labels
int64 | time_series
list | texts
string |
|---|---|---|
0
|
[
[
14520,
14860,
14520,
14850,
8962,
43.234850500554344,
77.27124261299832,
194.54959552196004,
-117.27835290896172,
14756.089945269698,
15211,
15665.910054730302,
-0.05981330020778415,
14976,
15211,
15010.898120948763,
303.73233432388633,
124963
],
[
14860,
15220,
14860,
15110,
19070,
50.034076647749764,
76.85147829692323,
171.0099720769527,
-94.15849378002946,
14750.513302047802,
15207.5,
15664.486697952198,
-0.06010017398680882,
14984,
15207.5,
15030.718496759011,
308.46573901503734,
144033
],
[
15120,
15620,
15120,
15600,
46076,
59.80538989595782,
114.73512188635868,
159.75500203883388,
-45.019880152475196,
14734.536542103722,
15223.5,
15712.463457896278,
-0.06423798179082048,
15076,
15223.5,
15144.57479740721,
322.8610433711061,
190109
],
[
15640,
15640,
15340,
15560,
15628,
58.794590478249326,
139.91763328108573,
155.78752828728426,
-15.869895006198533,
14725.118692862337,
15235,
15744.881307137663,
-0.06693551783887924,
15148,
15235,
15227.659837925768,
321.2281117017414,
174481
],
[
15630,
15630,
15420,
15480,
10574,
56.72945775484105,
151.67125180081712,
154.96427298999083,
-3.2930211891737144,
14722.218107180199,
15241.5,
15760.781892819801,
-0.06814052328442755,
15320,
15241.5,
15278.127870340615,
313.28324658018846,
163907
],
[
15480,
15560,
15350,
15520,
14641,
57.53265170836168,
162.34236315615271,
156.43989102322323,
5.902472132929489,
14720.53217172831,
15243,
15765.46782827169,
-0.0685518373380162,
15454,
15243,
15326.502296272492,
305.90587182446075,
178548
],
[
15560,
15700,
15500,
15560,
18336,
58.36493659155613,
172.04374825613195,
159.56066246980498,
12.483085786326967,
14714.160461900467,
15249.5,
15784.839538099533,
-0.07021076600538162,
15544,
15249.5,
15373.201837017994,
298.34116669414215,
196884
],
[
15570,
15640,
15420,
15550,
10584,
58.05859351796891,
176.88621523467918,
163.02577302277982,
13.860442211899368,
14708.719130422149,
15258,
15807.280869577851,
-0.07199906535297565,
15534,
15258,
15408.561469614397,
292.745369073132,
186300
],
[
15550,
15580,
15370,
15550,
12366,
58.0585935179689,
178.6643735200396,
166.15349312223177,
12.510880397807824,
14704.108457740154,
15266,
15827.891542259846,
-0.07361346027248077,
15532,
15266,
15436.849175691517,
286.8349855679083,
186300
],
[
17730,
18630,
16020,
16530,
513590,
73.73008107602237,
256.19809441575126,
184.16241338093567,
72.03568103481558,
14526.029420076784,
15323,
16119.970579923216,
-0.10402278665055356,
15742,
15323,
15655.479340553215,
486.3467723130577,
699890
]
] |
no news data
|
0
|
[
[
32300,
32300,
31900,
32000,
701,
27.2932728301477,
-676.297313103627,
-599.2997370864127,
-76.99757601721421,
31068.97013812379,
33137.5,
35206.02986187621,
-0.12484525760097834,
32040,
33137.5,
32298.842818823156,
433.14136570002654,
-22266
],
[
32100,
32650,
32050,
32350,
1386,
37.80847635972568,
-636.4800590173945,
-606.7358014726092,
-29.74425754478534,
31082.167331643006,
33012.5,
34942.83266835699,
-0.1169455611272695,
32100,
33012.5,
32309.074255058527,
448.63126815002465,
-20880
],
[
32350,
32350,
32050,
32300,
207,
36.985548445816505,
-602.0194746590423,
-605.7925361098959,
3.773061450853561,
31119.600104644833,
32890,
34660.39989535517,
-0.1076558160751091,
32140,
32890,
32307.259404046825,
438.0147489964515,
-21087
],
[
32200,
32400,
32150,
32200,
61,
35.32931149068103,
-576.1370285132216,
-599.861434590561,
23.72440607733938,
31152.299197406763,
32775,
34397.70080259324,
-0.09902064394161632,
32180,
32775,
32285.80752323746,
424.5851240681335,
-21148
],
[
32200,
32500,
32000,
32050,
778,
32.94606019591535,
-561.2589065640677,
-592.1409289852623,
30.88202242119462,
31188.30209049479,
32660,
34131.69790950521,
-0.0901223459586778,
32180,
32660,
32238.64601858997,
429.9719009204097,
-21926
],
[
32400,
32400,
31950,
32300,
1117,
40.18802247255706,
-523.2631254749685,
-578.3653682832037,
55.10224280823513,
31267.5910963092,
32567.5,
33867.408903690804,
-0.07982859621959332,
32240,
32567.5,
32250.916814871976,
431.4024794260947,
-20809
],
[
32350,
32400,
32250,
32350,
302,
41.547737700918375,
-483.54263458778223,
-559.4008215441194,
75.85818695633714,
31371.872589692077,
32485,
33598.12741030793,
-0.06853177837820071,
32240,
32485,
32270.733451897584,
411.3023023242308,
-20507
],
[
32350,
32350,
32050,
32150,
205,
37.84196984367987,
-462.8665504500932,
-540.0939673253142,
77.22741687522102,
31469.776201541743,
32402.5,
33335.22379845826,
-0.05757110090013171,
32210,
32402.5,
32246.58676151807,
403.35213787250007,
-20712
],
[
32150,
32200,
31950,
31950,
316,
34.52564326806349,
-457.3469227017631,
-523.544558400604,
66.19763569884094,
31528.626641382536,
32325,
33121.373358617464,
-0.04927290695235662,
32160,
32325,
32187.269409214456,
392.39841373875004,
-21028
],
[
32200,
32400,
31950,
31950,
1862,
34.5256432680635,
-447.81049728410653,
-508.3977461773046,
60.58724889319808,
31678.477830600674,
32245,
32811.52216939932,
-0.03513860563804152,
32140,
32245,
32139.815527371567,
396.51281275741076,
-21028
]
] |
no news data
|
0
|
[
[
15700,
16250,
15300,
16190,
56564,
31.364648293091143,
-414.9461944439063,
-188.56814829492117,
-226.3780461489851,
15723.742529175528,
17394.5,
19065.257470824472,
-0.19210181043714644,
16264,
17394.5,
16619.851151405455,
698.8575057018786,
-574630
],
[
16200,
16280,
15910,
16040,
58149,
30.058415085317037,
-444.94752448263534,
-239.84402353246404,
-205.1035009501713,
15552.068677764692,
17329.5,
19106.93132223531,
-0.20513359557232563,
16128,
17329.5,
16503.880921124364,
675.3676838660301,
-632779
],
[
15950,
16040,
15740,
15880,
69716,
28.686065693718202,
-476.14574574394646,
-287.1043679747605,
-189.04137776918594,
15360.33837615525,
17250,
19139.66162384475,
-0.21909120276460864,
16012,
17250,
16379.104736899491,
648.555706447028,
-702495
],
[
15820,
15850,
15380,
15450,
113357,
25.337930993279567,
-529.4646285470371,
-335.57642008921584,
-193.8882084578213,
15098.486842147697,
17138.5,
19178.513157852303,
-0.23806204251857552,
15872,
17138.5,
16193.283789519593,
637.9445845579545,
-815852
],
[
15250,
15770,
15020,
15050,
161586,
22.685432116562076,
-597.1137289933667,
-387.883881870046,
-209.22984712332072,
14795.787947252702,
16988,
19180.212052747298,
-0.25808948113342334,
15722,
16988,
15964.627031615675,
645.9485428038149,
-977438
],
[
14750,
15000,
14230,
14440,
223292,
19.357412408486528,
-691.971414767635,
-448.70138844956386,
-243.27002631807113,
14422.495499276829,
16792,
19161.50450072317,
-0.2822182587807493,
15372,
16792,
15659.70162529254,
658.3807897463996,
-1200730
],
[
14880,
15270,
14700,
14740,
140123,
25.171505037769375,
-734.4727763882984,
-505.8556660373108,
-228.61711035098756,
14198.500873553337,
16608.5,
19018.499126446663,
-0.29021273762792094,
15112,
16608.5,
15475.761300234033,
670.639304764514,
-1060607
],
[
15010,
15110,
14650,
14960,
81807,
29.20258139182275,
-741.8516463031956,
-553.0548620904877,
-188.79678421270785,
14069.389351854184,
16438.5,
18807.610648145816,
-0.28823927343076505,
14928,
16438.5,
15372.609040187228,
655.5936401384773,
-978800
],
[
15250,
15450,
14900,
15130,
88717,
32.24022549780519,
-725.6174088142616,
-587.5673714352425,
-138.05003737901905,
14085.253980982156,
16258,
18430.746019017846,
-0.26728330901929453,
14864,
16258,
15324.087232149783,
648.0512372714433,
-890083
],
[
14750,
14900,
13910,
14480,
126289,
27.39949272885686,
-756.4809844703486,
-621.3500940422638,
-135.13089042808485,
13990.910264211514,
16064,
18137.089735788486,
-0.2581038017664948,
14750,
16064,
15155.269785719827,
688.904720323483,
-1016372
]
] |
no news data
|
0
|
[
[
466000,
470000,
451000,
463500,
230145,
55.10036598014862,
14267.058126560994,
5087.865228344339,
9179.192898216656,
356303.3919320635,
426025,
495746.6080679365,
-0.32731228480927876,
475000,
426025,
458538.2925108278,
22882.838201351846,
64516
],
[
467500,
477500,
464000,
464000,
208970,
55.25266234938063,
14185.581695341389,
6907.40852174375,
7278.173173597639,
360284.7493157076,
429750,
499215.2506842924,
-0.32328214396412985,
473100,
429750,
459630.6340086623,
22248.349758398144,
273486
],
[
459500,
480500,
451500,
466500,
247270,
56.05527896894344,
14159.518033327884,
8357.830424060578,
5801.6876092673065,
364030.60514807317,
433325,
502619.39485192683,
-0.3198264344403246,
472200,
433325,
461004.50720692985,
22730.610489941137,
520756
],
[
474500,
486750,
471000,
475000,
259830,
58.763513097259434,
14655.798434504424,
9617.424026149347,
5038.374408355077,
367178.0117869678,
437050,
506921.9882130322,
-0.3197436824758366,
469100,
437050,
463803.6057655439,
22553.424026373916,
780586
],
[
483000,
483000,
463500,
466500,
177577,
55.106180249176624,
14199.541786599963,
10533.84757823947,
3665.6942083604918,
373942.8199825282,
440975,
508007.1800174718,
-0.30401805098915713,
467100,
440975,
464342.8846124351,
22335.32231020435,
603009
],
[
466000,
475000,
464000,
464000,
158961,
54.04084900399126,
13480.82741246844,
11123.243545085266,
2357.583867383173,
382141.77383777,
444825,
507508.22616223,
-0.28183319805420115,
467200,
444825,
464274.3076899481,
21525.65643090404,
444048
],
[
465500,
476000,
455000,
455500,
176029,
50.46838882159143,
12086.04176421772,
11315.80318891176,
770.2385753059607,
389730.1038579616,
447875,
506019.8961420384,
-0.25964787559939,
465500,
447875,
462519.44615195855,
21488.109542982325,
268019
],
[
463500,
475500,
460000,
467000,
233536,
54.82004546555788,
11772.907233374892,
11407.223997804385,
365.68323557050644,
396744.98862091923,
451150,
505555.01137908077,
-0.2411836922490558,
465600,
451150,
463415.55692156684,
21381.816004197874,
501555
],
[
470500,
484000,
461000,
477000,
229525,
