,
6934.146372239261,
8340.5,
9746.85362776074,
-0.33723484869270176,
7672,
8340.5,
7814.3475606440925,
317.1866466804606,
572953
],
[
7800,
7840,
7700,
7790,
68587,
40.36913549989221,
-264.3349851726598,
-208.4902044357995,
-55.84478073686029,
6897.377129960499,
8274,
9650.6228700395,
-0.3327587309740152,
7728,
8274,
7809.478048515274,
304.5304576318563,
504366
],
[
7850,
7850,
7450,
7730,
101777,
39.17688411580963,
-257.54085415546706,
-218.30033437973304,
-39.240519775734015,
6894.529644867508,
8193,
9491.470355132493,
-0.3169706713371152,
7746,
8193,
7793.58243881222,
311.3497106581523,
402589
]
] |
no news data
|
0
|
[
[
217500,
218000,
214000,
214500,
750586,
25.995050010205095,
-6084.80796593838,
-6085.446635847595,
0.6386699092145136,
214267.32211806608,
224650,
235032.67788193392,
-0.09243425668314198,
219300,
224650,
220293.28377490092,
6468.226991406251,
-10277723
],
[
211500,
216500,
210500,
215500,
634984,
27.75658020574595,
-6122.98975240381,
-6092.955259158838,
-30.0344932449716,
213019.2839763644,
224175,
235330.7160236356,
-0.09952685200076382,
217300,
224175,
219334.62701992074,
6434.782206305805,
-9642739
],
[
216000,
229000,
216000,
225000,
1790972,
41.90417295912456,
-5325.291838638514,
-5939.422575054773,
614.1307364162594,
213340.05132346292,
223800,
234259.94867653708,
-0.09347585948647973,
218100,
223800,
220467.7016159366,
6939.440620141104,
-7851767
],
[
224500,
225000,
220000,
221000,
711207,
38.48662114256623,
-4958.716073282354,
-5743.281274700289,
784.565201417935,
213470.86000982864,
223250,
233029.13999017136,
-0.08760707717958664,
218700,
223250,
220574.16129274928,
6800.909147273882,
-8562974
],
[
221500,
229500,
221500,
227000,
971838,
45.647310237269416,
-4136.370774803479,
-5421.8991747209275,
1285.528399917448,
213543.50014412685,
223175,
232806.49985587315,
-0.08631342987228091,
220600,
223175,
221859.32903419944,
6922.272779611461,
-7591136
],
[
227500,
230500,
225500,
229000,
941824,
47.82748079829434,
-3285.4008597581997,
-4994.599511728383,
1709.1986519701832,
214635.1226103906,
222850,
231064.8773896094,
-0.07372562162539292,
223500,
222850,
223287.46322735958,
6784.967581067785,
-6649312
],
[
228500,
229500,
226000,
228000,
716688,
46.81631734116811,
-2661.0181529875554,
-4527.883239980218,
1866.8650869926623,
214791.62912509285,
222775,
230758.37087490715,
-0.07167205364073305,
226000,
222775,
224229.97058188767,
6550.327039562944,
-7366000
],
[
228500,
233000,
226000,
231000,
929473,
50.216741679614834,
-1902.1881900990556,
-4002.7442300039856,
2100.55603990493,
214383.40712594366,
223175,
231966.59287405634,
-0.0787865385823353,
227200,
223175,
225583.97646551015,
6582.44653673702,
-6436527
],
[
232000,
234500,
230500,
233500,
915806,
52.91827608708461,
-1086.5557326781563,
-3419.5065305388202,
2332.950797860664,
213771.83697491666,
223700,
233628.16302508334,
-0.088763191998957,
229700,
223700,
227167.18117240813,
6397.986069827233,
-5520721
],
[
234500,
236000,
231500,
233000,
808213,
52.306910577359105,
-475.0310924460937,
-2830.611442920275,
2355.580350474181,
213341.40490486546,
224100,
234858.59509513454,
-0.09601602048312846,
230900,
224100,
228333.74493792653,
6262.415636268145,
-6328934
]
] |
no news data
|
0
|
[
[
2095,
2150,
2080,
2090,
214891,
46.40655057688198,
-37.256721721556005,
-46.858130923342145,
9.60140920178614,
2046.7544467966288,
2110,
2173.245553203371,
-0.05994839166196309,
2105,
2110,
2101.019702688036,
52.98621271715382,
-853417
],
[
2090,
2125,
2080,
2100,
208050,
48.45223591829628,
-34.91371054630599,
-44.46924684793491,
9.55553630162892,
2049.134271029486,
2111,
2172.865728970514,
-0.058612722852215846,
2099,
2111,
2100.815762150429,
52.41576895164283,
-645367
],
[
2110,
2135,
2090,
2120,
105148,
52.36820079953287,
-31.084699391380127,
-41.79233735662396,
10.707637965243833,
2049.1211076912177,
2110.5,
2171.8788923087823,
-0.058165261605100466,
2100,
2110.5,
2104.652609720343,
51.88607116938263,
-540219
],
[
2120,
2135,
2100,
2110,
117042,
50.31022663882287,
-28.528241086052276,
-39.139518102509626,
10.61127701645735,
2050.001237080103,
2108.5,
2166.998762919897,
-0.05548851118795088,
2103,
2108.5,
2105.7220877762747,
50.67992322871245,
-657261
],
[
2100,
2125,
2095,
2115,
87932,
51.33990109586099,
-25.801349352977013,
-36.471884352603105,
10.670534999626092,
2055.8803943671624,
2105.5,
2155.1196056328376,
-0.04713332285237487,
2107,
2105.5,
2107.5776702210196,
49.20278585523299,
-569329
],
[
2110,
2120,
2100,
2100,
70440,
48.11845731293356,
-24.567444441274347,
-34.09099637033736,
9.52355192906301,
2057.9970761183763,
2103,
2148.0029238816237,
-0.04279878638290414,
2109,
2103,
2106.062136176816,
47.116872579859205,
-639769
],
[
2100,
2125,
2090,
2115,
92799,
51.40239621558494,
-22.124157750438826,
-31.697628646357654,
9.573470895918827,
2058.3114089504106,
2102.5,
2146.6885910495894,
-0.042034331557278835,
2112,
2102.5,
2107.8497089414527,
46.251381681297836,
-546970
],
[
2110,
2120,
2100,
2100,
96503,
48.12211146253583,
-21.15435583881026,
-29.58897408484818,
8.434618246037918,
2058.345577457741,
2101.25,
2144.154422542259,
-0.04083704703605853,
2108,
2101.25,
2106.2797671531625,
44.37628298977656,
-643473
],
[
2100,
2305,
2085,
2155,
6152648,
58.56367479760128,
-15.7659998586023,
-26.824379239599004,
11.058379380996705,
2054.559179290179,
2103.75,
2152.940820709821,
-0.04676489194041198,
2117,
2103.75,
2116.02381372253,
56.92083420479253,
5509175
],
[
2165,
2245,
2165,
2230,
1549311,
68.01701835500857,
-5.381777938398045,
-22.535858979358814,
17.15408104096077,
2034.4063640360905,
2109,
2183.5936359639095,
-0.07073839351722094,
2140,
2109,
2138.8190509780243,
59.283631761593064,
7058486
]
] |
no news data
|
0
|
[
[
2340,
2340,
2320,
2340,
17335,
25.819700770586675,
-52.50295977989117,
-51.29580860695289,
-1.207151172938282,
2299.525822410412,
2405.5,
2511.474177589588,
-0.08810989614598892,
2348,
2405.5,
2360.253129178593,
43.259652538237724,
-68410
],
[
2325,
2340,
2310,
2315,
4468,
22.3607860890609,
-53.153954261872514,
-51.667437737936815,
-1.4865165239356983,
2287.4275076345803,
2399,
2510.5724923654197,
-0.09301583356850333,
2335,
2399,
2351.2025033428745,
42.31253449979218,
-72878
],
[
2305,
2340,
2285,
2340,
16130,
32.14951467129094,
-51.06394761086858,
-51.54673971252317,
0.48279210165458863,
2282.336926712323,
2393,
2503.663073287677,
-0.0924889872859816,
2335,
2393,
2348.9620026742996,
43.218782035521315,
-56748
],
[
2340,
2345,
2305,
2330,
34524,
30.493380909691478,
-49.64227348132545,
-51.16584646628363,
1.5235729849581858,
2278.1697240054878,
2386,
2493.8302759945122,
-0.0903858139099013,
2333,
2386,
2345.16960213944,
42.98886903298408,
-91272
],
[
2330,
2355,
2325,
2350,
5707,
37.43509119667117,
-46.3672607190756,
-50.20612931684203,
3.838868597766428,
2278.692754974104,
2380,
2481.307245025896,
-0.08513213867722354,
2335,
2380,
2346.135681711552,
42.06109267348522,
-85565
],
[
2365,
2365,
2320,
2345,
10143,
36.45487774465176,
-43.67182609658266,
-48.89926867279016,
5.227442576207494,
2280.737550352258,
2373.75,
2466.762449647742,
-0.07836751945044083,
2336,
2373.75,
2345.9085453692414,
42.27101462537914,
-95708
],
[
2375,
2375,
2335,
2340,
11974,
35.45509620315737,
-41.4611941148969,
-47.411653761211504,
5.950459646314606,
2281.4183419362193,
2368.25,
2455.0816580637807,
-0.07332980729549722,
2341,
2368.25,
2344.7268362953932,
42.10879929499491,
-107682
],
[
2340,
2365,
2330,
2365,
3879,
43.76024763612083,
-37.26242325614112,
-45.38180766019743,
8.119384404056312,
2287.1186198672326,
2363.75,
2440.3813801327674,
-0.06483881978446739,
2346,
2363.75,
2348.781469036315,
41.601027916780986,
-103803
],
[
2365,
2400,
2340,
2395,
15722,
51.7786982283094,
-31.15498257470972,
-42.53644264309989,
11.381460068390169,
2294.0671978772734,
2361,
2427.9328021227266,
-0.05669868879519405,
2359,
2361,
2358.025175229052,
42.915240208439485,
-88081
],
[
2395,
2395,
2365,
2395,
11600,
51.7786982283094,
-26.014908165329416,
-39.2321357475458,
13.217227582216381,
2303.2595702106164,
2358.25,
2413.2404297893836,
-0.04663664139881997,
2368,
2358.25,
2365.4201401832415,
41.99272305069381,
-88081
]
] |
no news data
|
0
|
[
[
6540,
6540,
5860,
5960,
1373527,
73.9715191767804,
795.1369127788448,
623.4399320756065,
171.6969807032383,
2656.222058784437,
4550.25,
6444.277941215563,
-0.8324940129511842,
5952,
4550.25,
5493.936078101563,
433.0118693865535,
12117514
],
[
5960,
6790,
5900,
6560,
1364333,
78.38765270376976,
840.4584132787277,
666.8436283162308,
173.61478496249686,
2723.138534169486,
4715.5,
6707.861465830514,
-0.8450265998644955,
6204,
4715.5,
5707.148862481251,
465.6538787160854,
13481847
],
[
6600,
7220,
6460,
7180,
1098977,
81.82014062406255,
915.8475271942625,
716.6444080918372,
199.20311910242526,
2736.7605055711847,
4906.5,
7076.239494428815,
-0.8844347271695976,
6458,
4906.5,
6001.719089985001,
486.6786016649364,
14580824
],
[
7240,
7320,
6630,
6870,
1124214,
75.37422485155203,
939.7467186985223,
761.2648702131743,
178.481848485348,
2806.867670469582,
5065.5,
7324.132329530417,