58.25457968125267,
12191.130524214532,
11564.005303086415,
627.1252211281171,
404986.0801750711,
454975,
504963.9198249289,
-0.21974358953757422,
466000,
454975,
466132.4455372535,
21497.400575326596,
731080
],
[
479000,
491500,
474500,
476000,
215570,
57.781541857921454,
12300.096002516686,
11711.223442972469,
588.8725595442174,
413507.6029814625,
458500,
503492.3970185375,
-0.19625909277442752,
467900,
458500,
468105.9564298028,
21176.15767708898,
515510
]
] |
no news data
|
0
|
[
[
6530,
6530,
6390,
6480,
49794,
20.10940415046685,
-167.7104747708472,
-159.28620839249265,
-8.42426637835456,
6535.661282091215,
6786,
7036.338717908785,
-0.07378093660736366,
6618,
6786,
6661.389119663203,
181.5771299931013,
-1071491
],
[
6500,
6530,
6390,
6460,
41723,
19.623743081101953,
-174.49202256530316,
-162.32737122705475,
-12.164651338248404,
6479.2835620521955,
6766,
7052.7164379478045,
-0.08475212472592505,
6570,
6766,
6621.111295730563,
178.60733499359407,
-1113214
],
[
6240,
6650,
6240,
6550,
49668,
28.045266409556724,
-170.63720077958897,
-163.98933713756162,
-6.647863642027346,
6451.674442331284,
6751,
7050.325557668716,
-0.08867591695118238,
6542,
6751,
6606.889036584451,
195.13538249405164,
-1063546
],
[
6550,
6610,
6440,
6540,
31953,
27.698007354803668,
-166.47017857392075,
-164.48550542483343,
-1.984673149087314,
6428.846804466183,
6732.5,
7036.153195533817,
-0.09020518248312422,
6512,
6732.5,
6593.511229267561,
193.3399980301908,
-1095499
],
[
6540,
6590,
6470,
6560,
21690,
29.576149485482663,
-159.7128799390066,
-163.53098032766806,
3.8181003886614633,
6410.7427669964345,
6717.5,
7024.2572330035655,
-0.09133077275878392,
6518,
6717.5,
6586.808983414049,
188.10142674232006,
-1073809
],
[
6560,
6640,
6460,
6510,
35722,
27.642905908954067,
-156.58721428556782,
-162.14222711924802,
5.555012833680195,
6392.431279900312,
6697,
7001.568720099688,
-0.09095676275935138,
6524,
6697,
6571.4471867312395,
187.52275340358293,
-1109531
],
[
6580,
7220,
6460,
6540,
218420,
30.575122191434787,
-149.9606988672249,
-159.7059214688434,
9.745222601618508,
6384.807051136692,
6678,
6971.192948863308,
-0.08780861002195499,
6540,
6678,
6565.157749384992,
228.413985303327,
-891111
],
[
6570,
6690,
6500,
6530,
29632,
30.136718428494735,
-143.85775147260028,
-156.53628746959478,
12.678535996994498,
6370.097840396929,
6664.5,
6958.902159603071,
-0.0883493614233838,
6536,
6664.5,
6558.126199507994,
225.67012921023223,
-920743
],
[
6660,
6660,
6520,
6520,
25441,
29.678437496365245,
-138.23455620362074,
-152.87594121639998,
14.641385012779239,
6355.238532789283,
6652,
6948.761467210717,
-0.0892247345792894,
6532,
6652,
6550.500959606396,
219.55083426664422,
-946184
],
[
6520,
6520,
6260,
6260,
78078,
20.815456781926333,
-152.9943370475412,
-152.89962038262823,
-0.0947166649129656,
6298.817972581206,
6620,
6941.182027418794,
-0.09703384514162959,
6472,
6620,
6492.400767685117,
222.44006039045536,
-1024262
]
] |
no news data
|
0
|
[
[
2540,
2590,
2515,
2575,
160316,
24.610866167898884,
-136.2542748269061,
-98.52041712535697,
-37.73385770154914,
2542.0867840339038,
2885,
3227.9132159660962,
-0.23772146687424348,
2643,
2885,
2710.8042387574264,
113.89978904815389,
-5900338
],
[
2585,
2620,
2555,
2570,
206955,
24.432566183539073,
-140.9413643441876,
-107.0046065691231,
-33.93675777506451,
2499.428474643912,
2861.5,
3223.571525356088,
-0.25306414492824597,
2600,
2861.5,
2682.6433910059413,
110.40694697328576,
-6107293
],
[
2570,
2605,
2525,
2590,
149764,
26.719519959091265,
-141.41197448628327,
-113.88608015255514,
-27.525894333728132,
2468.1477163702593,
2838.75,
3209.3522836297407,
-0.26110244553394324,
2583,
2838.75,
2664.1147128047533,
108.23502218947962,
-5957529
],
[
2600,
2855,
2535,
2660,
1350928,
34.22279483360724,
-134.58510807924995,
-118.0258857378941,
-16.55922234135585,
2451.363467580436,
2821.5,
3191.636532419564,
-0.2623686212437101,
2587,
2821.5,
2663.2917702438026,
123.36109203308823,
-4606601
],
[
2665,
2680,
2620,
2640,
291414,
33.177537230487474,
-129.29813174235187,
-120.28033493878566,
-9.017796803566213,
2434.902373140689,
2803.5,
3172.097626859311,
-0.26295532502893587,
2607,
2803.5,
2658.633416195042,
118.8352997450105,
-4898015
],
[
2605,
2650,
2577,
2585,
234561,
30.425449687241578,
-128.06989521922833,
-121.8382469948742,
-6.231648224354132,
2411.8014481832324,
2784.5,
3157.1985518167676,
-0.2676951350811762,
2609,
2784.5,
2643.906732956034,
115.56134976322403,
-5132576
],
[
2585,
3300,
2585,
2870,
11145395,
52.44058840039182,
-102.91307292653391,
-118.05321218120615,
15.140139254672235,
2418.4884572070387,
2777,
3135.5115427929613,
-0.2582006069808868,
2669,
2777,
2689.125386364827,
158.378396208708,
6012819
],
[
2845,
3000,
2820,
2870,
2005216,
52.440588400391825,
-82.03051331913457,
-110.84867240879184,
28.81815908965727,
2425.940459701887,
2769.75,
3113.559540298113,
-0.2482603414012911,
2725,
2769.75,
2725.300309091862,
159.9227964795146,
6012819
],
[
2870,
2905,
2820,
2820,
670026,
49.26857145071237,
-68.7233168937455,
-102.42360130578257,
33.700284412037064,
2450.4900399174544,
2755,
3059.5099600825456,
-0.22105986212888973,
2757,
2755,
2744.24024727349,
154.5711681595493,
5342793
],
[
2820,
2825,
2730,
2755,
514000,
45.42209449054846,
-62.69946423119018,
-94.47877389086409,
31.779309659673913,
2463.895911066902,
2741.75,
3019.604088933098,
-0.2026837522991505,
2780,
2741.75,
2746.392197818792,
150.31608471958148,
4828793
]
] |
no news data
|
0
|
[
[
22700,
22850,
22150,
22450,
499698,
68.45321988814142,
1535.9032968413194,
1341.4920823847065,
194.41121445661292,
16384.04042281174,
20169.5,
23954.95957718826,
-0.3753647415343226,
22640,
20169.5,
21845.91861383296,
1003.4777130735646,
14860049
],
[
22950,
24100,
22700,
22850,
1120100,
70.13419660244631,
1535.16488850745,
1380.2266436092555,
154.93824489819463,
16603.455514701494,
20415.5,
24227.544485298506,
-0.37344610568426007,
23140,
20415.5,
22046.734891066368,
1049.6578764254527,
15980149
],
[
22350,
23350,
22300,
22800,
561800,
69.63470625149387,
1513.1030029067551,
1406.8019154687554,
106.30108743799974,
16885.516416441318,
20657,
24428.483583558682,
-0.36515307968811367,
22940,
20657,
22197.387912853093,
1049.6823138236346,
15418349
],
[
23250,
23250,
22000,
22250,
453712,
64.21689411223564,
1434.700066861682,
1412.3815457473406,
22.318521114341365,
17272.41321520346,
20874,
24475.58678479654,
-0.34507873764458546,
22610,
20874,
22207.910330282477,
1063.9907199790894,
14964637
],
[
22700,
23800,
22550,
23450,
1250608,
69.74739224980247,
1452.6499025316516,
1420.4352171042028,
32.214685427448785,
17725.093196959242,
21164,
24602.906803040758,
-0.3249770178643695,
22760,
21164,
22456.328264225984,
1098.7056685520115,
16215245
],
[
23500,
24050,
23150,
23750,
679248,
70.9559518083342,
1474.0903731843973,
1431.1662483202417,
42.9241248641556,
18190.428226790333,
21455.5,
24720.571773209667,
-0.30435755617064786,
23020,
21455.5,
22715.06261138079,
1084.5124065125822,
16894493
],
[
23950,
23950,
23300,
23400,
299804,
67.56472581178355,
1446.1694841153658,
1434.1668954792665,
12.00258863609929,
18570.46954045638,
21687,
24803.53045954362,
-0.2874100114855555,
23130,
21687,
22852.050089104632,
1053.4758060473978,
16594689
],
[
23900,
24150,
23400,
24000,
574752,
70.19457648527921,
1455.6768276183684,
1438.468881907087,
17.207945711281354,
18804.177245901257,
21910.5,
25016.822754098743,
-0.2835464963463858,
23370,
21910.5,
23081.640071283706,
1031.798962758298,
17169441
],
[
23850,
23850,
23050,
23350,
476005,
64.12845527133744,
1394.684839449852,
1429.7120734156401,
-35.02723396578813,
19035.413609260766,
22075.5,
25115.586390739234,
-0.2754262771614898,
23590,
22075.5,
23135.312057026964,
1025.956179704134,
16693436
],
[
22800,
23000,
22500,
22850,
376808,
59.84424066112752,
1291.1192095235274,
1401.9935006372177,
-110.87429111369033,
19264.24193793221,
22203,
25141.75806206779,
-0.26471720596926457,
23470,
22203,
23078.24964562157,
1013.3878811538387,
16316628
]
] |
no news data
|
0
|
[
[
5700,
5760,
5630,
5730,
40548,
31.65807397194256,
-17.562183521637053,
35.875056600140894,
-53.43724012177795,
5741.022081998859,
6002,
6262.977918001141,
-0.08696365144989704,
5840,
6002,
5880.3064110535115,
193.41738040110323,
1080215
],
[
5740,
6020,
5740,
5900,
69789,
40.67413104042348,
-16.79313600304522,
25.341418079503676,
-42.134554082548895,
5734.489164316907,
5989.5,
6244.510835683093,
-0.08515262899510588,
5842,
5989.5,
5884.245128842809,
200.31613894388158,
1150004
],
[
5840,
6100,
5840,
6000,
70698,
45.24976415367976,
-8.022023149412234,
18.668729833720498,
-26.690752983132732,
5736.585714699817,
5983,
6229.414285300183,
-0.08237148096278894,
5854,
5983,
5907.396103074248,
204.57927187646146,
1220702
],
[
6060,
6090,
5950,
6050,
67136,
47.43287602185544,
2.9299544213754416,
15.520974751251487,
-12.591020329876045,
5736.585714699817,
5983,
6229.414285300183,
-0.08237148096278894,
5878,
5983,
5935.916882459398,
199.9664667424285,
1287838
],
[
6070,
6200,
6000,
6030,
85960,
46.63190314253337,
9.881732239839948,
14.39312624896918,
-4.511394009129232,
5742.13385671162,
5977,
6211.86614328838,
-0.07858997600414257,
5942,
5977,
5954.733505967519,
199.9688619751122,
1201878
],
[
6090,
6800,
6040,
6400,
803006,
60.0666736489545,
44.73133899516415,
20.460768798208175,
24.270570196955976,
5693.8010695206285,
5993,
6292.1989304793715,
-0.09984946787230818,
6076,
5993,
6043.786804774015,
240.68537183403276,
2004884
],
[
6440,
6660,
6380,
6410,
263061,
60.35714042853084,
72.32312390038624,
30.83323981864379,
41.489884081742446,
5659.409586063376,
6012,
6364.590413936624,
-0.11729554688510443,
6178,
6012,
6117.029443819212,
243.49355956017328,
2267945
],