-0.891770735181292,
6622,
5065.5,
6175.375271988001,
501.20155868886957,
13456610
],
[
6870,
7770,
6830,
7670,
1747468,
79.79748781257356,
1011.5794559887709,
811.3277873682937,
200.25166862047718,
2836.4837478155596,
5268.25,
7700.01625218444,
-0.9231780011140096,
6848,
5268.25,
6474.300217590401,
532.5443044968075,
15204078
],
[
7540,
7650,
6930,
7330,
1291823,
73.73565434583833,
1029.2081879855332,
854.9038674917417,
174.30432049379147,
2896.1049296638334,
5429.25,
7962.395070336166,
-0.9331473298655122,
7122,
5429.25,
6645.4401740723215,
547.3625684613213,
13912255
],
[
7330,
7340,
6720,
6950,
862897,
67.55855616315165,
1000.9776140458389,
884.1186168025612,
116.85899724327771,
3019.3418797475897,
5567.75,
8116.15812025241,
-0.9154175816990383,
7200,
5567.75,
6706.352139257858,
552.5509564283698,
13049358
],
[
6800,
7080,
6400,
6670,
915976,
63.34745881040047,
945.1163083774645,
896.3181551175419,
48.79815325992263,
3235.6421577025953,
5705.25,
8174.857842297404,
-0.8657316830278793,
7098,
5705.25,
6699.081711406287,
561.6544595406291,
12133382
],
[
6670,
6670,
6220,
6380,
802681,
59.2295386511868,
867.445868798226,
890.5436978536789,
-23.09782905545285,
3474.1430035556164,
5824.25,
8174.356996444383,
-0.8070075963237784,
7000,
5824.25,
6635.26536912503,
553.6791410020127,
11330701
],
[
6380,
6850,
6270,
6490,
539024,
60.28414885525613,
805.4824660646555,
873.5314514958743,
-68.04898543121885,
3739.3420237521336,
5947.25,
8155.157976247867,
-0.7424971125302844,
6764,
5947.25,
6606.212295300024,
555.5592023590118,
11869725
]
] |
no news data
|
0
|
[
[
70100,
70500,
69700,
69700,
11682267,
58.83870368925949,
1013.7263381598605,
1514.1804674272942,
-500.4541292674337,
68650.68838929608,
70470,
72289.31161070392,
-0.05163364866479137,
70340,
70470,
70339.03128694539,
1419.9774869326095,
246894676
],
[
68400,
68600,
67500,
67600,
12002343,
49.13011304309949,
719.931280564022,
1355.3306300546396,
-635.3993494906176,
68281.96840393396,
70405,
72528.03159606604,
-0.0603091142977356,
69560,
70405,
69791.22502955631,
1475.6933807231374,
234892333
],
[
67800,
69500,
67800,
69100,
10604028,
54.85959308866875,
601.2037422132707,
1204.5052524863659,
-603.3015102730951,
68193.86075156752,
70375,
72556.13924843248,
-0.061986195337334994,
69320,
70375,
69652.98002364505,
1506.0009963857706,
245496361
],
[
69200,
69800,
68800,
69800,
10283009,
57.277831902420516,
557.1727222266345,
1075.0387464344196,
-517.8660242077851,
68183.82333260722,
70370,
72556.17666739278,
-0.06213376914573761,
69160,
70370,
69682.38401891605,
1469.8580680725013,
255779370
],
[
69500,
70100,
69300,
70100,
12284414,
58.30866283098088,
540.2575615849491,
968.0825094645256,
-427.8249478795765,
68371.50781440783,
70435,
72498.49218559217,
-0.05859280714395318,
69260,
70435,
69765.90721513284,
1422.0110632101798,
268063784
],
[
70300,
70400,
69500,
69500,
11526724,
55.42809070450411,
472.98491365673544,
869.0629903029677,
-396.07807664623226,
68280.09345125552,
70385,
72489.90654874448,
-0.05981122536746395,
69220,
70385,
69712.72577210628,
1384.724558695167,
256537060
],
[
69800,
70500,
69600,
70100,
9263135,
57.679631379919144,
462.7515295117628,
787.8006981447268,
-325.049168632964,
68301.05290873315,
70300,
72298.94709126685,
-0.0568690495381749,
69720,
70300,
69790.18061768502,
1357.2442330740835,
265800195
],
[
70100,
71500,
70000,
71500,
14870245,
62.44647336098562,
561.1413108282577,
742.468820681433,
-181.32750985317534,
68277.27982997266,
70325,
72372.72017002734,
-0.05823590956352204,
70200,
70325,
70132.14449414803,
1367.4410735687918,
280670440
],
[
71800,
72800,
71600,
72600,
21928565,
65.71419460981336,
719.5818368075124,
737.8914239066489,
-18.30958709913648,
68134.46880865716,
70400,
72665.53119134284,
-0.06436168157223991,
70760,
70400,
70625.71559531843,
1362.6238540281638,
302599005
],
[
73200,
73600,
72100,
73400,
20793501,
67.9017431931226,
899.3334530384745,
770.179829733014,
129.15362330546054,
67919.61353216387,
70475,
73030.38646783613,
-0.07251894906948926,
71420,
70475,
71180.57247625475,
1372.436435883295,
323392506
]
] |
"HBM4로 역전 노린다" 삼성전자 ‘평택 5공장’ 건설 채비…“비상장 우량기업 투자 적기, 공동투자 펀드가 기회될 것” [AI 프리즘*주식투자자 뉴스]: 삼성전자, 평택 P5 다음달 착공···HBM4 엔비디아 퀄테스트 이달 중 통과 전망누버거버만, 공동투자 펀드 적기···PE 소유 2만 9000개 기업 중 25% 청산 시급미국 액티브 ETF 2226개···6년 반 만에 7배 급증으로 패시브 2157개 첫 추월[서울경제] ▲ AI 프리즘* 맞춤형 경제 브리핑* 편집자 주: ‘AI PRISM’(Personalized Report & Insight Summarizing Media)은 한국언론진흥재단의 지원을 받아 개발한 ‘인공지능(AI) 기반 맞춤형 뉴스 추천 및 요약 서비스’입니다. 독자 유형별 맞춤 뉴스 6개를 선별해 제공합니다 삼성전자 평택 5공장 재가동 충격파 [AI PRISM x D•LOG][주요 이슈 브리핑]■ HBM 경쟁 본격화: 삼성전자가 평택 5공장 건설을 다음 달 착공 목표로 재개하며 차세대 HBM 생산능력 선제 확보에 나섰다. 이에 따라 이달 중 엔비디아 HBM3E 퀄테스트 통과 후 내년 하반기 루빈 GPU용 HBM4 공급 계약 확보 경쟁이 본격화되면서, SK하이닉스 대비 3개월 뒤처진 개발 속도를 양산 능력으로 만회하겠다는 전략이 AI 메모리 시장 주도권을 좌우할 전망이다.■ 공동투자 기회 확대: 누버거버만 PE 공동투자 부문 대표가 전 세계 PE 소유 기업 2만 9000개 중 25%가 보유 기간 6년 이상으로 펀드 청산이 시급한 상황이라고 밝혔다. 또한 기준금리 인하기에 이들 기업이 본격 매각되면서 12~14% 수준까지 떨어진 사모펀드 연 배당률이 역사적 평균치인 25% 수준으로 회복될 것으로 기대돼, 우량 비상장 기업 투자 적기가 조성되고 있는 상황이다.■ ETF 시장 변화: 미국에서 액티브 ETF 수가 2226개로 패시브 2157개를 사상 처음 추월하며 2019년 이후 6년 반 동안 7배 넘게 폭등했다. 한편 국내 액티브 ETF도 2021년 말 38개에서 274개로 3년 9개월 새 7배 급증했으나, 상관계수 0.7 이상 추종 의무 등 규제로 제약이 존재해 완화 시 관련 운용사들의 차별적 상품 출시와 수익성 개선이 기대된다.[주식투자자 관심 뉴스]1. 삼성전자 ‘평택 5공장’ 건설 채비…HBM4로 역전 노린다- 핵심 요약: 삼성전자가 경기도 평택 5공장(P5) 건설 재개에 시동을 걸며 차세대 고대역폭메모리(HBM) 생산능력 선제 확보에 나서고 있다. 평택캠퍼스 5공장 부지에서 철골 구조물을 옮기고 안전 교육을 받는 등 본격적인 공사를 앞둔 준비 작업이 한창이며, 이르면 다음 달 착공을 목표로 투자를 재개한다. 삼성전자는 이달 중 엔비디아의 HBM3E 퀄테스트를 통과할 가능성이 큰 것으로 알려진 가운데, 엔비디아 차세대 AI 가속기 그래픽처리장치(GPU)인 루빈에 탑재될 HBM4 시장에서 승기를 잡겠다는 구상을 세우고 있다. 경쟁사인 SK하이닉스에 비해 HBM 개발 속도가 3개월가량 뒤져 있지만 양산 능력 등을 보강해 빠르게 따라잡는다는 계획으로, 평택 4공장의 비어 있는 라인에 10나노미터급 6세대 D램 공정을 도입할 예정이다.2. “비상장 우량기업 투자 적기…공동투자 펀드가 기회될 것”- 핵심 요약: 데이비드 모스 누버거버만 프라이빗에쿼티(PE) 공동투자 부문 대표는 지금이 공동투자(Co-Investment) 전략을 통해 우량 비상장사에 투자할 적기라고 밝혔다. 전 세계적으로 PE 소유 기업이 지난해 말 기준 약 2만 9000개가 있는데, 이 중 25%가 PEF 보유 기간 6년 이상인 오래된 기업이라 펀드 청산이 시급한 상황이다. 이에 따라 기준금리 인하기에 이들 기업이 본격적으로 매각되기 시작할 것이고, 그 결과 최근 12~14% 수준까지 떨어진 사모펀드(PEF)의 연 배당률이 역사적 평균치인 25% 수준으로 회복될 것으로 기대된다고 설명했다. 총 운용자산(AUM)이 약 746조 원에 달하는 글로벌 자산운용사 누버거버만은 2009년 이후 공동투자전략을 통해서만 약 490여개 기업에 35조 원 가까이 투자했고, 지난해 말 순내부수익률(Net IRR)은 23%를 기록했다.3. 美 액티브 ETF, 패시브 추월…“국내도 규제 풀어야”- 핵심 요약: 미국 증시에 상장된 액티브 상장지수펀드(ETF) 수가 2019년 이후 6년 반 동안 7배 넘게 폭등하며 사상 처음으로 패시브 ETF 수를 넘어섰다. 올 6월 말 기준 미국 액티브 ETF 수는 2226개로 패시브(2157개)를 추월했으며, 2018년 말 기준 308개에 불과했던 액티브 ETF 수는 무려 1918개가 늘며 가파른 성장세를 보였다. 이는 주식 투자 난도 상승에 따른 투자자 수요 변화와 미국 증권거래위원회(SEC)의 규제 완화가 맞물린 결과로 분석된다. 한편 국내에서도 액티브 ETF 증가세가 눈에 띄는데, 한국거래소에 따르면 4일 기준 국내 액티브 ETF 수는 274개로 2021년 말 38개 대비 약 3년 9개월 새 7배 넘게 폭등했다. 또한 같은 기간 총 순자산은 4조 7146억 원에서 80조 2048억 원으로 무려 20배 가까이 증가하는 모습이다.[주식투자자 참고 뉴스]4. 태광그룹, 애경산업 품는다…기업가치 6000억 원- 핵심 요약: 태광그룹이 애경산업 경영권을 인수한다고 투자은행(IB) 업계가 7일 밝혔다. 애경산업 매각주관사인 삼정KPMG는 태광산업을 우선협상대상자로 선정했으며, 매각 대상은 AK홀딩스(006840) 등이 보유한 애경산업 지분 63%다. 예비입찰과 본입찰에서 지분 100% 기준 6000억 원 이상, 거래 지분 기준으로 4000억 원 이상의 가격을 써낸 것으로 알려졌다. 태광산업은 이호진 전 회장 일가가 대주주인 사모펀드(PEF) 티투프라이빗쿼티를 중심으로 유안타인베스트먼트와 손잡고 이번 인수를 추진했으며, 기존 중점 사업이던 섬유와 석유화학의 업황이 하락하고 홈쇼핑 등 유통 사업 경험을 보유한 만큼 애경산업 인수를 통해 본격적으로 기업간거래(B2B)에서 소비자거래(B2C)로 사업을 재편하겠다는 전략이다.5. 롯데, 네이버와 맞손…AI 전환 혁신 나선다- 핵심 요약: 롯데그룹 유통부문과 네이버가 손잡고 쇼핑, 마케팅 등의 분야에서 인공지능(AI) 전환(AX) 혁신에 나선다고 7일 밝혔다. 롯데 유통군은 김상현 총괄대표 부회장 등 관계자들이 5일 경기도 성남의 네이버 1784를 방문해 최수연 네이버 대표 등을 만나 AI·쇼핑·마케팅·ESG(환경·사회·지배구조) 등 4개 분야에서 전략적 업무 제휴를 진행하기로 했다. AI 분야에서는 롯데마트, 하이마트 등 롯데 유통군의 오프라인 매장 및 물류센터 운영 프로세스에 네이버의 AI, 클라우드 기술을 접목한다. 이에 따라 쇼핑, 상품기획(MD), 운영, 경영지원 등 4가지의 ‘유통 특화 AI 에이전트’를 단계적으로 개발해 롯데 유통군의 AI 비전인 ‘에이전틱 엔터프라이즈’ 전환에 나설 방침이다.6. 기업은행, 혁신펀드 등 中企 지원 늘려 비이자이익 확대- 핵심 요약: 올해 상반기 최대 순이익을 기록한 IBK기업은행이 하반기에도 중소기업대출을 적극 확대하면서 비이자이익 확대에 나선다고 7일 밝혔다. 금융감독원 전자공시시스템에 따르면 기업은행의 연결 기준 올해 상반기 누적 순이익은 1조 5086억 원으로 사상 최대치를 기록했으며, 이는 지난해 상반기(1조 3942억 원) 대비 8.2% 증가한 규모다. 기업은행의 중소기업대출 잔액은 올해 상반기 말 258조 5320억 원으로 지난해 말(247조 1920억 원) 대비 11조 3400억 원(4.6%) 늘었다. 이에 따라 6월 말 기준 기업은행의 국내 중소기업대출 시장점유율도 역대 최고치인 24.43%로 집계됐으며, 비이자이익은 지난해 상반기 1591억 원에서 올해 상반기 4856억 원으로 205.2% 급증하는 모습이다.[자주 묻는 질문]Q. 삼성전자 HBM 관련 투자 타이밍은 어떻게 보시나요?A. 현재 투자 검토하기에 적절한 시점으로 판단됩니다. 삼성전자가 평택 5공장 건설을 재개하며 HBM4 생산능력 확보에 나서고 있으며, 이달 중 엔비디아 HBM3E 퀄테스트 통과 가능성이 높은 상황입니다. 또한 KB증권은 내년 1분기 신규 증설을 통해 2026년 HBM 시장 점유율 확대가 가능하며, 4분기부터 HBM4 초기 생산에 돌입할 가능성이 높다고 분석했습니다.Q. M&A 관련 투자 기회는 어떤 종목들을 주목해야 할까요?A. 현금 보유 여력이 풍부한 대기업들을 중심으로 살펴보시는 것이 좋겠습니다. 태광산업이 애경산업을 6000억 원에 인수하는 17년 만의 대형 딜을 성사시켰으며, 현금 및 현금성 자산도 5039억 원을 보유하고 있습니다. 또한 이지스자산운용과 메리어트 남대문 호텔 인수에도 참여하는 등 적극적인 M&A 행보를 보이고 있어, 유사한 현금 여력을 보유한 기업들의 추가 움직임을 주목할 필요가 있습니다.Q. ETF 시장 변화가 투자에 어떤 영향을 미칠까요?A. 액티브 운용에 대한 선호도 증가로 관련 운용사들에게 긍정적 영향이 예상됩니다. 미국에서 액티브 ETF 수가 패시브를 사상 처음 추월했으며, 국내도 3년 9개월 만에 7배 급증했습니다. 현재 국내는 상관계수 0.7 이상 추종 의무 등 규제로 제약이 있으나, 완화될 경우 차별적 상품 출시와 운용사 수익성 개선이 기대됩니다. 특히 투자 난도 상승으로 전문 운용 서비스에 대한 수요가 증가하고 있어 우수한 운용 역량을 보유한 자산운용사들에게 기회가 확대될 전망입니다.[주식투자자 핵심 체크포인트]✓ HBM 관련주 모니터링: 삼성전자 HBM3E 퀄테스트 결과와 HBM4 공급 계약 소식으로 주가 변동성 확대 예상✓ M&A 테마주 발굴: 현금 보유 대기업의 인수 대상 기업들과 사업 시너지 가능성 높은 종목군 선별 검토✓ 자산운용사 투자 검토: ETF 시장 구조 변화와 액티브 운용 선호 확산으로 우수 운용사 재평가 기회 모색✓ 유통·IT 협업 수혜주: 롯데·네이버 제휴 성과에 따른 유사 협업 모델 확산과 관련 종목 투자 가치 점검✓ 금융주 수익 구조 변화 대응: 기준금리 하락 시 이자이익 감소 은행과 비이자이익 확대 가능 은행 구분 투자 전략[키워드 TOP 5]HBM4 시장 경쟁, M&A 밸류에이션 재평가, 액티브 ETF 급증, AI 전환 제휴, 비이자이익 확대, AI PRISM, AI 프리즘 9월8일(월) 서울경제 1면 언박싱
|
0
|
[
[
7390,
7430,
7250,
7300,
40758,
23.379001002140342,
-164.68782760805152,
-109.71937526048438,
-54.96845234756714,
7262.570295680575,
7739,
8215.429704319426,
-0.12312435826836157,
7432,
7739,
7511.3993038641465,
222.777082217703,
266393
],
[
7300,
8200,
7300,
7550,
267445,
39.80532120255468,
-153.9733624214432,
-118.57017269267615,
-35.403189728767046,
7246.112235718806,
7730,
8213.887764281195,
-0.1251973516898304,
7422,
7730,
7519.119443091317,
271.15014777358135,
533838
],
[
7480,
7800,
7440,
7750,
53427,
49.18994394086652,
-127.8697402675889,
-120.4300862076587,
-7.4396540599301915,
7244.2527170274925,
7725.5,
8206.747282972508,
-0.1245867019539209,
7478,
7725.5,
7565.295554473054,
277.49656578975413,
587265
],
[
7750,
7870,
7620,
7850,
36504,
53.12503144705998,
-97.98377145454015,
-115.94082325703499,
17.957051802494846,
7249.535855932404,
7718.5,
8187.464144067596,
-0.12151691237095186,
7568,
7718.5,
7622.236443578444,
275.5325253762002,
623769
],
[
7850,
8000,
7780,
7950,
41344,
56.733639916335704,
-65.47500647047491,
-105.84765989972298,
40.372653429248075,
7252.857416521026,
7716,
8179.142583478974,
-0.12004732594063616,
7680,
7716,
7687.789154862756,
271.56591642075733,
665113
],
[
7970,
7970,
7720,
7730,
22023,
47.982084449875565,
-56.80887998472008,
-96.03990391672241,
39.23102393200233,
7258.884471820355,
7702.5,
8146.115528179645,
-0.11518741400315341,
7766,
7702.5,
7696.231323890205,
270.0254938192747,
643090
],
[
7660,
7860,
7560,
7750,
29199,
48.75597551040382,
-47.7763435074512,
-86.38719183486816,
38.61084832741696,
7269.2006079621715,
7689.5,
8109.7993920378285,
-0.10931774290599611,
7806,
7689.5,
7706.985059112165,
272.1665299750408,
672289
],
[
7750,
7830,
7640,
7720,
23467,
47.61173624647141,
-42.54827255224154,
-77.61940797834285,
35.07113542610131,
7273.001472780554,
7679.5,
8085.998527219446,
-0.10586588377353896,
7800,
7679.5,
7709.5880472897325,
266.2974921196808,
648822
],
[
7780,
7830,
7670,
7770,
26460,
49.72930405723459,
-33.978720977052035,
-68.89127057808469,
34.91254960103265,
7278.869514095678,
7672,
8065.130485904322,
-0.10248448537651775,
7784,
7672,
7721.670437831786,
258.7048141111322,
675282
],
[
7770,
8000,
7770,
7850,
49722,
53.00257567337041,
-20.495696569401844,
-59.212155776348126,
38.71645920694628,
7284.410306927338,
7668,
8051.589693072662,
-0.10004947654477364,
7764,
7668,
7747.336350265429,
256.65447024605135,
725004
]
] |
no news data
|
0
|
[
[
41100,
41450,
40950,
41150,
37064,
37.79312752993196,
-353.907158776492,
-252.45714660018226,
-101.45001217630974,
40218.67056083459,
42035,
43851.32943916541,
-0.0864198615042423,
41370,
42035,
41438.111593384725,
1084.6350889522944,
-272267
],
[
41000,
41150,
39150,
40050,
98028,
28.294795873630353,
-447.82139309829654,
-291.52999589980516,
-156.29139719849138,
39909.03914813135,
41927.5,
43945.96085186865,
-0.09628338688777775,
41070,
41927.5,
41160.48927470778,
1150.0182968842735,
-370295
],
[
40200,
40400,
37150,
39950,
102839,
27.615316129813976,
-524.2747516911913,
-338.0789470580824,
-186.19580463310893,
39617.08012647862,
41812.5,
44007.91987352138,
-0.10501260979474461,
40780,
41812.5,
40918.39141976623,
1300.0169899639682,
-473134
],
[
39150,
39550,
38550,
38550,
82768,
20.27464302352335,
-689.8803773501058,
-408.4392331164871,
-281.44114423361873,
39036.708518696454,
41585,
44133.291481303546,
-0.12255820518473227,
40210,
41585,
40444.713135812985,
1307.1586335379704,
-555902
],
[
38250,
38250,
35450,
35650,
125176,
12.727488693895802,
-1043.105521358084,
-535.3724907648066,
-507.73303059327736,
37625.966997262796,
41215,
44804.033002737204,
-0.17416149473430564,
39070,
41215,
39485.770508650385,
1435.218731142401,
-681078
],
[
35750,
35750,
34850,
34950,
34030,
11.60458065404253,
-1363.802081234906,
-701.0584088588265,
-662.7436723760794,
36382.158921203794,
40797.5,
45212.841078796206,
-0.21645155113897693,
37830,
40797.5,
38578.61640692031,
1396.9888217750868,
-715108
],
[
34850,
35300,
34550,
34950,
19300,
11.604580654042529,
-1599.5181656827262,
-880.7503602236065,
-718.7678054591197,
35419.73363111763,
40377.5,
45335.26636888237,
-0.2455707445424985,
36810,
40377.5,
37852.89312553625,
1350.7753345054377,
-715108
],
[
35000,
35800,
34800,
35200,
28552,
14.720993175592215,
-1746.024862436061,
-1053.8052606660976,
-692.2196017699634,
34676.558235636396,
39992.5,
45308.441764363604,
-0.2658469345184024,
35860,
39992.5,
37322.314500429,
1325.719953469335,
-686556
],
[
34950,
36000,
34950,
35850,
27367,
22.382960334614324,
-1789.05974037743,
-1200.8561566083642,
-588.2035837690657,
34187.88165249916,
39650,
45112.11834750084,
-0.27551668839852894,
35320,
39650,
37027.8516003432,
1306.0256710786682,
-659189
],
[
35850,
36500,
35500,
36500,
58739,
29.230419585081936,
-1750.5365280479891,
-1310.7922308962893,
-439.7442971516998,
33899.080505833335,
39342.5,
44785.919494166665,
-0.2767195523500878,
35490,
39342.5,
36922.28128027456,
1284.166694573049,
-600450
]
] |
no news data
|
0
|
[
[
973,
987,
970,
985,
79614,
60.8616400323968,
-8.670585251595753,
-9.375071537152122,
0.7044862855563689,
965.6154868170922,
984.5499999999998,
1003.4845131829074,
-0.0384632841052412,
976.4000000000001,
984.5499999999998,
978.3702732260256,
17.59246486722308,
-112818
],
[
986,
987,
950,
970,
118360,
51.292280761412165,
-8.816806410597678,
-9.263418511841234,
0.44661210124355577,
963.7353323865474,
983.5499999999998,
1003.3646676134523,
-0.0402921409454577,
975.6000000000001,
983.5499999999998,
976.6962185808205,
18.978717376707145,
-231178
],
[
967,
979,
965,
979,
39281,
55.7843942700987,
-8.112942003427065,
-9.0333232101584,
0.920381206731335,
963.3290221793355,
983,
1002.6709778206645,
-0.040022335342145395,
975.8,
983,
977.1569748646564,
18.62309470694235,
-191897
],
[
989,
989,
969,
987,
52454,
59.37128521760422,
-6.830849467855387,
-8.592828461697797,
1.7619789938424102,
964.5879681683824,
982.2500000000001,
999.9120318316178,
-0.03596239619570923,
977.9999999999999,
982.2500000000001,
979.1255798917251,
18.721445085017894,
-139443
],
[
978,
1283,
978,
1283,
7596852,
90.40061527767321,
17.864019036855666,
-3.301458961987105,
21.16547799884277,
860.830809045338,
996.6500000000001,
1132.469190954662,
-0.27255142919713443,
1040.8,
996.6500000000001,
1039.90046391338,
39.169913293230906,
7457409
],
[
1418,
1644,
1385,
1530,
22758677,
94.30750897551489,
56.71197562559678,
8.701227955529673,
48.010747670067104,
748.812841830442,
1023.3000000000001,
1297.787158169558,
-0.536474461388758,
1149.8000000000002,
1023.3000000000001,
1137.920371130704,
62.157776629428696,
30216086
],
[
1572,
1710,
1476,
1506,
6860654,
90.45520344909933,
84.58758861534443,
23.878500087492625,
60.709088527851804,
700.3124387832106,
1048.8500000000001,
1397.3875612167897,
-0.6646089740511789,
1257,
1048.8500000000001,
1211.5362969045634,
74.43222115589808,
23355432
],
[
1506,
1519,
1405,
1430,
1773057,
79.39518952332149,
99.40081715585507,
38.982963501165116,
60.41785365468995,
684.5563297024951,
1070.9,
1457.243670297505,
-0.7215308064198431,
1347.2,
1070.9,
1255.2290375236507,
77.25849107333393,
21582375
],
[
1396,
1799,
1369,
1606,
17653656,
84.21007485835382,
123.9137361872422,
55.969118038380536,
67.94461814886165,
649.8485572494105,
1101.7,
1553.5514427505896,
-0.8202803716993546,
1471,
1101.7,
1325.3832300189206,
102.45431313952436,
39236031
],
[
1591,
1593,
1481,
1497,
1703145,
72.8553347977631,
133.01173558576806,
71.37764154785805,
61.63409403791002,
646.1053669687913,
1127.25,
1608.3946330312087,
-0.8536609146705855,
1513.8000000000002,
1127.25,
1359.7065840151365,
104.06471934384405,
37532886
]
] |
no news data
|
0
|
[
[
2840,
2890,
2820,
2890,
40682,
53.93786832972827,
-92.3901696806306,
-114.72958929902418,
22.339419618393578,
2781.6156428065624,
2863.75,
2945.8843571934376,
-0.05736140179375826,
2843,
2863.75,
2861.381713186947,
98.80715451755545,
-783082
],
[
2890,
2910,
2785,
2790,
50147,
45.085167623728,
-91.9964242945266,
-110.18295629812467,
18.18653200359806,
2777.4347949628755,
2862.75,
2948.0652050371245,
-0.05960367132101968,
2827,
2862.75,
2847.1053705495574,
100.67807205201578,
-833229
],
[
2875,
2880,
2805,
2860,
14410,
51.13152128179362,
-85.05549643596032,
-105.1574643256918,
20.101967889731483,
2776.9965080202746,
2862.25,
2947.5034919797254,
-0.05957096129249742,
2837,
2862.25,
2849.684296439646,
99.91535261972895,
-818819
],
[
2860,
2880,
2825,
2855,
10240,
50.70209714198619,
-79.04701453610323,
-99.93537436777409,
20.888359831670854,
2776.1099782690926,
2861,
2945.8900217309074,
-0.0593429022935389,
2847,
2861,
2850.747437151717,
96.70711314689117,
-829059
],
[
2860,
2880,
2820,
2870,
14973,
52.00437988470697,
-72.24211259705817,
-94.3967220136309,
22.15460941657274,
2779.308838421754,
2863,
2946.691161578246,
-0.05846396198270765,
2853,
2863,
2854.5979497213734,
94.08517649354181,
-814086
],
[
2860,
2900,
2850,
2890,
19150,
53.7583943338369,
-64.491923185019,