[
6560,
6650,
6300,
6360,
146325,
58.082256964437605,
89.12782006373345,
42.49215586766172,
46.63566419607173,
5644.745470329577,
6030,
6415.254529670423,
-0.1277792801560275,
6250,
6030,
6165.62355505537,
251.10116244873234,
2121620
],
[
6480,
6500,
6210,
6270,
107201,
54.127620028656196,
94.09870372375008,
52.81346543887939,
41.28523828487069,
5647.374127283449,
6045.5,
6443.625872716551,
-0.13170982473461298,
6294,
6045.5,
6186.498844044297,
253.87965084525146,
2014419
],
[
6220,
6300,
6090,
6130,
86951,
48.585911283781236,
85.75282962577057,
59.40133827625763,
26.35149134951294,
5650.685569360774,
6050.5,
6450.314430639226,
-0.13215913747268027,
6314,
6050.5,
6175.199075235438,
250.74539007059064,
1927468
]
] |
no news data
|
0
|
[
[
7360,
7640,
7360,
7630,
25893,
39.36334682878716,
-68.33718224906261,
39.496600538151306,
-107.83378278721392,
7413.89544462226,
8044.5,
8675.10455537774,
-0.15677905534905595,
7638,
8044.5,
7766.203654777043,
261.02234352477296,
-505567
],
[
7610,
7810,
7610,
7710,
35439,
42.00454894310559,
-72.34691747665147,
17.12789693519075,
-89.47481441184222,
7415.530716438548,
8045,
8674.469283561453,
-0.15648708105940407,
7640,
8045,
7754.962923821635,
256.6636047015749,
-470128
],
[
7710,
7850,
7680,
7770,
14158,
43.97556361320707,
-69.87765684326223,
-0.273213820499846,
-69.60444302276238,
7390.5651003325365,
8017.5,
8644.434899667463,
-0.15639161825193976,
7654,
8017.5,
7757.970339057309,
250.473347222891,
-455970
],
[
7760,
7910,
7750,
7800,
41630,
44.9823848670937,
-64.75356196703615,
-13.169283449807107,
-51.58427851722904,
7374.33244619173,
7991.5,
8608.66755380827,
-0.15445599794988937,
7662,
7991.5,
7766.376271245847,
244.01096527839877,
-414340
],
[
7800,
7930,
7760,
7810,
24810,
45.335037686568846,
-59.20330459145043,
-22.376087678135775,
-36.82721691331466,
7362.6264661477535,
7967,
8571.373533852246,
-0.1517192252672891,
7744,
7967,
7775.1010169966785,
238.72446775851316,
-389530
],
[
7860,
8000,
7800,
7880,
24263,
47.854706380561694,
-48.596085227770345,
-27.62008718806269,
-20.975998039707655,
7367.920061903344,
7942.5,
8517.079938096656,
-0.1446849072953494,
7794,
7942.5,
7796.080813597343,
235.95843434719077,
-365267
],
[
7900,
8070,
7880,
7960,
20469,
50.65408855239916,
-33.35001780348739,
-28.766073311147633,
-4.583944492339757,
7387.485731404575,
7920.5,
8453.514268595425,
-0.13459106586589867,
7844,
7920.5,
7828.864650877875,
232.67568903667717,
-344798
],
[
8030,
8250,
7960,
8200,
117438,
57.94770205885636,
-1.8797368550785905,
-23.388806019933828,
21.509069164855237,
7384.640580778057,
7923.5,
8462.359419221944,
-0.13601550305343443,
7930,
7923.5,
7903.0917207023,
236.77028267691452,
-227360
],
[
8180,
8200,
7910,
8020,
25797,
51.76760124956562,
8.438913310827047,
-17.02326215378165,
25.4621754646087,
7409.950826472232,
7905,
8400.049173527768,
-0.12524963277109888,
7974,
7905,
7926.47337656184,
240.5724053428492,
-253157
],
[
8000,
8020,
7780,
7900,
70855,
48.085726999795824,
6.854506309062344,
-12.247708461212854,
19.102214770275197,
7414.804749270587,
7890,
8365.195250729414,
-0.12045506989338736,
7992,
7890,
7921.178701249472,
240.53151924693142,
-324012
]
] |
no news data
|
0
|
[
[
6930,
7020,
6840,
6980,
102487,
47.02328688417356,
46.25023214344401,
77.40277206251339,
-31.152539919069383,
6810.481766091694,
7064.5,
7318.518233908306,
-0.07191400209733337,
7058,
7064.5,
7042.785116933429,
192.12010761642398,
601526
],
[
6990,
7110,
6980,
6990,
73085,
47.413865692163775,
38.33732314537065,
69.58968227908484,
-31.252359133714194,
6826.2349290653465,
7069.5,
7312.7650709346535,
-0.06882101165136248,
7046,
7069.5,
7032.228093546743,
187.6829570723937,
674611
],
[
7050,
7080,
6950,
7050,
71699,
49.805084549849305,
36.487182783400385,
62.96918237994795,
-26.481999596547567,
6856.204365534595,
7079,
7301.795634465405,
-0.06294551051431131,
7006,
7079,
7035.782474837395,
183.56274585293698,
746310
],
[
7060,
7130,
7050,
7060,
37229,
50.211444631523456,
35.41955506067916,
57.45925691609419,
-22.039701855415032,
6856.204365534595,
7079,
7301.795634465405,
-0.06294551051431131,
6992,
7079,
7040.625979869917,
176.1654068634415,
783539
],
[
7060,
7250,
7060,
7160,
128538,
54.20410649915458,
42.1566609182546,
54.39873771652628,
-12.242076798271675,
6858.5273969262735,
7084,
7309.4726030737265,
-0.06365686139856763,
7048,
7084,
7064.500783895934,
177.1535920874814,
912077
],
[
7220,
7220,
7100,
7100,
51367,
51.53380002687586,
42.16827763380934,
51.952645699982895,
-9.784368066173556,
6871.46143093774,
7090.5,
7309.53856906226,
-0.06178367366540011,
7072,
7090.5,
7071.600627116747,
173.07119265266132,
860710
],
[
7140,
7150,
7020,
7030,
85987,
48.530002175651674,
36.112783292620406,
48.784673218510406,
-12.67188992589,
6891.48720205809,
7074.5,
7257.51279794191,
-0.051738723002872376,
7080,
7074.5,
7063.280501693398,
169.99467889175693,
774723
],
[
7030,
7130,
6920,
7070,
134201,
50.312275382574036,
34.14779162026298,
45.85729689886092,
-11.709505278597945,
6890.9713774469665,
7070.5,
7250.0286225530335,
-0.05078244043647084,
7084,
7070.5,
7064.624401354718,
172.85220182806,
908924
],
[
7120,
7120,
6970,
7000,
86678,
47.23007083121243,
26.635074023740344,
42.01285232383681,
-15.377778300096466,
6888.111231377543,
7061,
7233.888768622457,
-0.048970052010326316,
7072,
7061,
7051.699521083775,
171.2199016974843,
822246
],
[
6970,
7000,
6850,
6860,
87666,
41.724601192328855,
9.277416943573371,
35.46576524778413,
-26.188348304210756,
6863.409379536447,
7043.5,
7223.590620463553,
-0.0511366850184008,
7012,
7043.5,
7013.35961686702,
169.7041944333783,
734580
]
] |
no news data
|
0
|
[
[
439,
439,
421,
421,
1126420,
38.17026059051742,
-20.43642866174963,
-24.90814760960555,
4.471718947855919,
405.8095191868497,
440.05,
474.29048081315034,
-0.15562086496148314,
438.40000000000003,
440.05,
433.738017614868,
30.446674127562787,
133419535
],
[
422,
433,
422,
426,
939365,
40.111074495530985,
-19.74466369160308,
-23.875450826005057,
4.130787134401977,
406.875608732346,
437.65000000000003,
468.4243912676541,
-0.14063471389308368,
433.6,
437.65000000000003,
432.1904140918944,
29.12905454702259,
134358900
],
[
430,
452,
428,
443,
2364452,
46.28479949552936,
-17.621546821071206,
-22.62467002501829,
5.003123203947084,
412.8310368909272,
435.69999999999993,
458.5689631090727,
-0.10497573150825226,
431.6,
435.69999999999993,
434.3523312735156,
28.905550650806692,
136723352
],
[
445,
448,
430,
439,
944003,
45.10655301092321,
-16.076409138220527,
-21.315017847658737,
5.2386087094382106,
413.42666951987854,
435.05,
456.6733304801215,
-0.09940618540453496,
430.8,
435.05,
435.2818650188125,
28.126582747177643,
135779349
],
[
439,
439,
427,
433,
983964,
43.324946687881074,
-15.161256718457594,
-20.08426562181851,
4.923008903360916,
413.99605956404196,
434.09999999999997,
454.203940435958,
-0.09262354497101134,
432.40000000000003,
434.09999999999997,
434.82549201505003,
26.974683979522098,
134795385
],
[
433,
436,
425,
429,
907964,
42.13024490100633,
-14.590567424130938,
-18.985525982280997,
4.3949585581500585,
413.5117735450543,
433.59999999999997,
453.6882264549456,
-0.09265787110214779,
434.00000000000006,
433.59999999999997,
433.6603936120401,
25.833635123841947,
133887421
],
[
428,
439,
422,
427,
837827,
41.51383582105596,
-14.136716069041597,
-18.015763999633116,
3.8790479305915184,
413.0545506785927,
433.34999999999997,
453.6454493214072,
-0.09366770195641981,
434.20000000000005,
433.34999999999997,
432.3283148896321,
25.202661186424667,
133049594
],
[
428,
430,
423,
430,
615579,
42.86422548486292,
-13.380716106290208,
-17.088754420964534,
3.708038314674326,
413.11075591679986,
432.54999999999995,
451.98924408320005,
-0.08988206719778105,
431.6,
432.54999999999995,
431.8626519117057,
23.90247110168005,
133665173
],
[
430,
435,
428,
434,
708015,
44.69769061020145,
-12.316833330843508,
-16.13437020294033,
3.8175368720968237,
413.26481757766635,
432.7,
452.1351824223336,
-0.0898321350697187,
430.6000000000001,
432.7,
432.2901215293646,
22.695151737274333,
134373188
],
[
444,
444,
429,
432,
1058303,
43.93847659324591,
-11.502488326367143,
-15.207993827625696,
3.7055055012585534,
413.125573013569,
432.5,
451.874426986431,
-0.08959272594881383,
430.4000000000001,
432.5,
432.2320972234917,
22.145498041754742,
133314885
]
] |
no news data
|
0
|
[
[
13550,
13750,
13550,
13720,
6925,
37.840274627253734,
-150.78167639304957,
-154.41833046228982,
3.636654069240251,
13576.152015005868,
13879.5,
14182.847984994132,
-0.043711658920585365,
13728,
13879.5,
13773.159858214109,
160.61253407183554,
-360376
],
[
13720,
13850,
13720,
13800,
7575,
42.982757466434194,
-139.86345125892876,
-151.50735462161762,
11.64390336268886,
13590.455606645599,
13884.5,
14178.544393354401,
-0.04235577706858743,
13752,
13884.5,
13778.527886571288,
158.42592449527586,
-352801
],
[
13800,
13860,
13740,
13860,
9147,
46.55404295520718,
-124.92907599705177,
-146.19169889670445,
21.262622899652683,
13588.018260502638,
13882,
14175.981739497362,
-0.042354378259236644,
13778,
13882,
13794.822309257032,
155.68121560275617,
-343654
],
[
13860,
13980,
13850,
13890,
8536,
48.29778483174273,
-109.41149907111321,
-138.8356589315862,
29.424159860472997,
13589.306015758855,
13875,
14160.693984241145,
-0.04118111484557042,
13788,
13875,
13813.857847405627,
153.84684305970217,
-335118
],
[
13850,
13970,
13850,
13920,
6096,
50.05273088350351,
-93.61383624798873,
-129.79129439486672,
36.177458146877996,
13594.804484894637,
13868,
14141.195515105363,
-0.03939941088914949,
13838,
13868,
13835.086277924502,
151.4292114125806,
-329022
],
[
13920,
13960,
13850,
13870,
156724,
47.17843431218984,
-84.15852963444922,
-120.66474144278322,