-88.41576224790853,
23.923839062889527,
2783.732059366971,
2866.25,
2948.767940633029,
-0.05757902529997659,
2853,
2866.25,
2861.6783597770986,
90.93623531543167,
-794936
],
[
2890,
2890,
2805,
2810,
51332,
46.44650988380339,
-64.06665315353575,
-83.54594042903399,
19.479287275498237,
2780.429756636692,
2865.25,
2950.070243363308,
-0.05920617283888511,
2857,
2865.25,
2851.342687821679,
90.51221850718656,
-846268
],
[
2810,
2835,
2785,
2800,
64123,
45.61138582541274,
-63.80108087070903,
-79.59696851736899,
15.795887646659963,
2776.754135436069,
2864.25,
2951.745864563931,
-0.06109513105624915,
2845,
2864.25,
2841.0741502573433,
87.6184886138161,
-910391
],
[
2810,
2810,
2765,
2800,
20590,
45.61138582541274,
-62.8659335736711,
-76.25076152862943,
13.384827954958325,
2772.1832527083848,
2857.5,
2942.8167472916152,
-0.05971425882177794,
2834,
2857.5,
2832.8593202058746,
84.57431085568638,
-910391
],
[
2865,
2865,
2780,
2810,
25186,
46.722380778132475,
-60.61912661931228,
-73.124434546766,
12.505307927453714,
2770.9035393228432,
2851.5,
2932.0964606771568,
-0.05652916757998019,
2822,
2851.5,
2828.2874561647,
84.60471722313736,
-885205
]
] |
no news data
|
0
|
[
[
245500,
258000,
245500,
255500,
37413,
42.44685751432082,
-9821.426419549738,
-12438.498662445698,
2617.07224289596,
234333.81394233144,
252475,
270616.1860576686,
-0.1437067912281895,
248900,
252475,
249163.46680640776,
9186.94139914533,
-275750
],
[
254000,
264000,
248000,
256500,
33193,
43.3059747587254,
-8586.210769474535,
-11668.041083851467,
3081.8303143769317,
235492.42991413915,
251800,
268107.57008586085,
-0.1295279593793554,
251100,
251800,
250630.77344512622,
9673.588442063521,
-242557
],
[
260500,
260500,
243500,
247500,
55477,
37.832362276436655,
-8238.54938244159,
-10982.142743569491,
2743.5933611279015,
235504.30074825368,
251025,
266545.6992517463,
-0.12365859377947462,
251300,
251025,
250004.618756101,
10196.903553344699,
-298034
],
[
248000,
261000,
248000,
258500,
41040,
46.6996560949669,
-6994.785624709853,
-10184.671319797564,
3189.8856950877107,
236838.7602719104,
250525,
264211.2397280896,
-0.10926047083596126,
252900,
250525,
251703.6950048808,
10432.839013820078,
-256994
],
[
263500,
270000,
260500,
264000,
58990,
50.50133072931817,
-5501.867744723917,
-9248.110604782834,
3746.2428600589174,
236690.98799072526,
250575,
264459.01200927474,
-0.11081721647630241,
256400,
250575,
254162.95600390466,
10509.064798547215,
-198004
],
[
267000,
269000,
258500,
259500,
50967,
47.51517938579282,
-4628.477750493097,
-8324.184033924887,
3695.7062834317894,
236510.5707114214,
250725,
264939.42928857857,
-0.11338661313055007,
257200,
250725,
255230.36480312375,
10508.417312936701,
-248971
],
[
262500,
264500,
253500,
254000,
35507,
44.08413617946525,
-4330.198094038817,
-7525.386845947673,
3195.188751908856,
236513.2795024164,
250750,
264986.72049758356,
-0.11355310466666861,
256700,
250750,
254984.29184249902,
10543.530362012652,
-284478
],
[
255000,
260500,
254500,
257500,
23290,
46.72072356721073,
-3767.9539404744573,
-6773.90026485303,
3005.946324378573,
236653.60018346785,
251175,
265696.39981653215,
-0.11562774811611151,
258700,
251175,
255487.43347399923,
10254.706764726034,
-261188
],
[
258500,
265000,
258500,
260500,
31609,
48.94301097368492,
-3045.1933763944253,
-6028.15888716131,
2982.965510766885,
236839.8318942397,
251825,
266810.1681057603,
-0.11901255320766642,
259100,
251825,
256489.9467791994,
10057.941995817033,
-229579
],
[
261000,
262000,
251500,
256000,
56369,
45.85349601280225,
-2803.199277740321,
-5383.166965277113,
2579.9676875367923,
237075.36298094978,
251575,
266074.6370190502,
-0.11527088954824768,
257500,
251575,
256391.95742335953,
10089.517567544388,
-285948
]
] |
no news data
|
0
|
[
[
8910,
9300,
8780,
9160,
203374,
66.0162320646069,
504.73260965322606,
417.1848220308917,
87.54778762233434,
6070.705337264222,
8059.5,
10048.294662735778,
-0.49352805080607426,
9076,
8059.5,
8803.917478723935,
508.6669551055578,
5056319
],
[
9120,
9260,
8840,
8890,
179792,
61.38277158220667,
486.24006714086136,
430.99587105288566,
55.244196087975695,
6247.284012234047,
8167,
10086.715987765954,
-0.4701153392349587,
9078,
8167,
8821.133982979149,
502.3336011694465,
4876527
],
[
8890,
9050,
8600,
8850,
107106,
60.70302663750939,
463.01952737031024,
437.4006023163706,
25.61892505393962,
6438.142852449476,
8269,
10099.857147550525,
-0.4428243191560103,
8974,
8269,
8826.90718638332,
498.5954868002003,
4769421
],
[
8860,
8950,
8750,
8780,
75174,
59.46205420798724,
433.9661753863129,
436.7137169303591,
-2.7475415440462143,
6631.318689148142,
8361.5,
10091.681310851858,
-0.41384471945269585,
8912,
8361.5,
8817.525749106655,
477.26723774304315,
4694247
],
[
8780,
9000,
8500,
9000,
108055,
62.08546807857789,
423.8079517477254,
434.1325638938324,
-10.324612146107029,
6791.897276482091,
8452,
10112.10272351791,
-0.39283074385184796,
8936,
8452,
8854.020599285324,
478.89100647568296,
4802302
],
[
8950,
9000,
8560,
8580,
121887,
54.794972082701634,
377.5152357716488,
422.8090982693957,
-45.293862497746886,
6985.238728104324,
8524.5,
10063.761271895677,
-0.36113819506027955,
8820,
8524.5,
8799.21647942826,
476.1130774417056,
4680415
],
[
8550,
8870,
8310,
8630,
187059,
55.465427343153074,
340.9324499126524,
406.43376859804704,
-65.50131868539466,
7256.328909518997,
8608,
9959.671090481004,
-0.3140499745541366,
8768,
8608,
8765.373183542608,
482.10500048158383,
4867474
],
[
8610,
9660,
8470,
9500,
625165,
65.1506860429892,
377.78716241728216,
400.70444736189404,
-22.91728494461188,
7646.837891123521,
8744.5,
9842.162108876479,
-0.2510520004291792,
8898,
8744.5,
8912.298546834087,
532.6689290186137,
5492639
],
[
9470,
9640,
9340,
9600,
210087,
66.06424562014448,
410.33387834065616,
402.6303335576465,
7.703544783009647,
8219.46334828074,
8886.5,
9553.53665171926,
-0.1501235923522781,
9062,
8886.5,
9049.838837467269,
516.0497198029984,
5702726
],
[
9600,
9790,
9150,
9160,
209594,
58.76468956559296,
396.0575574448303,
401.31577833508334,
-5.258220890253028,
8229.64654344537,
8905.5,
9581.35345655463,
-0.1517833825286914,
9094,
8905.5,
9071.871069973815,
524.9033112456414,
5493132
]
] |
no news data
|
0
|
[
[
2265,
2300,
2235,
2260,
56358,
42.21815515072625,
-21.638066563101802,
-16.484204805762662,
-5.15386175733914,
2224.44728108505,
2302.75,
2381.05271891495,
-0.06800800687434608,
2274,
2302.75,
2283.7520942763795,
74.17206679496098,
5956257
],
[
2235,
2250,
2185,
2190,
93477,
34.78243746831428,
-28.05203189566828,
-18.797770223743786,
-9.254261671924493,
2208.4881442078186,
2299.5,
2390.5118557921814,
-0.07915795241763988,
2253,
2299.5,
2265.0016754211038,
74.23120488103521,
5862780
],
[
2190,
2215,
2180,
2205,
43507,
37.32964143600767,
-31.560955938042298,
-21.350407366603488,
-10.21054857143881,
2197.7404310844545,
2296.75,
2395.7595689155455,
-0.08621710583698314,
2237,
2296.75,
2253.001340336883,
71.42897596096127,
5906287
],
[
2200,
2200,
2160,
2190,
46407,
35.82288051757086,
-35.14702513434031,
-24.109730920150852,
-11.037294214189458,
2181.2347001432986,
2291,
2400.7652998567014,
-0.09582304657939887,
2222,
2291,
2240.4010722695066,
69.54119196374974,
5859880
],
[
2190,
2225,
2190,
2220,
37575,
40.955995715916664,
-35.162925215379346,
-26.320369779196554,
-8.842555436182792,
2173.1656802365196,
2285.25,
2397.3343197634804,
-0.09809370507688908,
2213,
2285.25,
2236.3208578156055,
67.07396396633905,
5897455
],
[
2220,
2245,
2215,
2230,
24767,
42.60395392713079,
-33.97694464963615,
-27.851684753284477,
-6.125259896351675,
2170.4503038314992,
2278.5,
2386.5496961685008,
-0.09484283183541871,
2207,
2278.5,
2235.0566862524847,
64.42582368302912,
5922222
],
[
2215,
2235,
2205,
2215,
23779,
40.76596025939171,
-33.8571371448561,
-29.0527752315988,
-4.804361913257296,
2164.7190986886,
2272.25,
2379.7809013114,
-0.09464706903853023,
2212,
2272.25,
2231.045349001988,
61.96683627709847,
5898443
],
[
2215,
2250,
2215,
2250,
38637,
46.55928451804185,
-30.58541175342043,
-29.359302535963128,
-1.226109217457303,
2163.2249967268917,
2268.75,
2374.2750032731083,
-0.09302479627381445,
2221,
2268.75,
2234.8362792015905,
60.040633685877154,
5937080
],
[
2250,
2270,
2235,
2245,
36811,
45.86910292172524,
-28.072402837014124,
-29.101922596173328,
1.0295197591592036,
2163.0324125954385,
2264.25,
2365.4675874045615,
-0.08940495740714278,
2232,
2264.25,
2236.8690233612724,
58.252016994028786,
5900269
],
[
2240,
2270,
2240,
2255,
48424,
47.54392077753584,
-24.985886986986316,
-28.278715474335925,
3.2928284873496096,
2169.3146366892474,
2258.75,
2348.1853633107526,
-0.07919013906873498,
2239,
2258.75,
2240.4952186890177,
56.23401578016959,
5948693
]
] |
no news data
|
0
|
[
[
4970,
4995,
4915,
4920,
26251,
32.87069752800065,
-105.87806047522827,
-112.28909735709244,
6.411036881864177,
4914.406733061835,
5062.25,
5210.093266938165,
-0.05841010101759674,
4997,
5062.25,
5004.172348424498,
113.48837920650767,
-273744
],
[
4920,
4950,
4835,
4875,
32339,
30.500975085454787,
-109.95064210024157,
-111.82140630572226,
1.8707642054806968,
4882.41266660157,
5051.5,
5220.58733339843,
-0.06694539578280907,
4960,
5051.5,
4978.337878739598,
113.59635212032855,
-306083
],
[
4860,
4925,
4860,
4865,
11350,
29.983671437139584,
-112.6861332070157,
-111.99435168598096,
-0.6917815210347413,
4854.194087442509,
5038.25,
5222.305912557491,
-0.07306342978514006,
4925,
5038.25,
4955.670302991679,
110.12518411173365,
-317433
],
[
4925,
4950,
4870,
4875,
9021,
31.239571481340363,
-112.74743098916588,
-112.14496754661795,
-0.6024634425479292,
4833.771286014276,
5025,
5216.228713985724,
-0.07611093093959181,
4901,
5025,
4939.536242393344,
108.33052810375267,
-308412
],
[
4890,
4980,
4890,
4935,
26405,
38.38131281904215,
-106.72426052231276,
-111.0608261417569,
4.336565619444144,
4826.69664303955,
5015.25,
5203.80335696045,
-0.07519200716233504,
4894,
5015.25,
4938.628993914675,
108.09263323919892,
-282007
],
[
4940,
5100,
4940,
5000,
13787,
45.04096339692615,
-95.60383624745828,
-107.96942816289717,
12.365591915438898,
4832.8088423753825,
5006.75,
5180.6911576246175,
-0.06948266145688022,
4910,
5006.75,
4950.903195131741,
112.15744515068471,
-268220
],
[
5000,
5120,
4985,
5040,
23848,
48.7143464184267,
-82.61086752787196,
-102.89771603589213,
20.28684850802017,
4838.517037642508,
5001.75,
5164.982962357492,
-0.0652703403238836,
4943,
5001.75,
4968.722556105393,
113.78905621135009,
-244372
],
[
5040,
5240,
5000,
5040,
108781,
48.714346418426715,
-71.48975679283558,
-96.61612418728083,
25.126367394445253,
4840.2308022182215,
4999.25,
5158.2691977817785,
-0.0636172216959658,
4978,
4999.25,
4982.978044884314,
122.80412362482508,
-244372
],
[
5070,
5140,
5010,
5130,
50907,
56.33082126871017,
-54.78245058398625,
-88.24938946662192,
33.466938882635674,
4835.093587849375,
5003.25,
5171.406412150625,
-0.06721887259306464,
5029,
5003.25,
5012.3824359074515,
123.31811479448044,
-193465
],
[
5150,
5170,
5070,
5170,
34515,
59.22891577683226,
-37.87749614019776,
-78.17501080133708,
40.29751466113932,
4827.562506310459,
5006.75,
5185.937493689541,
-0.07157836668079734,
5076,
5006.75,
5043.905948725962,
121.65253516630327,
-158950
]
] |
no news data
|
0
|
[
[
7370,
7470,
7300,
7450,
123869,
33.85266654388181,
-203.73804659254347,
-121.73425539980394,
-82.00379119273953,
7423.601102986119,
8126,
8828.39889701388,
-0.17287691287567813,
7710,
8126,
7793.097822984119,
302.2994713242368,
-313478
],
[
7450,
7470,
7310,
7370,
125549,
32.2858082752844,
-228.82605570303622,
-143.15261546045042,
-85.6734402425858,
7305.920785377923,
8082,
8858.079214622077,
-0.19205127805545097,
7586,
8082,
7708.478258387296,
292.1352233725056,
-439027
],
[
7400,
7560,
7350,
7530,
229069,
38.42428962014897,
-233.11066619469784,
-161.14422560729992,
-71.96644058739793,
7236.9938368460735,
8044,
8851.006163153927,
-0.20064797691544667,
7480,
8044,
7672.782606709837,
286.26842170304093,
-209958
],
[
7540,
7540,
6960,
7100,
574932,
30.43821187827579,
-268.11301725004887,
-182.5379839358497,
-85.57503331419917,
7093.221622330737,
7974.5,
8855.778377669263,
-0.22102410876400103,
7358,
7974.5,
7558.22608536787,
307.2492487242523,
-784890
],
[
7130,
7130,
6990,
7040,
135356,
29.51636654884369,
-297.2674174529593,
-205.48387063927163,
-91.78354681368768,
6964.311544237949,
7901,
8837.68845576205,
-0.23710630445818265,
7298,
7901,
7454.580868294296,
295.30287381537715,
-920246
],
[
7050,
7450,
7050,
7450,
201530,
42.362231982639614,
-284.0149684101907,
-221.19009019345546,
-62.82487821673524,
6951.119891107085,
7842,
8732.880108892916,
-0.22720737283675474,
7298,
7842,
7453.664694635438,
303.4955256857074,
-718716
],
[
7480,
7510,
7390,
7450,
89039,
42.36223198263963,
-270.39535769679514,
-231.03114369412341,
-39.36421400267173,
6959.6711183842335,
7782.5,
8605.328881615766,
-0.21145618544574776,
7314,
7782.5,
7452.9317557083505,
290.3887024224426,
-718716
],
[
7460,
7520,
7380,
7470,
116123,
42.95045601943881,
-255.0478523492984,
-235.83448542515842,
-19.21336692413999,
6956.110669119616,
7736,
8515.889330880384,
-0.20162599040340837,
7302,
7736,
7456.34540456668,
279.646652249411,
-602593
],
[
7470,
7660,
7440,
7620,
159330,
47.29489999444179,
-228.15111337505732,
-234.29781101513822,
6.146697640080902,
6978.508951813122,
7698,
8417.49104818688,
-0.18692934481342655,
7406,
7698,
7489.076323653345,
275.3861770887388,
-443263
],
[
7620,
7650,
7480,
7540,
154484,
45.31297151579586,
-210.85992342800182,
-229.61023349771096,
18.750310069709144,
6990.4550412824565,
7662,
8333.544958717544,
-0.17529234109045783,
7506,
7662,
7499.261058922676,
267.8585930109718,
-597747
]
] |
우리금융·동양생명, 지점·연수원 매각 추진… 자본비율 개선 '안간힘': ⓒ우리금융지주[디지털데일리 강기훈 기자] 우리금융지주와 동양생명이 재무 건전성 개선을 위해 동분서주하고 있다. 연수원 등 자체 보유한 건물을 매각함으로써 자본비율 관리에 나선 것이다.이는 최근 우리금융이 동양생명과 ABL생명을 인수한 것과 무관치 않다는 분석이 나오는 가운데 동양생명이 최근 처한 '과징금' 리스크 또한 작용했다는 주장 역시 제기되고 있어 주목된다.2일 금융권에 따르면, 우리금융이 경기도 안성시에 소재한 안성연수원을 매각하고자 입찰 절차를 준비 중에 있다. 안성연수원은 토지 7만2493㎡, 건물 1만3297.765㎡로 구성됐다. 우리은행 측은 최소 400억원 이상을 원하는 것으로 알려졌다.계열사인 우리은행 또한 경기도 광주시에 위치한 임직원 전용 골프연습장을 매물로 내놨다. 해당 연습장의 토지 규모는 25만7496㎡이며 최소 입찰가는 275억원이다.최근 우리금융 품 안에 들어온 동양생명 또한 비슷한 행보를 보이고 있다. 동양생명은 최근 서울 창신동에 위치한 종로지점을 비롯해 전국 9개 지점 사옥과 고양시 인재개발원을 매각하기로 결정했다. 이를 위해 부동산 회계법인 등 자문사들에 입찰제안요청서(RFP)를 발송했다는 후문이다.아직은 매각 주관사를 선정하는 단계에 머물러 있다. 다만 주관사가 정해지면 곧바로 매각 절차에 착수할 계획이다.이처럼 우리금융이 부동산 자산 매각에 열심인 데에는 동양생명과 ABL생명을 인수하는 과정에서 일정 부분 재무 건전성이 악화되서다.이 문제를 해결하고자 지난 5월 금융위원회는 조건부로 동양·ABL생명 인수를 결의할 당시 우리금융에 자본비율을 개선할 것을 요구했다. 권고에 따라 우리금융은 2027년까지 중장기 자본관리계획을 반기별로 금융감독원에 보고해야 한다.게다가 최근 동양생명이 금감원 제재심의위원회로부터 신용정보법 위반과 관련해 약 1400억원의 과징금을 부과받기도 했다. 하반기 실적 타격이 불가피할 뿐만 아니라 재무 건전성도 덩달아 악화될 가능성이 높은 이유다.아울러, 우리금융은 재무 건전성 개선을 위해 인위적인 유상증자는 없다고 선을 그은 바 있다. 결국 남은 선택지 중 가장 쉬운 방안이 부동산 매각일 수밖에 없는 것이다.금융권 관계자는 "우리금융도 지주 차원에서 재무 건전성 개선을 위해 노력하고 있지만 특히 발등에 불이 떨어진 곳은 동양생명"이라며 "이번 부동산 매각이 시작일 수 있다"고 내다봤다.한편, 우리금융 관계자는 "보통주자본비율(CET1) 등 재무 건전성 수치를 올리고자 지주와 계열사 차원의 노력을 하고 있다"면서도 "안성 연수원은 새로운 연수원을 지을 예정이기에 매각하는 차원"이라고 말했다. 성대규 동양생명 대표, 두 달간 점포 22곳 방문 '현장경영' 강화: 서울·경기 22개 지점 방문해 구성원 격려성대규 동양생명 대표이사가 영업 현장을 직접 찾아 구성원들과 소통하며 현장 경영을 강화하고 있다. 지난 7월 동양생명이 우리금융그룹에 편입된 이후 첫 공식 행보로, 소통 중심의 경영 의지를 드러낸 것으로 풀이된다.성대규 동양생명 대표(앞줄 왼쪽 여섯 번째)가 서울의 한 점포를 찾아 구성원들과 소통하고 기념촬영을 하고 있다. 동양생명2일 동양생명에 따르면 성 대표는 지난 7월17일부터 지난달 1일까지 두 달 간 서울, 경기 등 수도권 22개 지점을 방문했다. 조회에 참석하고 현장을 점검하며 전속 설계사(FC)와 직원들을 격려했다. 도심의 대형 지점은 물론 접근성이 떨어지는 외곽 지점까지 직접 찾아 직원들과 의견을 나눴다.CEO가 지점 구성원 전원과 직접 소통한 것은 1989년 회사 설립 이후 처음이다. 직원들의 반응도 뜨거웠다. 한 지점 직원은 "외곽 지점까지 아침 일찍 찾아와 조회에 함께하고 의견을 경청하는 모습에 사기가 크게 올랐다"고 말했다.이번 현장 행보는 본사에서 아무리 좋은 제도와 시책을 세워도 현장의 목소리가 반영되지 않으면 탁상공론에 그칠 수 있다는 성 대표의 경영 철학을 보여준다. 특히 외곽 지점까지 세심하게 살핀 건 FC 채널을 확장하고 직원들이 변화를 체감할 수 있는 환경을 조성하겠다는 의지로 해석된다.성 대표는 지점 직원들과 일일이 악수하며 의견을 들었다. 그는 "우리금융그룹이라는 든든한 울타리 안에서 여러분이 역량을 최대한 발휘할 수 있도록 필요한 지원은 직접 챙기겠다"고 말했다.동양생명 관계자는 "이번 현장 방문은 단순한 격려가 아니라 FC 채널을 중심으로 조직이 지속 성장할 수 있도록 직접 챙기고 지원하겠다는 의지의 표현"이라며 "서울·경기권에 이어 지방 거점까지 방문해 현장 경영을 확대해 나갈 계획"이라고 밝혔다.성 대표는 지난 7월1일 취임 직후 가장 먼저 노동조합을 찾아 소통에 나섰고, 지난달 1일에는 타운홀 미팅을 열어 본사와 전국 지점 직원들과 의견을 나누는 등 전방위 소통 행보를 이어가고 있다. 동양생명 제주지점, 고객 접점 넓히며 신뢰 경영 실천: 올해 7월까지 대면상담 328건 진행영업력 강화로 계약 유지율 92.7%동양생명 제주지점 설계사들이 기념 촬영을 하고 있다. [동양생명 제공]동양생명 제주지점이 고객과의 신뢰 기반을 다지기 위한 노력으로 눈길을 끌고 있다. 제주지점은 2017년부터 전사적으로 시행 중인 ‘토닥토닥 캠페인’을 적극 실천하며, 기존 고객과의 대면 상담을 정례화하고 있다.실제 올해 1월부터 7월까지 총 328건의 대면 상담을 진행했으며, 최근 기준으로 매달 평균 100명 이상에게 연락을 취하고, 이 중 50명 이상과 직접 상담을 이어가고 있다. 단순한 전화 응대가 아니라 고객의 보장 내용을 함께 점검하고, 건강 상태나 생활 변화에 맞춘 맞춤형 보장 제안까지 제공하는 것이 특징이다.제주지점은 토닥토닥 캠페인 대상 외 일반 고객에게도 자택을 직접 방문해, 보장 점검 서비스를 제공하는 ‘문고리 택배’ 프로그램을 자체 운영하고 있다.이와 함께 제주지점은 미니보험과 어린이보험을 통해 고객과의 접점을 넓히고 있다. 미니보험은 저렴한 보험료로 필수 보장을 제공하는 상품으로, 보험이 처음인 고객도 부담 없이 접근할 수 있어 관계 형성의 첫 단추 역할을 한다. 제주지점은 지난해 12월 출시한 ‘(무)수호천사mini독감케어보험’을 통해 올해 7월까지 총 453건을 판매해 고객 기반을 넓혔다.올해 6~7월 전국 판매 실적 기준으로 보면 어린이보험 판매 상위 2~3위 설계사가 모두 제주지점 소속일 정도로, 생애주기 초입의 고객과 장기적인 관계 형성에 집중하고 있다.이런 활동은 지점의 전반적인 영업력 강화로도 이어지고 있다. 2023년 7월 18명이었던 실제 활동 설계사수는 올해 7월 32명으로 늘었다. 같은 시점 기준 13회차 계약 유지율은 92.7%를 기록했다.석창민 동양생명 제주지점장은 “지속적인 소통을 통해 고객에게 맞춤 컨설팅을 제공하는 지점으로 성장하고 있다”며 “변화하는 의료 환경에 발맞춰 고객들의 보장 자산을 지킬 수 있도록 차별화된 상담 서비스를 제공하고 있으며, 앞으로도 고객 만족을 극대화할 것”이라고 말했다. 박성준 기자 [인사] 동양생명: ◆동양생명<임원선임>▷이사대우 △준법감시인 박선영 [인사] 동양생명: 동양생명이 9일 임원선임 인사를 발표했다. /동양생명동양생명이 9일 임원선임 인사를 발표했다. ◆임원 선임△준법감시인 이사대우 박선영발로 뛰는 더팩트는 24시간 여러분의 제보를 기다립니다.▶카카오톡: '더팩트제보' 검색▶이메일: jebo@tf.co.kr▶뉴스 홈페이지: http://talk.tf.co.kr/bbs/report/write [인사]동양생명: ◇임원 선임 ▷준법감시인 이사대우 박선영 [인사]동양생명: ◇임원 선임 △준법감시인 이사대우 박선영 [인사] 동양생명: ▲ 준법감시인 이사대우 박선영 (서울=연합뉴스) [인사]동양생명: [이데일리 김형일 기자] ●동양생명◇선임 △준법감시인 이사대우 박선영 [인사]동양생명: [서울=뉴시스] ◇임원 선임▲준법감시인 이사대우 박선영 동양생명, 임단협 타결…'특별격려금'으로 노사 화합: 성대규 사장의 통 큰 결정…500만원+기본급 최대 270%동양생명이 11일 임금단체협약을 최종 타결하며 특별격려금 지급에 나섰다. 단순한 매각 보상이 아닌 성대규 사장의 통 큰 결정으로 임직원과 미래 도약을 함께하겠다는 의지를 담았다.동양생명은 이날 오후 노조원 찬반투표에서 임단협 합의안이 통과됨에 따라 공식 협약식을 열고 결과를 확정했다. 회사와 노동조합은 이번 합의가 단순한 매각 위로금이 아닌, 향후 지속 성장을 위한 상생 차원의 지원이라는 점에 뜻을 모았다.특별격려금은 회사가 독자적으로 마련한 재원으로 지급된다. 통상적인 매각 위로금은 매도자가 매각 이익을 직원과 공유하는 보상 성격을 띠지만, 이번 지원은 이와 무관하게 동양생명이 주도해 노사 협의를 거쳐 결정한 것이 특징이다. 회사는 지주사 편입 이후에도 임직원과 함께 미래 성장을 도모하겠다는 의지를 이번 합의에 담았다.격려금 규모는 기본 500만원에 근속 기간별로 기본급의 140~270%를 더해 지급한다. 총액이 1000만원 미만이면 최소 1000만원이 보장된다. 노사 양측은 이번 협약 체결로 지주사 편입 이후 새로운 성장 국면에서 공동의 비전을 실현해 나가기로 뜻을 같이했다.