36.506211808334,
13621.997117268853,
13852.5,
14083.002882731147,
-0.03327960768542099,
13868,
13852.5,
13842.069022339601,
148.4699820259677,
-485746
],
[
13870,
13970,
13840,
13840,
16378,
45.490481630491736,
-78.18461670778015,
-112.16871649578262,
33.98409978800247,
13642.944154035535,
13839,
14035.055845964465,
-0.028333816889148832,
13876,
13839,
13841.655217871681,
147.15069759554143,
-502124
],
[
13950,
13950,
13670,
13780,
20874,
42.23577470895616,
-77.39953260047332,
-105.21487971672076,
27.815347116247437,
13644.363323073663,
13828.5,
14012.636676926337,
-0.02663147513126323,
13860,
13828.5,
13829.324174297346,
156.6399334815742,
-522998
],
[
13780,
13800,
13750,
13760,
7216,
41.17817368578657,
-77.497833854286,
-99.67147054423381,
22.173636689947813,
13652.828228437882,
13815.5,
13978.171771562118,
-0.023549168913483843,
13834,
13815.5,
13815.459339437877,
149.02279537574748,
-530214
],
[
13760,
13760,
13590,
13590,
32739,
33.49954143090487,
-90.25293786961811,
-97.78776400931068,
7.534826139692569,
13614.541967775902,
13799.5,
13984.458032224098,
-0.026806483165926032,
13768,
13799.5,
13770.367471550302,
150.52116713462266,
-562953
]
] |
no news data
|
0
|
[
[
4785,
4885,
4785,
4850,
309190,
43.98383331923946,
46.001436019208995,
47.252084282458284,
-1.250648263249289,
4703.086707687815,
4792.5,
4881.913292312185,
-0.03731384134050502,
4833,
4792.5,
4819.179976813263,
80.00250838438768,
-62174
],
[
4860,
4900,
4845,
4900,
237399,
48.3353761051433,
49.72288346838832,
47.74624411964429,
1.9766393487440297,
4698.867835511644,
4799.25,
4899.632164488356,
-0.041832438188615116,
4850,
4799.25,
4835.343981450611,
78.21661492835999,
175225
],
[
4900,
4925,
4885,
4915,
211982,
49.60029819615018,
53.26848607423108,
48.85069251056165,
4.417793563669427,
4691.777017668644,
4804.75,
4917.722982331356,
-0.04702554028049594,
4855,
4804.75,
4851.275185160489,
75.48685671919142,
387207
],
[
4915,
4930,
4900,
4925,
207158,
50.47090946238552,
56.23705237710783,
50.32796448387089,
5.909087893236936,
4685.948431689799,
4811,
4936.051568310201,
-0.05198568626489346,
4876,
4811,
4866.020148128391,
72.23779552496346,
594365
],
[
4930,
4955,
4895,
4930,
171758,
50.9273565672323,
58.320834496145835,
51.92653848632588,
6.3942960098199535,
4681.4298790195035,
4817.25,
4953.0701209804965,
-0.056389068858994876,
4904,
4817.25,
4878.816118502713,
71.36366727318037,
766123
],
[
4920,
4925,
4860,
4920,
171337,
49.93615969587035,
58.49108163218898,
53.2394471154985,
5.25163451669048,
4681.14731308356,
4823.75,
4966.35268691644,
-0.05912523945745106,
4918,
4823.75,
4887.052894802171,
71.2662624679532,
594786
],
[
4920,
4940,
4910,
4940,
145182,
51.95040873426933,
59.55334270308049,
54.5022262330149,
5.051116470065587,
4688.810468696953,
4834,
4979.189531303047,
-0.06007014120936999,
4926,
4834,
4897.6423158417365,
68.31867229167082,
739968
],
[
4950,
4970,
4900,
4935,
266457,
51.39370564749398,
59.308067556878086,
55.46339449778754,
3.844673059090546,
4707.053734535557,
4845.5,
4983.946265464443,
-0.05714426394157179,
4930,
4845.5,
4905.113852673389,
68.43876712798004,
473511
],
[
4935,
4970,
4735,
4830,
2248118,
41.36821900718096,
50.06395662971772,
54.38350692417358,
-4.319550294455858,
4718.234900617917,
4849.5,
4980.765099382083,
-0.05413551887084547,
4911,
4849.5,
4890.0910821387115,
80.33599804741004,
-1774607
],
[
4835,
4950,
4690,
4905,
987041,
49.01830700582477,
48.23379614114856,
53.15356476756858,
-4.919768626420023,
4733.764288437865,
4857.5,
4981.235711562135,
-0.05094625283052405,
4906,
4857.5,
4893.072865710969,
93.16914104402362,
-787566
]
] |
no news data
|
0
|
[
[
8130,
8230,
8120,
8160,
72143,
46.417506743229296,
6.921994568217997,
51.321068814430326,
-44.39907424621233,
8085.554240685092,
8413.5,
8741.445759314907,
-0.07795703555355267,
8374,
8413.5,
8374.59818544463,
245.67285853789713,
1012502
],
[
8290,
8310,
8160,
8200,
83083,
47.59091120469094,
-8.88490091352287,
39.279874868839684,
-48.164775782362554,
8080.267704632977,
8412,
8743.732295367023,
-0.07887120669686704,
8328,
8412,
8339.678548355705,
238.83908292804736,
1095585
],
[
8170,
8430,
8170,
8390,
78189,
52.87045456628089,
-6.0112731466415426,
30.22164526574344,
-36.23291841238498,
8102.854055337392,
8421,
8739.145944662609,
-0.07556013410820761,
8268,
8421,
8349.742838684564,
240.3505770046154,
1173774
],
[
8430,
8520,
8370,
8490,
79644,
55.41610541775006,
4.285857133925674,
25.03448763937989,
-20.748630505454216,
8119.138872962383,
8431.5,
8743.861127037617,
-0.07409384499498708,
8274,
8431.5,
8377.794270947652,
233.8969643614286,
1253418
],
[
8500,
8700,
8500,
8530,
104374,
56.429874569160575,
15.49545086218859,
23.12668028394163,
-7.631229421753041,
8131.306378701156,
8442,
8752.693621298844,
-0.07360663854509451,
8354,
8442,
8408.235416758122,
232.19003833561226,
1357792
],
[
8560,
8710,
8530,
8700,
118238,
60.536887048371895,
37.66256331752629,
26.033856890658566,
11.628706426867726,
8123.591522517349,
8455,
8786.40847748265,
-0.07839348964698999,
8462,
8455,
8466.588333406497,
228.46217845449712,
1476030
],
[
8760,
9130,
8670,
8910,
375977,
64.93409784510197,
71.35289286723491,
35.09766408597383,
36.25522878126108,
8089.857287608867,
8478.5,
8867.142712391133,
-0.09167723356516662,
8604,
8478.5,
8555.270666725199,
245.0005942791759,
1852007
],
[
9070,
9150,
8920,
9030,
133067,
67.18426468303043,
106.50796139914564,
49.3797235486082,
57.128237850537445,
8061.805351645998,
8514,
8966.194648354003,
-0.10622378396852308,
8732,
8514,
8650.21653338016,
244.6434089735205,
1985074
],
[
9090,
9150,
8930,
9010,
154812,
66.41927205894923,
131.24189872301758,
65.75215858349009,
65.4897401395275,
8047.188112883,
8545.5,
9043.811887116999,
-0.1166255659977765,
8836,
8545.5,
8722.17322670413,
242.88316547541191,
1830262
],
[
9000,
9000,
8790,
8850,
114009,
60.48568954807916,
136.3611727092648,
79.87396140864503,
56.48721130061976,
8042.063831834491,
8558.5,
9074.936168165508,
-0.12068380397628291,
8900,
8558.5,
8747.738581363305,
241.24865365573964,
1716253
]
] |
no news data
|
0
|
[
[
7820,
7950,
7770,
7940,
7077,
46.14925871891341,
4.966771256578795,
101.06304148201674,
-96.09627022543795,
7618.645698116803,
8245.5,
8872.354301883197,
-0.15204761430676053,
7924,
8245.5,
7992.207373367928,
205.75342582323194,
178951
],
[
7990,
8050,
7950,
8040,
8230,
49.84063277792885,
5.373549415434354,
81.92514306870027,
-76.55159365326591,
7601.030854820274,
8234.5,
8867.969145179726,
-0.1538573429302875,
7962,
8234.5,
8001.7658986943425,
198.91389540728682,
187181
],
[
8050,
8110,
7980,
8020,
17799,
49.115480120615835,
4.03557162632751,
66.34722878022572,
-62.31165715389821,
7580.1393481692985,
8215.5,
8850.8606518307,
-0.15467364173347967,
7970,
8215.5,
8005.412718955475,
193.99147430676632,
169382
],
[
8030,
8140,
7990,
8140,
7301,
53.488138513775056,
12.513958582139821,
55.58057474060854,
-43.06661615846872,
7575.319884438417,
8198,
8820.680115561583,
-0.1519102501979954,
7992,
8198,
8032.33017516438,
190.84922614199732,
176683
],
[
8170,
8170,
8050,
8120,
7908,
52.67567583870173,
17.418518634903194,
47.94816351946747,
-30.529644884564277,
7588.327119183749,
8170.5,
8752.67288081625,
-0.14250605980447958,
8052,
8170.5,
8049.864140131504,
185.78856713185468,
168775
],
[
8120,
8180,
8020,
8130,
13587,
53.059601722219966,
21.860341825702562,
42.73059918071449,
-20.87025735501193,
7610.888756369054,
8143.5,
8676.111243630947,
-0.13080646985471758,
8090,
8143.5,
8065.891312105204,
183.94652662243647,
182362
],
[
8280,
8280,
7960,
7960,
24911,
46.198079166202106,
11.530028464354473,
36.49048503744249,
-24.960456573088017,
7633.463581234745,
8107.5,
8581.536418765254,
-0.11693775362695145,
8074,
8107.5,
8044.713049684164,
193.664631863691,
157451
],
[
8110,
8110,
7930,
7970,
22086,
46.63524557777942,
4.1028025719660945,
30.01294854434721,
-25.910145972381116,
7655.369081329481,
8077,
8498.630918670518,
-0.10440285221505978,
8064,
8077,
8029.770439747332,
192.68858673057022,
179537
],
[
8400,
9480,
8320,
8770,
1007846,
68.6097309851904,
62.05465917967467,
36.421290671412706,
25.633368508261967,
7613.630831257007,
8086,
8558.369168742993,
-0.11683630193989433,
8190,
8086,
8177.8163517978655,
286.78225910695807,
1187383
],
[
8730,
8900,
8560,
8880,
125777,
70.41375153425253,
115.52628861101766,
52.2422902593337,
63.28399835168396,
7531.307128917261,
8112,
8692.692871082738,
-0.14316885381724317,
8342,
8112,
8318.253081438292,
290.5835263136039,
1313160
]
] |
'감액배당 계속' 메리츠 강세…'배당성향 확대' HS애드는 10% 급등[줍줍리포트]: 메리츠 "감액배당 과세에도 주주환원 영향 없다"주가 2거래일 연속 상승···장중 한때 8%대 폭등배당성향 상향·중간 배당 실시 HS애드, 10% ↑[서울경제] 배당 소득 관련 세제 개편 불확실성이 지속되고 있는 가운데 흔들림 없는 주주환원 정책을 약속한 메리츠금융지주(138040)의 주가가 강세다. 전날 배당 강화 정책을 발표한 HS애드(035000) 주가도 함께 급등 중이다.14일 한국거래소에 따르면 이날 오전 10시 11분 현재 메리츠금융지주 주가는 전 거래일 대비 4600원(4.04%) 증가한 11만 8400원에 거래 중이다. 장중 한때 메리츠금융지주 주가는 8% 넘게 폭등했다.전날 사상 최대 실적 발표와 함께 감액배당과 자사주 매입 등 주주환원 정책 지속을 공언하며 투자 심리를 자극했다. 메리츠금융지주는 전날 올해 상반기 연결 기준 1조 3584억 원의 당기순이익을 기록하며 반기 기준 최대 실적을 경신했다고 발표했다. 기존 최대 기록인 지난해 상반기(1조 3275억 원) 대비 2.3% 증가한 수치다. 아울러 정부 세법 개정으로 대주주에 대한 감액배당 과세가 도입되더라도 그룹 주주환원 정책에 변화가 없다고 설명하며 투자자 불안을 잠재웠다. 김용범 메리츠금융지주 부회장은 실적 콘퍼런스콜에서 “당사는 자사주 매입과 현금배당 결정 시 일반 주주 기준으로 세금 효과를 반영해 의사 결정을 하고 있다”며 “일반 주주는 기존 비과세 혜택이 유지돼 주주 환원 정책에 변동 요인이 없다”고 강조했다.LG그룹 계열 종합 광고대행사인 HS애드도 주주환원 정책 강화를 발표하며 주가가 급등 중이다. 거래소에 따르면 HS애드 주가는 전 거래일 대비 800원(10.04%) 오른 8770원에 거래 중이다. 장중 한때 20% 가까이 치솟으며 주가가 9480원까지 오르기도 했다.HS애드는 전날 공시를 통해 우선 연결재무제표 기준 당기순이익의 30% 이상이었던 기본 배당 성향을 향후 3년간 50% 이상으로 확대한다고 설명했다. 최대 60%까지 확대를 목표로 삼고 있다. 아울러 매년 주당 300원의 추가 배당을 앞으로 3년간 실시할 계획이다.올해부터 처음으로 중간배당도 실시한다는 방침이다. 보통주 1주당 100원씩으로 총 배당금은 16억 2000만 원이다. 시가배당률로는 1.2% 수준이다. 아울러 현재 보유 중인 자사주 35만 9765주(발행주식 총수의 2.17%)를 연내 전량 소각한다고 밝혔다.