|
0
|
[
[
57200,
57200,
56000,
56800,
5556,
25.23763871868124,
-1975.2912024750622,
-1928.6776157577992,
-46.61358671726293,
55854.24959288578,
59365,
62875.75040711422,
-0.11827677611771978,
57100,
59365,
57776.07425838202,
1331.9348722273653,
-30649
],
[
56500,
57000,
55900,
56200,
4630,
23.01423236897887,
-1989.8180531848557,
-1940.9057032432106,
-48.91234994164506,
55408.56518677256,
59160,
62911.43481322744,
-0.12682335406448408,
56680,
59160,
57460.85940670562,
1315.3680956396965,
-35279
],
[
55700,
56600,
55100,
55700,
5416,
21.327977438490926,
-2018.4095396021003,
-1956.4064705149888,
-62.0030690871115,
54947.1958135266,
58895,
62842.8041864734,
-0.13406245645550205,
56500,
58895,
57108.6875253645,
1328.5560888082896,
-40695
],
[
56100,
56400,
55700,
56300,
2865,
28.132894292534708,
-1969.945210845217,
-1959.1142185810345,
-10.830992264182441,
54688.044386169,
58655,
62621.955613831,
-0.13526402229412668,
56380,
58655,
56946.9500202916,
1283.6592253219833,
-37830
],
[
57000,
57200,
56100,
56700,
1455,
32.33493663946951,
-1877.616232920649,
-1942.8146214489575,
65.19838852830844,
54620.001911979896,
58405,
62189.998088020104,
-0.12961212526393642,
56340,
58405,
56897.560016233285,
1270.5407092275561,
-36375
],
[
56700,
57200,
56200,
57200,
3105,
37.272186601514015,
-1743.9953387299392,
-1903.050764905154,
159.05542617521473,
54696.74683211528,
58180,
61663.25316788472,
-0.11974056953883543,
56420,
58180,
56958.048012986634,
1251.2163728541593,
-33270
],
[
56900,
57000,
56200,
56300,
1599,
32.653601976238065,
-1691.226885005257,
-1860.6859889251746,
169.45910391991765,
54647.648416804725,
57940,
61232.351583195275,
-0.11364693072817658,
56440,
57940,
56826.43841038931,
1233.2723462217193,
-34869
],
[
56200,
57200,
56200,
56400,
2235,
33.63758675037847,
-1622.6336305485383,
-1813.0755172498473,
190.44188670130893,
54651.93014558355,
57720,
60788.06985441645,
-0.10630872676425668,
56580,
57720,
56741.15072831145,
1216.6100357773107,
-32634
],
[
56400,
56900,
56300,
56400,
1468,
33.637586750378475,
-1550.400925426613,
-1760.5405988852006,
210.1396734585876,
54690.83733881312,
57515,
60339.16266118688,
-0.09820612574760942,
56600,
57515,
56672.92058264916,
1172.566461793217,
-32634
],
[
57400,
57400,
56200,
56400,
2756,
33.637586750378475,
-1476.1399635740963,
-1703.6604718229798,
227.52050824888352,
54894.58336949603,
57295,
59695.41663050397,
-0.08379148723288136,
56540,
57295,
56618.33646611933,
1174.5260002365587,
-32634
]
] |
no news data
|
0
|
[
[
553,
650,
549,
605,
9478129,
69.31741585271425,
-19.766918753110417,
-33.03871907728671,
13.27180032417629,
489.7270225855932,
530.8000000000001,
571.8729774144069,
-0.15475876945895575,
542.4,
530.8000000000001,
543.6311645381376,
36.20234858872159,
13566309
],
[
605,
633,
585,
612,
1856367,
70.38478848150969,
-12.715498075597111,
-28.97407487694879,
16.25857680135168,
480.314367422269,
535.05,
589.7856325777309,
-0.20460006570500305,
559.6,
535.05,
557.30493163051,
37.04503797524148,
15422676
],
[
610,
610,
570,
596,
1010414,
64.83307111687907,
-8.322328051042746,
-24.843725511767584,
16.521397460724838,
479.9309627978256,
539.45,
598.9690372021745,
-0.22066563055769559,
574.8000000000001,
539.45,
565.0439453044081,
37.3989638341528,
14412262
],
[
596,
596,
573,
575,
265448,
58.32991907496199,
-6.4607580540154,
-21.16713202021715,
14.706373966201749,
481.6574754031974,
542.3000000000001,
602.9425245968027,
-0.22364936233377342,
587.5999999999999,
542.3000000000001,
567.0351562435264,
36.37046641742761,
14146814
],
[
575,
597,
565,
576,
271311,
58.543168958948364,
-4.848864089916901,
-17.9034784341571,
13.0546143442402,
481.7007785224026,
544.1500000000001,
606.5992214775977,
-0.22952943665385478,
592.8000000000001,
544.1500000000001,
568.8281249948212,
36.058290244754204,
14418125
],
[
578,
586,
563,
575,
285710,
58.22229206756196,
-3.6104985728605925,
-15.044882461897801,
11.434383889037209,
482.38637400523623,
546.1500000000001,
609.913625994764,
-0.2335022466163649,
586.8,
546.1500000000001,
570.062499995857,
35.12555522727177,
14132415
],
[
574,
596,
565,
586,
399384,
60.7694946450873,
-1.7216310187810677,
-12.380232173274456,
10.658601154493388,
482.3449002683875,
548.45,
614.5550997316126,
-0.2410615360802718,
581.6,
548.45,
573.2499999966857,
34.830872711038076,
14531799
],
[
601,
601,
573,
576,
489618,
57.34641393233728,
-1.019850102977557,
-10.108155759215077,
9.08830565623752,
483.7132782938813,
550.5500000000001,
617.3867217061189,
-0.24279982456132526,
577.6,
550.5500000000001,
573.7999999973486,
34.342953231678216,
14042181
],
[
577,
611,
576,
594,
1049832,
61.54533521564283,
0.977497909153044,
-7.8910250255414525,
8.868522934694496,
484.8352202157232,
553.7000000000002,
622.5647797842771,
-0.24874401222422585,
581.4,
553.7000000000002,
577.8399999978789,
34.3898851437012,
15092013
],
[
598,
610,
584,
594,
744911,
61.54533521564284,
2.5312321305185606,
-5.80657359432945,
8.33780572484801,
485.90045722202495,
556.5500000000002,
627.1995427779755,
-0.25388390181645937,
585,
556.5500000000002,
581.0719999983031,
33.79060763343683,
15092013
]
] |
no news data
|
0
|
[
[
3135,
3150,
3125,
3140,
213057,
11.754244922447963,
-39.71679529504172,
-41.203575090191336,
1.4867797951496158,
3119.3976221564176,
3177.75,
3236.1023778435824,
-0.03672559379660604,
3139,
3177.75,
3152.1858372042416,
38.69992024802545,
-2134165
],
[
3140,
3195,
3120,
3185,
243247,
22.01090732103468,
-34.776511136979934,
-39.91816229954906,
5.141651162569126,
3120.1814555087394,
3178.5,
3236.8185444912606,
-0.036695639132459074,
3144,
3178.5,
3158.7486697633935,
41.2927830874522,
-1890918
],
[
3170,
3190,
3160,
3170,
103510,
21.129328085045405,
-31.70618581500048,
-38.27576700263935,
6.5695811876388674,
3120.9784731123095,
3176,
3231.0215268876905,
-0.03464831667990584,
3152,
3176,
3160.998935810715,
40.48615572406276,
-1994428
],
[
3170,
3175,
3155,
3175,
57435,
22.247227477740314,
-28.54047582410476,
-36.32870876693243,
7.788232942827669,
3123.5421230066327,
3173.5,
3223.4578769933673,
-0.031484403335980675,
3161,
3173.5,
3163.799148648572,
39.02285888662971,
-1936993
],
[
3175,
3235,
3175,
3225,
163326,
32.54382165263611,
-21.74636713238715,
-33.412240440023375,
11.665873307636225,
3122.129716447761,
3174,
3225.870283552239,
-0.03268448869076183,
3179,
3174,
3176.039318918858,
40.521226109013305,
-1773667
],
[
3220,
3320,
3220,
3300,
235644,
44.431168143191066,
-10.192619671555804,
-28.768316286329863,
18.57569661477406,
3103.0167423400417,
3178.75,
3254.4832576599583,
-0.04764970989222703,
3211,
3178.75,
3200.831455135087,
44.7697099583695,
-1538023
],
[
3295,
3360,
3290,
3345,
138754,
50.111803662667185,
2.5653604720760086,
-22.501580934648693,
25.066941406724702,
3079.991062938815,
3186,
3292.008937061185,
-0.06654672759647517,
3243,
3186,
3229.66516410807,
46.57187353277168,
-1399269
],
[
3335,
3345,
3300,
3325,
95764,
47.77424942974018,
10.93625248806029,
-15.814014250106897,
26.750266738167188,
3069.575119215882,
3192.5,
3315.424880784118,
-0.07700853925395029,
3274,
3192.5,
3248.732131286456,
46.45959685185942,
-1495033
],
[
3320,
3325,
3265,
3295,
105225,
44.42659491512903,
14.976851617529064,
-9.655841076579705,
24.63269269410877,
3066.5821685778096,
3197.75,
3328.9178314221904,
-0.08203757731041537,
3298,
3197.75,
3257.985705029165,
47.426768505298035,
-1600258
],
[
3280,
3310,
3270,
3305,
102647,
45.79019810236778,
18.76960761221244,
-3.9707513388212763,
22.740358951033716,
3064.3197684370984,
3203.75,
3343.1802315629016,
-0.08704189250902945,
3314,
3203.75,
3267.388564023332,
46.89628504063389,
-1497611
]
] |
no news data
|
0
|
[
[
4925,
4935,
4855,
4910,
14159,
49.93583636200142,
-51.95108109361263,
-75.08130996769552,
23.13022887408289,
4713.079348661111,
4852,
4990.920651338889,
-0.05726325281899794,
4857,
4852,
4847.767482867444,
126.01040560183078,
-151925
],
[
4910,
4945,
4795,
4830,
12215,
43.97616016634037,
-49.608622672081765,
-69.98677250857277,
20.378149836491005,
4715.0679038153385,
4853,
4990.9320961846615,
-0.056844053651210195,
4860,
4853,
4844.213986293956,
127.72394805884286,
-164140
],
[
4830,
4860,
4760,
4860,
23002,
46.552220068143164,
-44.814860402539125,
-64.95239008736604,
20.137529684826916,
4716.324215888608,
4849.5,
4982.675784111392,
-0.054923511335763356,
4862,
4849.5,
4847.371189035164,
125.7436660546398,
-141138
],
[
4860,
4880,
4790,
4865,
18926,
46.9897186284674,
-40.1494926938949,
-59.99181060867181,
19.842317914776913,
4719.806136313577,
4845.5,
4971.193863686423,
-0.05188065780060813,
4878,
4845.5,
4850.896951228131,
123.19054705073697,
-122212
],
[
4865,
4900,
4835,
4860,
6122,
46.57911491483601,
-36.43560639573843,
-55.28056976608514,
18.844963370346704,
4724.987296521368,
4841,
4957.012703478632,
-0.04792923093519187,
4865,
4841,
4852.717560982504,
119.03407940425575,
-128334
],
[
4900,
4900,
4835,
4855,
8400,
46.14487654040959,
-33.50950623170411,
-50.92635705920894,
17.41685082750483,
4725.851582687892,
4838.75,
4951.648417312108,
-0.046664290286585586,
4854,
4838.75,
4853.174048786004,
115.17450230395177,
-136734
],
[
4860,
4915,
4835,
4860,
12383,
46.68019254038834,
-30.436242499407854,
-46.828334147248725,
16.39209164784087,
4729.525822410413,
4835.5,
4941.474177589587,
-0.04383173512132655,
4860,
4835.5,
4854.539239028803,
112.6620378536695,
-124351
],
[
4865,
4900,
4820,
4900,
17249,
50.88612299199424,
-24.4906798316606,
-42.3608032841311,
17.8701234524705,
4728.115847884841,
4837.25,
4946.384152115159,
-0.04512239479669603,
4868,
4837.25,
4863.6313912230435,
110.32903514983596,
-107102
],
[
4900,
4925,
4845,
4910,
12885,
51.90747578046301,
-18.7556585981647,
-37.63977434693782,
18.88411574877312,
4728.115847884841,
4837.25,
4946.384152115159,
-0.04512239479669603,
4877,
4837.25,
4872.905112978435,
108.16267549627625,
-94217
],
[
4910,
4945,
4845,
4855,
14689,
46.21499183881778,
-18.436133032340877,
-33.79904608401843,
15.362913051677552,
4728.580478985935,
4838,
4947.419521014065,
-0.04523336958001866,
4876,
4838,
4869.324090382748,
107.57962724654223,
-108906
]
] |
no news data
|
0
|
[
[
24200,
24400,
23700,
23800,
148192,
49.1131378744533,
-582.5086477727127,
-549.5158870431892,
-32.992760729523525,
22642.34601678199,
24697.5,
26752.65398321801,
-0.1664260741547128,
24230,
24697.5,
24214.297377918534,
1064.5680629473904,
1083866
],
[
23500,
23550,
22950,
23150,
160556,
45.523711516476396,
-634.400285657619,
-566.4927667660752,
-67.90751889154376,
22495.22379243921,
24550,
26604.77620756079,
-0.1673952103919177,
24040,
24550,
24001.437902334827,
1049.2417727368627,
923310
],
[
23200,
23350,
22850,
23100,
191579,
45.24975293516888,
-671.8150984089516,
-587.5572330946504,
-84.25786531430117,
22390.544987785564,
24397.5,
26404.455012214436,
-0.1645213658952299,
23780,
24397.5,
23821.150321867863,
1010.0102175413725,
731731
],
[
23050,
23800,
23050,
23650,
116500,
48.89312826285645,
-649.5980417507781,
-599.965394825876,
-49.63264692490202,
22318.407417553255,
24350,
26381.592582446745,
-0.16686592052950677,
23580,
24350,
23786.92025749429,
991.4380591455603,
848231
],
[
24100,
24200,
23600,
23700,
93750,
49.22393085550162,
-620.8000852037658,
-604.132332901454,
-16.667752302311783,
22256.07178942123,
24302.5,
26348.92821057877,
-0.1684129789592652,
23480,
24302.5,
23769.53620599543,
963.4781977780203,
941981
],
[
23900,
23950,
23550,
23650,
91679,
48.88318250505511,
-595.1515427785707,
-602.3361748768773,
7.184632098306565,
22195.61529493015,
24260,
26324.38470506985,
-0.17018835161334292,
23450,
24260,
23745.628964796346,
923.2297550795903,
850302
],
[
23600,
23750,
23400,
23500,
96642,
47.813839512900174,
-580.2399891089335,
-597.9169377232886,
17.67694861435507,
22120.88223811582,
24207.5,
26294.11776188418,
-0.17239432092402598,
23520,
24207.5,
23696.503171837077,
882.2847725739053,
753660
],
[
23750,
24200,
23400,
24000,
257342,
51.61350324475454,
-522.0586865004298,
-582.7452874787168,
60.68660097828706,
22145.614932431086,
24127.5,
26109.385067568914,
-0.16428432846908414,
23700,
24127.5,
23757.202537469664,
876.4072888186264,
1011002
],
[
24150,
24250,
23750,
23950,
122066,
51.2119475462879,
-474.51426210345016,
-561.0990824036635,
86.58482030021332,
22130.803134351834,
24080,
26029.196865648166,
-0.16189342737941576,
23760,
24080,
23795.762029975733,
849.5210539030102,
888936
],
[
24200,
24350,
23750,
24200,
475009,
53.173625353740796,
-411.9137670675991,
-531.2620193364506,
119.34825226885152,
22493.83856109912,
23947.5,
25401.16143890088,
-0.12140402454543306,
23860,
23947.5,
23876.60962398059,
831.6981214813667,
1363945
]
] |
no news data
|
0
|
[
[
10550,
10670,
10460,
10590,
25480,
28.244476577126306,
-483.34022220150473,
-437.45255843899986,
-45.88766376250487,
10109.368857717882,
11334.5,
12559.631142282118,
-0.2161773597921599,
10666,
11334.5,
10818.001658388679,
281.22021968550223,
-282904
],
[
10540,
10540,
10280,
10300,
27105,
23.808803497584854,
-498.65312007467764,
-449.69267076613545,
-48.960449308542195,
9969.769775132057,
11263.5,
12557.230224867943,
-0.2297208194376424,
10570,
11263.5,
10714.401326710944,
283.27591827939494,
-310009
],
[
10400,
10480,
10290,
10480,
12405,
31.04712046721051,
-490.6087737351427,
-457.87589135993693,
-32.73288237520575,
9885.441367885433,
11196.5,
12507.558632114567,
-0.23419079750182065,
10512,
11196.5,
10667.521061368756,
276.61335268800957,
-297604
],
[
10430,
10590,
10430,
10500,
9933,
31.82215004785398,
-477.1197984123155,
-461.72467277041267,
-15.395125641902837,
9842.843432226882,
11116.5,
12390.156567773118,
-0.22914704588190848,
10484,
11116.5,
10634.016849095005,
268.28382749600894,
-287671
],
[
10680,
10890,
10530,
10860,
23752,
44.01936967272176,
-432.39630152506106,
-455.8589985213424,
23.462696996281352,
9867.18726941971,
11053.5,
12239.81273058029,
-0.2146492478545782,
10546,
11053.5,
10679.213479276004,
276.9778398177226,
-263919
],
[
10900,
10930,
10730,
10810,
19602,
42.87215409748848,
-396.4175355703719,
-443.97070593114836,
47.55317036077645,
9908.202282750372,
10988.5,
12068.797717249628,
-0.19662332752416226,
10590,
10988.5,
10705.370783420803,
271.4794226878853,
-283521
],
[
10830,
10850,
10770,
10850,
8757,
44.12668206444175,
-360.52058178170955,
-427.28068110126065,
66.7600993195511,
10012.906011613864,
10919,
11825.093988386136,
-0.16596647831965117,
10700,
10919,
10734.296626736643,
257.80232106732205,
-274764
],
[
10900,
11060,
10840,
11060,
22800,
50.29765150494146,
-311.53555437712566,
-404.1316557564337,
92.59610137930804,
10086.107885477199,
10878.5,
11670.892114522801,
-0.14568039978357336,
10816,
10878.5,
10799.437301389315,
255.10215527679907,
-251964
],
[
11220,
11240,
11120,
11240,
14500,
54.896000038697764,
-255.24773456581715,
-374.35487151831046,
119.1071369524933,
10155.494436490259,
10852,
11548.505563509741,
-0.12836446065420964,
10964,
10852,
10887.549841111451,
249.73771561417058,
-237464
],
[
11250,
11300,
11150,
11240,
15626,
54.896000038697764,
-208.23878474708908,
-341.1316541640662,
132.89286941697713,
10248.422073555377,
10825,
11401.577926444623,
-0.10652709957406425,
11040,
10825,
10958.039872889161,
242.61359307030128,
-237464
]
] |
no news data
|
0
|
[
[
4350,
4350,
4275,
4330,
23287,
38.69669605443663,
-70.50387775923718,
-75.91201436173888,
5.408136602501699,
4224.466944116419,
4364,
4503.533055883581,
-0.06394732166983559,
4307,
4364,
4341.059079300311,
93.79542181164877,
-708082
],
[
4268.916015625,
4268.916015625,
4244.2685546875,
4259.056640625,
39672,
34.433260882721406,
-72.74898395140099,
-75.27940827967132,
2.5304243282703283,
4211.161867064088,
4358.20283203125,
4505.243796998412,
-0.06747779790626669,
4306.811328125,
4358.20283203125,
4324.6585915652495,
93.219423490281,
-747754
],
[
4219.62109375,
4263.986328125,
4219.62109375,
4259.056640625,
61634,
34.433260882721406,
-73.6789220341343,
-74.95931103056392,
1.2803889964296218,
4199.255370234082,
4352.6556640625,
4506.055957890919,
-0.07048583929804547,
4295.62265625,
4352.6556640625,
4311.5382013772,
89.72983855347522,
-747754
],
[
4259.056640625,
4273.84521484375,
4056.94873046875,
4076.666748046875,
821617,
25.91877199292897,
-88.11748122730387,
-77.59094506991191,
-10.52653615739196,
4141.524367370932,
4337.9890014648445,
4534.453635558757,
-0.09057866860776766,
4248.956005859374,
4337.9890014648445,
4264.563910711135,
98.81317039786984,
-1569371
],
[
4100,
4100,
3975,
4100,
282999,
28.35938500245514,
-96.56421284703265,
-81.38559862533606,
-15.178614221696591,
4102.034460477542,
4324.9890014648445,
4547.943542452147,
-0.1031006279608061,
4204.956005859375,
4324.9890014648445,
4231.6511285689085,
100.68365822659342,
-1286372
],
[
4100,
4100,
4010,
4100,
113697,
28.35938500245514,
-102.08157565055808,
-85.52479403038046,
-16.556781620177617,
4069.5800657034733,
4314.2390014648445,
4558.897937226216,
-0.11341927773510013,
4158.956005859375,
4314.2390014648445,
4205.320902855126,
99.92053978183675,
-1286372
],
[
4100,
4140,
4050,
4135,
201726,
32.24275379869211,
-102.44895020431068,
-88.90962526516651,
-13.539324939144166,
4047.120934743737,
4304.2390014648445,
4561.357068185952,
-0.1194720212486358,
4134.144677734375,
4304.2390014648445,
4191.256722284101,
99.21192979741984,
-1084646
],
[
4135,
4145,
4070,
4125,
168217,
31.71380417742869,
-102.36699066432448,
-91.6010983449981,
-10.765892319326369,
4024.8482776991405,
4292.9890014648445,
4561.1297252305485,
-0.12492029384385081,
4107.333349609375,
4292.9890014648445,
4178.005377827281,
97.48250624046129,
-1252863
],
[
4125,
4130,
4065,
4090,
125094,
29.866977313269334,
-103.92822474935747,
-94.06652362586999,
-9.861701123487478,
3998.7281601026334,
4279.2390014648445,
4559.7498428270555,
-0.13110314299630763,
4110,
4279.2390014648445,
4160.404302261825,
95.16232722328549,
-1377957
],
[
4085,
4145,
4085,
4145,
103769,
36.158559171666084,
-99.57958222624166,
-95.16913534594433,
-4.410446880297329,
3984.6509985181033,
4268.2390014648445,
4551.827004411585,
-0.132882906908172,
4119,
4268.2390014648445,
4157.32344180946,
92.65073242162225,
-1274188
]
] |
no news data
|
0
|
[
[
8610,
8620,
8420,
8470,
49795,
16.905858139638894,
-549.9174533321093,
-518.1183142363252,
-31.799139095784085,
8081.2949778079765,
9304.5,
10527.705022192024,
-0.2629276204400072,
8616,
9304.5,
8774.232317573546,
291.98533116755914,
-806867
],
[
8400,
8470,
8170,
8300,
67926,
15.386711824137185,
-557.3369323986572,
-525.9620378687916,
-31.374894529865514,
7951.069525777599,
9230,
10508.930474222401,
-0.277124696472893,
8540,
9230,
8679.385854058837,
292.5578075127335,
-874793
],
[
8300,
8350,
8140,
8210,
57576,
14.636838447029554,
-563.9779837197566,
-533.5652270389846,
-30.412756680771963,
7836.396253367694,
9141.5,
10446.603746632307,
-0.2855338285034855,
8448,
9141.5,
8585.50868324707,
286.66082126182397,
-932369
],
[