|
0
|
[
[
56500,
59900,
56500,
57500,
13841,
37.76537552610702,
-3515.3090045580902,
-2192.860735055816,
-1322.4482695022743,
53357.1386986107,
68535,
83712.86130138929,
-0.44292292409394596,
60360,
68535,
61907.893946945005,
4003.877413894317,
143066
],
[
57600,
60300,
57600,
59500,
9554,
42.02975634117042,
-3554.072695643379,
-2465.1031271733286,
-1088.9695684700505,
52561.10831515909,
67635,
82708.89168484091,
-0.4457423430129641,
59700,
67635,
61426.315157556004,
3917.8861700447233,
152620
],
[
59000,
61700,
58600,
61200,
16014,
45.451224648142336,
-3408.3283203324972,
-2653.7481658051624,
-754.5801545273348,
52258.47267918514,
66810,
81361.52732081486,
-0.4356092597160562,
59580,
66810,
61381.05212604481,
3859.4657293272435,
168634
],
[
61300,
61500,
59600,
60500,
20668,
44.29200290767122,
-3311.14023915922,
-2785.226580475974,
-525.913658683246,
52403.12121527804,
65845,
79286.87878472195,
-0.40828851954505135,
59260,
65845,
61204.84170083585,
3719.503891518155,
147966
],
[
60300,
61000,
59800,
60400,
8720,
44.11888892886901,
-3205.239147195425,
-2869.2290938198644,
-336.0100533755608,
52613.435002205704,
64965,
77316.5649977943,
-0.38025290534270134,
59820,
64965,
61043.87336066869,
3539.5393278382867,
139246
],
[
61000,
61200,
59600,
59700,
7428,
42.85618071226467,
-3141.581720190232,
-2923.699619093938,
-217.8821010962938,
53296.73717924695,
64015,
74733.26282075305,
-0.3348672286418199,
60260,
64015,
60775.098688534956,
3401.0008044212664,
131818
],
[
59900,
60800,
58900,
58900,
10026,
41.39792513915797,
-3119.7238304261555,
-2962.9044613603814,
-156.81936906577403,
53758.35739795031,
63175,
72591.64260204969,
-0.29811294347604866,
60140,
63175,
60400.07895082797,
3293.786461248319,
121792
],
[
60500,
60500,
57500,
59100,
4396,
41.929907691326896,
-3051.091878839761,
-2980.5419448562575,
-70.5499339835037,
54719.354524512506,
62365,
70010.64547548749,
-0.24519026619057133,
59720,
62365,
60140.06316066238,
3272.8017140162965,
126188
],
[
59000,
60400,
58300,
59700,
10403,
43.584491761786005,
-2914.6868811143504,
-2967.3709321078763,
52.68405099352594,
55490.48842581018,
61755,
68019.51157418982,
-0.2028827325460228,
59560,
61755,
60052.05052852991,
3189.0301630151325,
136591
],
[
59200,
59200,
57500,
58500,
6839,
41.06439929752496,
-2870.3275594649385,
-2947.9622575792887,
77.63469811435016,
56011.83900551631,
61195,
66378.16099448368,
-0.16939818594603107,
59180,
61195,
59741.640422823926,
3118.3851513711948,
129752
]
] |
no news data
|
0
|
[
[
43500,
45000,
43300,
44550,
94166,
38.18109188572245,
-854.0453793946217,
-493.8459044341422,
-360.1994749604795,
44409.7905968651,
46977.5,
49545.2094031349,
-0.10931656231748803,
45150,
46977.5,
45702.368761601196,
1503.1618663965612,
175876
],
[
44650,
47500,
44650,
46200,
196280,
47.833146864599044,
-777.9920572209303,
-550.6751349914998,
-227.31692222943047,
44344.6307130475,
46887.5,
49430.3692869525,
-0.10846683175483857,
45220,
46887.5,
45801.89500928096,
1606.5074473682355,
372156
],
[
45750,
46550,
45600,
45900,
74126,
46.41418355386271,
-733.4717386265038,
-587.2344557185006,
-146.23728290800318,
44246.29495921663,
46802.5,
49358.70504078337,
-0.1092336965240475,
45150,
46802.5,
45821.51600742477,
1559.6140582705045,
298030
],
[
46000,
46250,
45250,
46050,
79161,
47.2566729097411,
-678.2666828772926,
-605.440901150259,
-72.82578172703359,
44218.98776961123,
46687.5,
49156.01223038877,
-0.10574617318934487,
45210,
46687.5,
45867.21280593982,
1519.641625536897,
377191
],
[
45750,
46200,
45400,
45450,
76468,
44.259151272172566,
-675.1485715879826,
-619.3824352378037,
-55.76613635017884,
44125.79007653746,
46552.5,
48979.20992346254,
-0.10425691094839341,
45630,
46552.5,
45783.77024475185,
1468.2386522842614,
300723
],
[
45450,
46000,
45150,
45850,
50647,
46.68702195956236,
-633.1027741779835,
-622.1265030258397,
-10.976271152143795,
44071.34610952869,
46465,
48858.65389047131,
-0.10303040527155101,
45890,
46465,
45797.01619580149,
1424.0787485496714,
351370
],
[
45550,
46400,
45500,
45550,
59424,
45.10038286842563,
-616.8776876125557,
-621.0767399431829,
4.1990523306271825,
44025.313088276554,
46345,
48664.686911723446,
-0.10010516395397327,
45760,
46345,
45747.61295664119,
1386.644552224695,
291946
],
[
45600,
46300,
45250,
45950,
70206,
47.65474640423284,
-565.2269481369367,
-609.9067815819337,
44.67983344499703,
43986.65200469786,
46300,
48613.34799530214,
-0.09992863910592388,
45770,
46300,
45788.09036531296,
1362.5985127800739,
362152
],
[
46250,
47850,
46250,
46650,
167395,
51.87471694452201,
-462.4780559764258,
-580.4210364608322,
117.94298048440635,
44053.10486421238,
46232.5,
48411.89513578762,
-0.09427978741308046,
45890,
46232.5,
45960.472292250364,
1400.984333295783,
529547
],
[
48400,
50200,
47900,
48100,
262986,
59.21033763886125,
-261.0368663238769,
-516.5442024334411,
255.50733610956422,
44009.974403126784,
46252.5,
48495.025596873216,
-0.09696883830596038,
46420,
46252.5,
46388.377833800296,
1554.4854523460845,
792533
]
] |
no news data
|
0
|
[
[
13350,
13540,
13250,
13470,
80801,
34.31878310422979,
-481.3547763789138,
-528.7649801965872,
47.41020381767339,
13310.72013702376,
14027,
14743.27986297624,
-0.10212873215601913,
13698,
14027,
13748.128658718517,
396.49941538151717,
-896113
],
[
13530,
13600,
13310,
13460,
105325,
34.17062986821394,
-475.46374429424395,
-518.1047330161186,
42.64098872187469,
13249.392536719713,
13976.5,
14703.607463280287,
-0.10404714531968469,
13626,
13976.5,
13690.502926974814,
388.8923142828374,
-1001438
],
[
13400,
13540,
13340,
13470,
83042,
34.475257481861625,
-464.63215227014007,
-507.41021686692295,
42.77806459678288,
13221.852074187864,
13920,
14618.147925812136,
-0.10030861003047935,
13546,
13920,
13646.402341579851,
375.4000061197776,
-918396
],
[
13480,
13510,
13350,
13390,
84865,
33.153494599952715,
-457.23267530230805,
-497.374708554,
40.14203325169194,
13215.000780031678,
13856,
14496.999219968322,
-0.09252298209704417,
13424,
13856,
13595.12187326388,
360.01429139693636,
-1003261
],
[
13410,
13480,
13230,
13240,
123900,
30.77129695936872,
-458.1905474750638,
-489.5378763382128,
31.347328863149016,
13143.84948130146,
13802,
14460.15051869854,
-0.09537031136046074,
13406,
13802,
13524.097498611105,
352.1561277257266,
-1127161
],
[
13300,
13440,
13250,
13270,
74846,
31.826362941835477,
-451.3263100323511,
-481.8955630770405,
30.56925304468939,
13079.730990379605,
13758.5,
14437.269009620395,
-0.0986690423549653,
13366,
13758.5,
13473.277998888885,
341.2878328881747,
-1052315
],
[
13260,
13460,
13230,
13270,
163588,
31.82636294183548,
-440.80502645150955,
-473.6774557519343,
32.872429300424756,
13045.133420981954,
13707,
14368.866579018046,
-0.09657351411950765,
13328,
13707,
13432.62239911111,
333.33870196759085,
-1052315
],
[
13320,
13380,
13210,
13300,
102471,
33.01041307729287,
-425.1452740568129,
-463.97101941291004,
38.825745356097116,
13025.964390565889,
13659.5,
14293.035609434111,
-0.09276117126309329,
13294,
13659.5,
13406.097919288888,
321.67165182704866,
-949844
],
[
13400,
13500,
13200,
13410,
103809,
37.30982654854207,
-399.25634811730015,
-451.0280851537881,
51.771737036487934,
13025.497915475475,
13622,
14218.502084524525,
-0.08757922251130897,
13298,
13622,
13406.87833543111,
320.1236766965452,
-846035
],
[
13400,
13420,
13160,
13210,
94586,
33.14461651810918,
-390.37748764483695,
-438.8979656519979,
48.52047800716093,
13003.015201818262,
13576,
14148.984798181738,
-0.08441143167085126,
13292,
13576,
13367.502668344889,
315.82912836107766,
-940621
]
] |
no news data
|
0
|
[
[
16250,
16340,
15990,
16150,
33636,
36.23853489191851,
-134.4020021751312,
32.84615949153404,
-167.24816166666523,
16027.802548468866,
17060,
18092.197451531134,
-0.12100790756519741,
16408,
17060,
16656.937055666247,
516.687854926827,
-300162
],
[
16150,
16390,
15650,
16030,
67434,
34.756866605238734,
-182.01407223938804,
-10.125886854650378,
-171.88818538473765,
15968.461027227355,
17047,
18125.538972772643,
-0.12653710010824712,
16310,
17047,
16531.549644533,
532.6387224320537,
-367596
],
[
16020,
16100,
15600,
16000,
14901,
34.37843176875419,
-219.63590408757227,
-52.027890301234756,
-167.60801378633752,
15832.102324331961,
17005.5,
18178.89767566804,
-0.1380021376223032,
16230,
17005.5,
16425.239715626398,
530.3073851154784,
-382497
],
[
15930,
16100,
15710,
15840,
24537,
32.35505813331239,
-259.37225776820196,
-93.49676379462821,
-165.87549397357375,
15692.494981019612,
16905,
18117.505018980388,
-0.14344927760785423,
16070,
16905,
16308.191772501119,
520.2854290358014,
-407034
],
[
15900,
15900,
15690,
15730,
19364,
31.004026521989346,
-296.3238481701992,
-134.06218066974242,
-162.26166750045678,