8150,
8300,
8110,
8170,
56968,
14.303198948527342,
-565.944870267971,
-540.0411556847819,
-25.903714583189185,
7736.815267326753,
9052.5,
10368.184732673246,
-0.2906787589446554,
8354,
9052.5,
8502.406946597657,
279.7564768859794,
-989337
],
[
8170,
8520,
8170,
8420,
67419,
25.702291970630757,
-541.0933441132329,
-540.2515933704722,
-0.8417507427607234,
7708.601002576012,
8973.5,
10238.398997423988,
-0.28191876022153856,
8314,
8973.5,
8485.925557278126,
284.7738713941237,
-921918
],
[
8340,
8470,
8320,
8420,
40097,
25.702291970630757,
-515.4564692727618,
-535.2925685509301,
19.836099278168376,
7707.346996644859,
8893.5,
10079.65300335514,
-0.2667460512408255,
8304,
8893.5,
8472.740445822501,
275.14716629454347,
-921918
],
[
8360,
8520,
8310,
8520,
38062,
30.020521724834662,
-481.5192428960654,
-524.5379034199573,
43.01866052389187,
7737.505923496473,
8821.5,
9905.494076503528,
-0.2457618492327898,
8348,
8821.5,
8482.192356658,
270.4937972735047,
-883856
],
[
8520,
8540,
8400,
8480,
33707,
29.28726868009225,
-452.63373228302953,
-510.1570691925717,
57.523336909542195,
7810.567172481989,
8744.5,
9678.432827518012,
-0.213604626340674,
8402,
8744.5,
8481.753885326401,
261.17281175396863,
-917563
],
[
8480,
8480,
8210,
8360,
143634,
27.145194367599903,
-434.4170646257153,
-495.0090682792005,
60.59200365348522,
7915.741671402324,
8664,
9412.258328597676,
-0.17272814602901113,
8440,
8664,
8457.403108261122,
261.80332520011376,
-1061197
],
[
8360,
8360,
8160,
8220,
94388,
24.860649916152095,
-426.3622160095765,
-481.2796978252758,
54.91748181569926,
7921.422840297621,
8604,
9286.57715970238,
-0.15866507663932566,
8400,
8604,
8409.922486608899,
257.38880197153424,
-1155585
]
] |
no news data
|
0
|
[
[
47750,
48700,
47700,
47950,
117827,
62.32290926112796,
1425.2405341317572,
1741.1487094789145,
-315.90817534715734,
40421.90268665292,
46767.5,
53113.09731334708,
-0.27136782224181677,
48290,
46767.5,
48170.82271450705,
1786.0115103456778,
1813642
],
[
46850,
46850,
45300,
45650,
180189,
52.064380687165325,
1134.6710886024084,
1619.8531853036134,
-485.18209670120496,
40994.358732085915,
46952.5,
52910.641267914085,
-0.25379442065551716,
47620,
46952.5,
47666.65817160564,
1847.7249738924152,
1633453
],
[
45350,
46000,
44800,
45450,
140594,
51.27402674671557,
878.1318240013352,
1471.508913043158,
-593.3770890418227,
41648.19221121645,
47137.5,
52626.80778878355,
-0.23290619098524756,
47020,
47137.5,
47223.32653728451,
1801.4589043286715,
1492859
],
[
45050,
46400,
44500,
46300,
114289,
54.439529733799006,
734.9385902084468,
1324.1948484762156,
-589.2562582677688,
42358.8190967435,
47345,
52331.1809032565,
-0.21063178385284612,
46620,
47345,
47038.66122982761,
1808.4975540194807,
1607148
],
[
46500,
47500,
45700,
45950,
121595,
52.915140199928025,
586.4545627045227,
1176.6467913218771,
-590.1922286173544,
43288.10900986709,
47560,
51831.89099013291,
-0.17964217788616105,
46260,
47560,
46820.92898386209,
1807.8905858752323,
1485553
],
[
47000,
47150,
45100,
45450,
128160,
50.72974050784916,
423.5516401563873,
1026.0277610887792,
-602.476120932392,
44076.465589431056,
47717.5,
51358.534410568944,
-0.15260792835202783,
45760,
47717.5,
46546.743187089676,
1825.1841154555727,
1357393
],
[
45500,
46750,
44650,
46500,
119764,
54.93855707931646,
374.8550297251495,
895.7932148160534,
-520.9381850909039,
44602.69737442829,
47845,
51087.30262557171,
-0.13553360332622896,
45930,
47845,
46537.39454967174,
1844.8138214944604,
1477157
],
[
47300,
49200,
46650,
49100,
296483,
63.298882298630716,
539.8379699317302,
824.6021658391888,
-284.76419590745866,
44790.15323810675,
47987.5,
51184.84676189325,
-0.13325748421539976,
46660,
47987.5,
47049.915639737395,
1905.8985485305705,
1773640
],
[
49700,
50500,
48650,
49800,
182212,
65.17237216404683,
718.7865644533304,
803.4390455620172,
-84.65248110868686,
44778.93970799384,
48077.5,
51376.06029200616,
-0.13721846152591782,
47360,
48077.5,
47599.93251178992,
1901.905795064101,
1955852
],
[
51000,
51500,
49500,
51100,
231998,
68.39868993568058,
954.5008585719261,
833.651408163999,
120.84945040792707,
44655.18841293714,
48142.5,
51629.81158706286,
-0.14487455313134384,
48390,
48142.5,
48299.94600943194,
1908.9125239880939,
2187850
]
] |
no news data
|
0
|
[
[
3900,
3900,
3845,
3900,
76775,
53.4979597841453,
-22.94933270956517,
-43.85738508138847,
20.908052371823302,
3776.5675166762408,
3854,
3931.4324833237592,
-0.04018291817527724,
3901,
3854,
3881.8630690033106,
56.18548915122219,
-327089
],
[
3915,
3915,
3850,
3880,
33614,
49.7483106682422,
-21.10698959065394,
-39.30730598324157,
18.20031639258763,
3785.248558053174,
3858.25,
3931.251441946826,
-0.03784173754776189,
3896,
3858.25,
3881.4904552026487,
56.81509706899203,
-360703
],
[
3880,
3880,
3850,
3855,
16115,
45.45917615459202,
-21.417324872524205,
-35.729309761098094,
14.311984888573889,
3784.8062581595636,
3857.75,
3930.6937418404364,
-0.03781672832113867,
3886,
3857.75,
3876.1923641621192,
54.899732992635464,
-376818
],
[
3855,
3875,
3835,
3875,
51171,
49.230298393720155,
-19.82095137686747,
-32.54763808425197,
12.726686707384502,
3784.845513142607,
3858,
3931.154486857393,
-0.03792352869745611,
3882,
3858,
3875.9538913296956,
53.83546635030436,
-325647
],
[
3875,
3915,
3855,
3915,
37597,
55.811073463950926,
-15.153468422983678,
-29.068804151998314,
13.915335729014636,
3782.8940217667628,
3860.25,
3937.6059782332372,
-0.04007822199766193,
3885,
3860.25,
3883.7631130637565,
54.275790182425474,
-288050
],
[
3910,
3920,
3845,
3905,
92946,
53.92907150470141,
-12.121640257712897,
-25.679371373141233,
13.557731115428336,
3786.297585365375,
3864.25,
3942.202414634625,
-0.04034543036016034,
3886,
3864.25,
3888.0104904510054,
55.7560908836808,
-380996
],
[
3920,
3930,
3885,
3925,
87787,
57.04861835983514,
-8.012696364606654,
-22.146036371434317,
14.133340006827662,
3791.931204427727,
3870,
3948.068795572273,
-0.04034563078670431,
3895,
3870,
3895.4083923608046,
54.9877986777036,
-293209
],
[
3925,
3925,
3845,
3885,
127625,
49.78755791949354,
-7.893008740496498,
-19.295430845246752,
11.402422104750254,
3795.2349638741,
3872.25,
3949.2650361259,
-0.039777925560539856,
3901,
3872.25,
3893.326713888644,
56.77438448643906,
-420834
],
[
3885,
3885,
3830,
3865,
124071,
46.59424218193879,
-9.30472916331064,
-17.29729050885953,
7.992561345548889,
3796.60766089663,
3873,
3949.39233910337,
-0.03944866465446423,
3899,
3873,
3887.6613711109153,
56.6476427374077,
-544905
],
[
3875,
3875,
3835,
3850,
70706,
44.29933969635991,
-11.501322324623288,
-16.138096872012284,
4.636774547388995,
3794.3875096070456,
3871,
3947.6124903929544,
-0.039582790179774965,
3886,
3871,
3880.1290968887324,
55.45852539902143,
-615611
]
] |
no news data
|
0
|
[
[
890,
890,
848,
849,
239688,
42.26818823044909,
-32.01981557297381,
-28.116799980047006,
-3.903015592926806,
834.6147564314617,
912.6999999999999,
990.7852435685381,
-0.17110823615325563,
868.8000000000002,
912.6999999999999,
879.8471366354129,
37.386876328793335,
2194704
],
[
849,
865,
803,
820,
379287,
37.579011506021374,
-35.084437356896046,
-29.510327455416817,
-5.574109901479229,
819.3565193802461,
907.3499999999999,
995.3434806197537,
-0.19395708518158103,
856.6000000000001,
907.3499999999999,
867.8777093083304,
39.144956591022385,
1815417
],
[
820,
847,
820,
838,
160187,
41.88830156226181,
-35.64977422627214,
-30.738216809587882,
-4.911557416684261,
810.4463406453388,
902.3,
994.1536593546612,
-0.2035989346218801,
850.6,
902.3,
861.9021674466644,
38.277459691663644,
1975604
],
[
838,
843,
799,
805,
283748,
36.86371529723374,
-38.31891537206536,
-32.254356522083384,
-6.064558849981978,
796.159663756539,
895.2499999999999,
994.3403362434608,
-0.22136908404012492,
838.6,
895.2499999999999,
850.5217339573315,
38.686212570830534,
1691856
],
[
805,
815,
804,
806,
88220,
37.10989972930332,
-39.893667946438086,
-33.782218806954326,
-6.11144913948376,
787.2524104392725,
886.9,
986.5475895607275,
-0.22470986483420344,
823.6000000000001,
886.9,
841.6173871658654,
36.70862595862835,
1780076
],
[
822,
822,
803,
804,
146435,
36.80083184538367,
-40.83236391842297,
-35.19224782924806,
-5.64011608917491,
777.9481136644429,
879.65,
981.3518863355571,
-0.23123261828126437,
814.6000000000001,
879.65,
834.0939097326923,
35.44372410444061,
1633641
],
[
810,
820,
804,
809,
120775,
38.18685233105009,
-40.7036229971186,
-36.29452286282217,
-4.40910013429643,
771.6693115929618,
872.7,
973.7306884070383,
-0.23153589642955943,
812.4000000000001,
872.7,
829.0751277861539,
34.05488666840915,
1754416
],
[
814,
817,
805,
809,
87251,
38.186852331050105,
-40.138898651400154,
-37.06339802053777,
-3.0755006308623862,
765.8317067634603,
866.5000000000001,
967.16829323654,
-0.23235612980159223,
806.6000000000001,
866.5000000000001,
825.0601022289231,
32.47953762066564,
1754416
],
[
809,
819,
795,
801,
242943,
36.69358428113322,
-39.877204093912496,
-37.62615923521272,
-2.251044858699778,
761.0785774824409,
859.5500000000001,
958.0214225175592,
-0.2291231982259535,
805.8000000000001,
859.5500000000001,
820.2480817831386,
31.873856362046666,
1511473
],
[
799,
808,
763,
800,
571436,
36.501439497126086,
-39.29750375293031,
-37.96042813875624,
-1.3370756141740685,
766.3262605677496,
850.6,
934.8737394322504,
-0.1981512801134503,
804.6,
850.6,
816.1984654265109,
32.81143805047191,
940037
]
] |
no news data
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.