15540.288055875417,
16810,
18079.711944124585,
-0.15106626342945675,
15950,
16810,
16192.553418000896,
498.1221841046727,
-426398
],
[
16910,
16930,
16220,
16220,
44462,
42.518398689587656,
-282.8092953721025,
-163.81160361021443,
-118.99769176188806,
15490.892208281248,
16748,
18005.107791718754,
-0.15012034770942836,
15964,
16748,
16198.042734400718,
548.2563138114818,
-381936
],
[
16210,
16290,
16000,
16010,
12599,
39.47768134549249,
-285.75020932946427,
-188.1993247540644,
-97.55088457539986,
15405.713572567476,
16698,
17990.286427432522,
-0.1547833785402471,
15960,
16698,
16160.434187520576,
529.8094342535188,
-394535
],
[
16090,
16270,
15910,
16010,
10797,
39.4776813454925,
-284.79793155441257,
-207.51904611413406,
-77.27888544027851,
15334.424350609368,
16638,
17941.575649390634,
-0.156698599518047,
15962,
16638,
16130.347350016462,
517.680188949696,
-394535
],
[
16060,
16140,
15970,
16060,
7697,
40.649720171258,
-276.81768051636027,
-221.37877299457932,
-55.43890752178095,
15307.762787591364,
16564.5,
17821.237212408636,
-0.1517386232495561,
16006,
16564.5,
16116.277880013171,
492.8458897390035,
-386838
],
[
16180,
16180,
15810,
15820,
11559,
36.95079033440827,
-286.556028785506,
-234.41422415276466,
-52.14180463274133,
15273.848980924138,
16476.5,
17679.15101907586,
-0.14598379741763856,
16024,
16476.5,
16057.022304010537,
484.0711833290747,
-398397
]
] |
no news data
|
0
|
[
[
1174,
1248,
1162,
1235,
500046,
58.55599977403914,
-10.040897189236603,
-14.82975942816388,
4.788862238927278,
1151.5049647841997,
1192.25,
1232.9950352158003,
-0.06834981793382305,
1191,
1192.25,
1190.562091350535,
37.35964920427544,
-2480727
],
[
1265,
1277,
1235,
1250,
304160,
61.62424392598198,
-4.558720409444959,
-12.775551624420098,
8.216831214975139,
1146.5492138085524,
1194.75,
1242.9507861914476,
-0.08068765213048354,
1205.8000000000002,
1194.75,
1202.449673080428,
37.69110283254148,
-2176567
],
[
1234,
1239,
1210,
1223,
144353,
53.890377576930234,
-2.36546258585372,
-10.693533816706823,
8.328071230853103,
1145.9931777094027,
1195.65,
1245.3068222905974,
-0.08306247194513,
1212.2,
1195.65,
1206.5597384643424,
37.85602405878852,
-2320920
],
[
1223,
1234,
1196,
1206,
163033,
49.664104919721275,
-1.9762667116910961,
-8.950080395703678,
6.9738136840125815,
1146.1103624242292,
1195.95,
1245.789637575771,
-0.08334735996617064,
1215.2,
1195.95,
1206.447790771474,
37.86630805458934,
-2483953
],
[
1206,
1232,
1195,
1209,
189873,
50.403294994794706,
-1.4095033719720504,
-7.441964990957352,
6.032461618985302,
1146.1177372530085,
1195.9,
1245.6822627469917,
-0.0832548921264179,
1224.6000000000001,
1195.9,
1206.9582326171792,
37.804428907832964,
-2294080
],
[
1197,
1215,
1197,
1198,
120325,
47.64072790583648,
-1.8268881813432927,
-6.318949629034541,
4.492061447691248,
1145.9677464702995,
1195.65,
1245.3322535297007,
-0.08310501154970196,
1217.2000000000003,
1195.65,
1205.1665860937433,
36.38982684298775,
-2414405
],
[
1212,
1212,
1194,
1200,
103899,
48.19667508925818,
-1.9735356737985512,
-5.449866837987344,
3.4763311641887924,
1145.8584388200834,
1195.25,
1244.6415611799166,
-0.08264641067545134,
1207.2000000000003,
1195.25,
1204.1332688749947,
35.076267782774345,
-2310506
],
[
1175,
1208,
1175,
1197,
80882,
47.383943614085226,
-2.305256237131971,
-4.820944717816269,
2.5156884806842985,
1145.7017668726994,
1194.9999999999998,
1244.2982331273001,
-0.08250750314192531,
1202,
1194.9999999999998,
1202.7066150999958,
34.927962941147605,
-2391388
],
[
1191,
1218,
1185,
1201,
191387,
48.62783172491776,
-2.219792219947294,
-4.300714218242474,
2.08092199829518,
1145.6657112743726,
1194.55,
1243.4342887256273,
-0.08184552965656919,
1201,
1194.55,
1202.3652920799966,
34.790251302494205,
-2200001
],
[
1201,
1205,
1176,
1178,
121616,
42.41817578026817,
-3.9622942894470725,
-4.233030232483394,
0.2707359430363212,
1144.0790110699436,
1193,
1241.9209889300564,
-0.08201339300931502,
1194.8000000000002,
1193,
1197.4922336639975,
34.37666192374462,
-2321617
]
] |
no news data
|
0
|
[
[
1222,
1245,
1201,
1237,
64587,
37.12243608039149,
-23.859737645701898,
-20.899404230327573,
-2.9603334153743255,
1223.2935907386827,
1276.15,
1329.0064092613175,
-0.08283729853280157,
1245.4,
1276.15,
1252.2010290808719,
32.31483059788334,
-1140813
],
[
1237,
1270,
1237,
1247,
68190,
40.038716272728614,
-23.009157318791267,
-21.321354848020313,
-1.6878024707709542,
1220.7742128538391,
1273.2000000000003,
1325.6257871461614,
-0.08235279162136529,
1242,
1273.2000000000003,
1251.1608232646977,
32.36377126946311,
-1072623
],
[
1247,
1259,
1236,
1255,
44531,
42.34261381493082,
-21.442358973561795,
-21.345555673128608,
-0.09680330043318719,
1220.3234695248252,
1270.5,
1320.6765304751748,
-0.07898706096052702,
1245,
1270.5,
1251.9286586117582,
31.694930464501457,
-1028092
],
[
1247,
1268,
1242,
1255,
64847,
42.34261381493083,
-19.97045304526432,
-21.070535147555752,
1.1000821022914309,
1219.320846901149,
1268.45,
1317.579153098851,
-0.07746328684433919,
1243.4,
1268.45,
1252.5429268894068,
31.28814971703707,
-1028092
],
[
1255,
1320,
1255,
1265,
428794,
45.38479573715689,
-17.79194608668081,
-20.414817335380764,
2.622871248699955,
1220.6909661904585,
1266.3500000000001,
1312.0090338095417,
-0.07211123908799556,
1251.8,
1266.3500000000001,
1255.0343415115253,
33.696139022962996,
-599298
],
[
1265,
1266,
1240,
1240,
98192,
39.73960672192813,
-17.876683414438048,
-19.907190551192222,
2.0305071367541743,
1218.6854084054346,
1263.5500000000002,
1308.4145915945658,
-0.07101355956561367,
1252.4,
1263.5500000000002,
1252.0274732092203,
33.14641480703707,
-697490
],
[
1240,
1265,
1229,
1235,
64387,
38.70273637736805,
-18.138210569638886,
-19.553394554881557,
1.4151839852426704,
1216.305534968306,
1260.65,
1304.9944650316943,
-0.07035174716486606,
1250,
1260.65,
1248.6219785673761,
33.350242320820136,
-761877
],
[
1235,
1242,
1226,
1232,
60735,
38.0610576024364,
-18.375723747421716,
-19.31786039338959,
0.9421366459678744,
1213.5286916944274,
1257.95,
1302.3713083055727,
-0.07062491880531446,
1245.4,
1257.95,
1245.297582853901,
32.110939297904416,
-822612
],
[
1233,
1260,
1224,
1260,
111340,
46.90858232167868,
-16.11878137961685,
-18.678044590635043,
2.5592632110181945,
1213.571908646922,
1257.1,
1300.6280913530777,
-0.06925159709343377,
1246.4,
1257.1,
1248.238066283121,
32.3887293480541,
-711272
],
[
1260,
1263,
1224,
1230,
101553,
40.271152207719844,
-16.55999426661151,
-18.254434525830337,
1.6944402592188261,
1212.0000297265294,
1254.0500000000002,
1296.099970273471,
-0.06706266938873372,
1239.4,
1254.0500000000002,
1244.590453026497,
32.86096296605024,
-812825
]
] |
no news data
|
0
|
[
[
3925,
4130,
3925,
4125,
122684,
38.668036772326516,
-92.79251483015196,
-88.08700994139426,
-4.705504888757702,
4023.4208726648535,
4262,
4500.579127335147,
-0.11195641827083375,
4143,
4262,
4167.809892534952,
183.77744520976663,
16556259
],
[
4125,
4155,
4050,
4130,
84070,
38.95098669880856,
-90.73618841838288,
-88.616845636792,
-2.1193427815908876,
4009.4317999316863,
4250.75,
4492.068200068314,
-0.11354146918464444,
4126,
4250.75,
4160.247914027962,
178.15048483764045,
16640329
],
[
4130,
4170,
4030,
4165,
65652,
41.00279544298092,
-85.29905304257045,
-87.9532871179477,
2.6542340753772464,
4005.0599062727033,
4239.25,
4473.440093727297,
-0.11048656895785655,
4124,
4239.25,
4161.198331222369,
175.42545020638042,
16705981
],
[
4165,
4265,
4130,
4235,
82952,
44.9852604420949,
-74.48307457955525,
-85.2592446102692,
10.776170030713956,
4026.5111795771895,
4226,
4425.48882042281,
-0.09441023209787518,
4131,
4226,
4175.958664977896,
172.53791804878182,
16788933
],
[
4235,
4275,
4195,
4205,
59046,
43.62608756841754,
-67.55336980563061,
-81.71806964934149,
14.164699843710878,
4045.599653616231,
4213.5,
4381.400346383769,
-0.07969637896464646,
4172,
4213.5,
4181.766931982316,
165.92806675958312,
16729887
],
[
4205,
4225,
4150,
4205,
62910,
43.62608756841754,
-61.35427495648037,
-77.64531071076927,
16.2910357542889,
4057.2837251559886,
4204.5,
4351.716274844011,
-0.07002795806588723,
4188,
4204.5,
4186.413545585853,
159.43320484818435,
16729887
],
[
4180,
4275,
4180,
4200,
80977,
43.37278483097333,
-56.19710064496303,
-73.35566869760802,
17.158568052644995,
4059.842418842408,
4199.25,
4338.657581157592,
-0.06639641895938188,
4202,
4199.25,
4189.130836468683,
154.83083307331404,
16648910
],
[
4250,
4250,
4180,
4215,
59525,
44.41547069782162,
-50.31957546477224,
-68.74845005104088,
18.428874586268634,
4062.482391351647,
4195.5,
4328.517608648353,
-0.06340965732253757,
4212,
4195.5,
4194.304669174946,
148.77148785379163,
16708435
],
[
4215,
4270,
4190,
4245,
60246,
46.535812769492594,
-42.748071970722776,
-63.54837443497726,
20.800302464254486,
4062.645522819095,
4195.25,
4327.854477180905,
-0.06321648396682197,
4214,
4195.25,
4204.443735339957,
143.85923872137795,
16768681
],
[
4225,
4230,
4130,
4220,
48064,
44.9954464950938,
-38.32312681759868,
-58.50332491150155,
20.180198093902874,
4063.08872639128,
4193.75,
4324.41127360872,
-0.06231238085661757,
4217,
4193.75,
4207.554988271966,
141.79786452699383,
16720617
]
] |
no news data
|
0
|
[
[
101000,
104000,
100100,
103300,
28774,
50.01254783541792,
64.69054034189321,
-1289.4419518534744,
1354.1324921953676,
89753.57653759062,
100255,
110756.42346240938,
-0.20949425888802314,
106160,
100255,
102165.8259649126,
4768.924200025104,
113285
],
[
103500,
104800,
101300,
102100,
26950,
48.43715148509378,
95.4925768909452,
-1012.4550461045905,
1107.9476229955358,
89764.74190603654,
100165,
110565.25809396346,
-0.2076625187233757,
105160,
100165,
102152.66077193008,
4678.286757166168,
86335
],
[
102500,
102500,
100500,
101700,
23316,
47.89556282187469,
86.62816020553873,
-792.6384048425647,
879.2665650481034,
89758.8807206825,
100145,
110531.1192793175,
-0.20742162423121474,
103140,
100145,
102062.12861754408,
4486.980560225728,
63019
],
[
105000,
106900,
103300,
104700,
40438,
52.211365114987856,
318.0121282132168,
-570.5082982314085,
888.5204264446253,
89750.85608873484,
100155,
110559.14391126516,
-0.20776084890949342,
102680,
100155,
102589.70289403526,
4537.910520209605,
103457
],
[
104700,
109000,
103500,
107100,
37396,
55.39446492117563,
687.1247854475805,
-318.9816814956107,
1006.1064669431912,
89607.78798993136,
100465,
111322.21201006864,
-0.21613919295413617,
103780,
100465,
103491.76231522822,
4606.631197337491,
140853
],
[
106200,
107100,
104300,
106400,
24789,
54.25926841231775,
912.6446760391846,
-72.65640998865166,
985.3010860278362,
89612.80236479858,
100785,
111957.19763520142,
-0.22170357960413586,
104400,
100785,
104073.40985218258,
4477.586111813385,
116064
],
[
106800,
110500,
105800,
106400,
27477,
54.25926841231774,
1078.9335398811672,
157.66157998531213,
921.2719598958552,
89657.14426515736,
101100,
112542.85573484264,
-0.22636707685148647,
105260,
101100,
104538.72788174608,
4493.472818112429,
116064
],
[
108200,
116900,
108200,
115200,
107070,
64.78190430768385,
1898.9156008413556,
505.91238415652083,
1393.0032166848348,
88794.25289494889,
101845,
114895.74710505111,
-0.256286456969927,
107960,
101845,
106670.98230539687,
4922.510473961542,
223134
],
[
113800,
116800,
106200,
113000,
49716,
61.003561822768454,
2344.2130491623975,
873.5725171576962,
1470.6405320047013,
88641.07478447013,
102535,
116428.92521552987,
-0.2710084403477812,
109620,
102535,
107936.7858443175,
5328.045440107146,
173418
],
[
110600,
116300,
109200,
114200,
54396,
62.29533409132419,
2762.1046334690473,
1251.2789404199666,
1510.8256930490807,
88554.82688492766,
103285,
118015.17311507234,
-0.28523354049614824,
111040,
103285,
109189.42867545401,
5454.6136229566355,
227814
]
] |
no news data
|
0
|
[
[
4340,
4375,
4305,
4365,
11291,
56.664730561528465,
47.20713751686071,
39.12766896483862,
8.079468552022092,
4128.251417567686,
4354.5,
4580.748582432314,
-0.10391483864154963,
4464,
4354.5,
4415.504623266997,
124.35346327737678,
449178
],
[
4375,
4500,
4375,
4500,
26036,
63.613679773071475,
51.37121119679887,
41.57637741123067,
9.794833785568194,
4139.934862570317,
4367.75,
4595.565137429683,
-0.10431693088188797,
4450,
4367.75,
4432.403698613598,
125.11393018613558,
475214
],
[
4500,
4765,
4465,
4625,
39762,
68.62967965770918,
64.01974514892481,
46.065050958769504,
17.95469419015531,
4137.0316020899545,
4386,
4634.9683979100455,
-0.113528681217531,
4457,
4386,
4470.922958890878,
137.60579231569733,
514976
],
[
4625,
4660,
4470,
4525,
32904,
61.34405892787355,
65.22278747439123,
49.89659826189385,
15.326189212497376,
4149.4825710127225,
4399,
4648.5174289872775,
-0.11344279562958742,
4470,
4399,
4481.738367112703,
141.34823572171896,
482072
],
[
4500,
4570,
4470,
4510,
27745,
60.30982542701001,
64.2254811769717,
52.76237484490942,
11.463106332062281,
4159.149493887167,
4409.25,
4659.350506112833,
-0.11344355893307596,
4505,
4409.25,
4487.390693690162,
138.39479031302474,
454327
],
[
4510,
4515,
4420,
4460,
29885,
56.868084907778744,
58.723597540224546,
53.95461938397244,
4.768978156252103,
4171.6685203279885,
4417.25,
4662.8314796720115,
-0.11119202203724557,
4524,
4417.25,
4481.91255495213,
135.29516243352296,
424442
],
[
4460,
4537,
4450,
4485,
19392,
58.15396092775235,
55.738092154850165,
54.31131393814799,
1.426778216702175,
4186.437155653522,
4426.75,
4667.062844346478,
-0.10857303635691123,
4521,
4426.75,
4482.530043961704,
131.8455079739856,
443834
],
[
4485,
4645,
4485,
4605,
24405,
63.741673206109105,
62.33647862323414,
55.916346875165225,
6.420131748068918,
4195.220313037136,
4441.5,
4687.779686962864,
-0.1108993299393735,
4517,
4441.5,
4507.024035169363,
133.85654311870093,
468239
],
[
4600,
4620,
4495,
4505,
19676,
56.92060174937781,
58.81855943324172,
56.49678938678053,
2.3217700464611895,
4211.538001749468,
4451.25,
4690.961998250532,
-0.10770547520383349,
4513,
4451.25,
4506.619228135491,
133.22393289593657,
448563
],
[
4485,
4545,
4470,
4540,
26971,
58.5908394930385,
58.18408075808202,
56.834247661040834,
1.3498330970411843,
4237.953661962172,
4464.75,
4691.546338037828,
-0.1015941936448078,
4519,
4464.75,
4513.295382508393,
129.06508054622682,
475534
]
] |
no news data
|
0
|
[
[
8170,
8410,
8140,
8400,
66000,
31.078473201307517,
-151.17210404422985,
-98.09273803337219,
-53.07936601085767,
8283.03657517573,
8768.5,
9253.96342482427,
-0.1107289558816831,
8462,
8768.5,
8535.488791792119,
320.87727577242117,
3101645
],
[
8480,
8510,
8390,
8470,
60682,
33.456868432944944,
-149.48067467838882,
-108.37032536237552,
-41.1103493160133,
8253.216614080644,
8741,
9228.783385919356,
-0.11160814229936074,
8440,
8741,
8522.391033433694,
306.52889893153394,
3162327
],
[
8540,
8680,
8490,
8680,
90136,
40.13158507856578,
-129.69986050653824,
-112.63623239120807,
-17.063628115330175,
8252.225434827878,
8725,
9197.774565172122,
-0.10837239316266398,
8468,
8725,
8553.912826746957,
299.6339775792815,
3252463
],
[
8650,
8710,
8570,
8660,
53887,
39.72292128463421,
-114.31945213250765,
-112.97287633946799,
-1.346575793039662,
8252.733738982277,
8708,
9163.266261017723,
-0.10456276091357902,
8486,
8708,
8575.130261397566,
288.2315506093328,
3198576
],
[
8720,
8730,
8630,
8670,
47194,
40.0516305245646,
-100.16876805447828,
-110.41205468247006,
10.243286627991779,
8248.69185376312,
8698.5,
9148.30814623688,
-0.1034220029285231,
8576,
8698.5,
8594.104209118053,
274.78643985152337,
3245770
],
[
8720,
8740,
8600,
8620,
88427,
38.90910568131412,
-91.92912932605577,
-106.71546961118722,
14.786340285131445,
8247.072298809144,
8682,
9116.927701190856,
-0.10019067062678097,
8620,
8682,
8599.283367294443,
265.158837004986,
3157343
],
[
8590,
8770,
8450,
8480,
73599,
35.82731963725134,
-95.59403768041375,
-104.49118322503253,
8.89714554461878,
8249.517696614217,
8652.5,
9055.482303385783,
-0.09314817761012029,
8622,
8652.5,
8575.426693835554,
269.0760629332013,
3083744
],
[
8510,
8560,
8320,
8420,
64621,
34.56380387067922,
-102.16233866823859,
-104.02541431367374,
1.8630756454351456,
8253.751843186197,
8620.5,
8987.248156813803,
-0.08508744430457695,
8570,
8620.5,
8544.341355068444,
266.9992012951155,
3019123
],
[
8390,
8420,
8280,
8280,
57473,
31.750132581564817,
-117.31229142316442,
-106.68278973557189,
-10.629501687592537,
8224.604461512292,
8587,
8949.395538487708,
-0.08440562210031632,
8494,
8587,
8491.473084054756,
257.9278297740358,
2961650
],
[
8350,
8440,
8240,
8360,
48624,
35.00603581028182,
-121.46325393573352,
-109.63888257560421,
-11.824371360129305,
8210.066992020826,
8562,
8913.933007979174,
-0.08220813080569361,
8432,
8562,
8465.178467243804,
253.79012764731894,
3010274
]
] |
no news data
|
0
|
[
[
10170,
11470,
10170,
11210,
658322,
54.00193428558845,
408.4931421883739,
733.1729942795913,
-324.6798520912174,
9292.646050606967,
11173.5,
13054.353949393033,
-0.3366633462018227,
10774,
11173.5,
10935.075048415983,
979.4202328419694,
18003645
],
[
11230,
11500,
11080,
11170,
230273,
53.67788717329274,
394.04501447427174,
665.3473983185274,
-271.3023838442557,
9381.512398069082,
11217,
13052.487601930918,
-0.3272688957708688,
10776,
11217,
10982.060038732787,
939.4616447818288,
17773372
],
[
11170,
11300,
10870,
10950,
201088,
51.835530302076535,
360.68485726835934,
604.4148901084939,
-243.73003284013453,
9405.467740359143,
11229.5,
13053.532259640857,
-0.3248643768005444,
10836,
11229.5,
10975.648030986229,
903.0715272974124,
17572284
],
[
10900,
11430,
10600,
11160,
325613,
53.47697986500719,
347.18974997292025,
552.9698620813791,
-205.78011210845887,
9499.2875377873,
11272,
13044.7124622127,
-0.3145337938631475,
10924,
11272,
11012.518424788983,
897.8521324904544,
17897897
],
[
11160,
11230,
10900,
10950,
144444,
51.5837709939372,
315.9079451121288,
505.5574786875291,
-189.6495335754003,
9627.208466948847,
11316,
13004.791533051153,
-0.29847853182240247,
11088,
11316,
11000.014739831187,
857.2912658839934,
17753453
],
[
10880,
10940,
10520,
10600,
186693,
48.50183735994877,
259.8790900774675,
456.4218009655168,
-196.54271088804933,
9776.900557809427,
11354.5,
12932.099442190573,
-0.27788091808368004,
10966,
11354.5,
10920.01179186495,
826.7704611779939,
17566760
],
[
10640,
11120,
10360,
10380,
252496,
46.616499565285345,
195.47039635996953,
404.2315200444074,
-208.76112368443785,
9680.554057559406,
11264,
12847.445942440594,
-0.2811516233026623,
10808,
11264,
10812.009433491961,
822.0011425224229,
17314264
],
[
10400,
10530,
10030,
10280,
121823,
45.74604415266792,
134.80295374529123,
350.34580678458417,
-215.54285303929294,
9674.426450746128,
11137.5,
12600.573549253872,
-0.26272925688060544,
10674,
11137.5,
10705.60754679357,
799.0010609136784,
17192441
],
[
10190,
10510,
10040,
10140,
138970,
44.49343515466097,
74.56717444609603,
295.19008031688657,
-220.62290587079053,
9661.460089118877,
11014,
12366.539910881123,
-0.24560376082824104,
10470,
11014,
10592.486037434855,
775.50098513413,
17053471
],
[
10070,
10250,
9770,
10120,
105906,
44.30678906173473,
24.928690101187385,
241.13780227374673,
-216.20911217255934,
9657.609057585161,
10900.5,
12143.390942414839,
-0.22804292324477568,
10304,
10900.5,
10497.988829947884,
754.3937719102637,
16947565
]
] |
no news data
|
0
|
[
[
5510,
5520,
5450,
5510,
1479,
28.95396423418757,
-2.543278430848659,
15.009882814885698,
-17.55316124573436,
5435.5948006116205,
5588.5,
5741.4051993883795,
-0.054721374031808004,
5532,
5588.5,
5555.925882780915,
189.14525653141166,
98241
],
[
5510,
5510,
5470,
5490,
1099,
28.413842832740936,
-8.237450177150095,
10.360416216478539,
-18.597866393628635,
5430.714162004695,
5587,
5743.285837995305,
-0.05594624592636656,
5514,
5587,
5542.740706224732,
178.4920239220251,
97142
],
[
5470,
5550,
5470,
5500,
1199,
29.125755113571756,
-11.807100973515844,
5.926912778479662,
-17.734013751995505,
5434.363381557925,
5588,
5741.636618442075,
-0.054988052413054725,
5512,
5588,
5534.192564979786,
171.45687935616618,
98341
],
[
5500,
5540,
5440,
5510,
6184,
29.87676227555289,
-13.671561272964937,
2.0072179681907416,
-15.678779241155677,
5436.008412656546,
5588.5,
5740.991587343454,
-0.05457335146942966,
5506,
5588.5,
5529.354051983829,
166.35281654501145,
104525
],
[
5730,
5730,
5430,
5540,
4726,
32.19791967433436,
-12.583357105604591,
-0.9108970465683248,
-11.672460059036267,
5434.907023116315,
5581,
5727.092976883685,
-0.05235369176982081,
5510,
5581,
5531.483241587063,
175.8990439346535,
109251
],
[
5480,
5570,
5480,
5530,
1297,
31.81982217245351,
-12.385096209745825,
-3.2057368792038248,
-9.179359330542,
5446.030564038423,
5570,
5693.969435961577,
-0.0445132624637619,
5514,
5570,
5531.186593269651,
169.7633979393211,
107954
],
[
5500,
5690,
5490,
5570,
2587,
35.10264659830849,
-8.897739710599126,
-4.344137445482885,
-4.553602265116241,
5446.282844719785,
5567,
5687.717155280215,
-0.04336883609851434,
5530,
5567,
5538.949274615721,
171.9231552293696,
110541
],
[
5530,
5560,
5480,
5500,
8159,
32.182331199031644,
-11.648127186077545,
-5.804935393601817,
-5.843191792475728,
5438.780042628084,
5562,
5685.219957371916,
-0.04430778762025037,
5530,
5562,
5531.159419692577,
166.0715012844146,
102382
],
[
5490,
5500,
5420,
5490,
4032,
31.775634385281993,
-14.467967775854959,
-7.537541870052446,
-6.930425905802513,
5430.948431689794,
5556,
5681.051568310206,
-0.04501496339460251,
5526,
5556,
5522.927535754062,
159.92353690695643,
98350
],
[
5470,
5470,
5190,
5290,
9629,
24.97716566902831,
-32.46678341997267,
-12.523390180036492,
-19.943393239936178,
5369.664705543208,
5541.5,
5713.335294456792,
-0.062017610559159914,
5476,
5541.5,
5476.34202860325,
169.92899855645953,
88721
]
] |
no news data
|
0
|
[
[
30800,
31900,
30500,
31600,
255466,
45.49959885848632,
177.95780733583888,
-103.98103805212826,
281.93884538796715,
28001.13505802765,
30530,
33058.86494197235,
-0.16566426085636105,
31900,
30530,
31440.724458860936,
1625.7750453585752,
-733433
],
[
31950,
32500,
31650,
32400,
199136,
50.16811955624211,
253.6698167325667,
-32.450867095189274,
286.12068382775595,
27992.315163441905,
30645,
33297.684836558095,
-0.17312350050958364,
31940,
30645,
31632.57956708875,
1573.9339706901055,
-534297
],
[
32100,
32600,
31850,
32400,
162834,
50.16811955624211,
310.0975184908857,
36.058810022025725,
274.03870846885997,
28076.921308630706,
30787.5,
33498.078691369294,
-0.17608306561879292,
31950,
30787.5,
31786.063653671,
1515.081544212241,
-534297
],
[
32450,
33400,
32250,
33350,
286758,
55.426579145163466,
426.5568572646007,
114.15841947054072,
312.39843779406,
28096.678120483175,
30975,
33853.32187951683,
-0.18584806324563855,
32210,
30975,
32098.850922936803,
1489.0042910542238,
-247539
],
[
33450,
33450,
31150,
32550,
477075,
50.585640451118685,
449.12121832931734,
181.15097924229605,
267.9702390870213,
28230.56370458472,
31120,
34009.436295415275,
-0.18569642001383527,
32460,
31120,
32189.080738349443,
1546.932555978922,
-724614
],
[
32100,
32800,
31500,
32700,
142521,
51.44200408635975,
473.64747023666496,
239.65027744116983,
233.99719279549512,
28537.8452234294,
31310,
34082.1547765706,
-0.1770779161016032,
32680,
31310,
32291.264590679555,
1529.294516266142,
-582093
],
[
32450,
35200,
32450,
33800,
664706,
57.287793460883236,
575.2147904462763,
306.76318004219115,
268.45161040408516,
28953.13474791119,
31580,
34206.865252088806,
-0.16636258721271743,
32960,
31580,
32593.011672543646,
1616.4877651042746,
82613
],
[
34100,
34450,
32000,
32100,
345585,
47.725284504252194,
512.6226363034257,
347.9350712944381,
164.68756500898758,
29414.417882141093,
31737.5,
34060.5821178589,
-0.1463935166827195,
32900,
31737.5,
32494.40933803492,
1676.0243533111122,
-262972
],
[
32450,
32600,
31250,
32400,
206377,
49.3325794242239,
481.6729698233721,
374.6826510002249,
106.99031882314722,
29742.14915170244,
31872.5,
34002.85084829756,
-0.13367955750553356,
32710,
31872.5,
32475.527470427936,
1652.7368995031757,
-56595
],
[
31700,
32100,
31200,
31200,
216451,
43.56273964569263,
356.20900924984744,
370.9879226501494,
-14.778913400301974,
30295.623409499385,
31982.5,
33669.376590500615,
-0.10548747536938106,
32440,
31982.5,
32220.42197634235,
1620.3985495386632,
-273046
]
] |
no news data
|
0
|
[
[
6360,
6570,
6350,
6410,
124571,
30.663069214856563,
-288.6838578649831,
-8.395777298098892,
-280.2880805668842,
6095.745835880798,
7971.5,
9847.254164119202,
-0.47061510734973394,
6754,
7971.5,
7126.834125774116,
523.0650254541735,
20709956
],
[
6410,
6540,
6290,
6390,
127858,
30.472530387077583,
-340.7837999560252,
-74.87338182968415,
-265.910418126341,
6076.605328035035,
7784.5,
9492.394671964965,
-0.43879367254543383,
6590,
7784.5,
6979.467300619293,
503.56038077887536,
20582098
],
[
6390,
6480,
6320,
6400,
91411,
30.704391686265797,
-376.92154603925155,
-135.28301467159764,
-241.6385313676539,
5984.919833083061,
7638.5,
9292.08016691694,
-0.4329593943619661,
6488,
7638.5,
6863.573840495435,
479.02035358038427,
20673509
],
[
6340,
6430,
6100,
6210,
185607,
28.74309347327074,
-416.09588788748624,
-191.44558931477536,
-224.65029857271088,
5873.40361854688,
7494,
9114.59638145312,
-0.4325050390854337,
6370,
7494,
6732.859072396349,
468.3760426103568,
20487902
],
[
6250,
6300,
6120,
6170,
89310,
28.332772903225646,
-445.23708576986337,
-242.20388860579297,
-203.0331971640704,
5748.301042750492,
7367.5,
8986.698957249508,
-0.4395518038003414,
6316,
7367.5,
6620.28725791708,
447.7777538524742,
20398592
],
[
6160,
6160,
6020,
6100,
76805,
27.590485888855326,
-468.57862729286717,
-287.47883634320783,
-181.09979094965934,
5597.51491129438,
7263.5,
8929.48508870562,
-0.45872791043040406,
6254,
7263.5,
6516.229806333664,
426.5079142915832,
20321787
],
[
6090,
6250,
6060,
6080,
70930,
27.3698521760881,
-483.1216740440195,
-326.6074038833702,
-156.51427016064935,
5453.762562288199,
7174,
8894.237437711801,
-0.47957553323440233,
6192,
7174,
6428.983845066931,
409.61449184218435,
20250857
],
[
6020,
6080,
5980,
6010,
130593,
26.569021299816956,
-494.5941844724839,
-360.20476000119294,
-134.38942447129097,
5319.04754908283,
7080.5,
8841.95245091717,
-0.4975503003791172,
6114,
7080.5,
6345.187076053546,
387.4991709963141,
20120264
],
[
6100,
6100,
5970,
6040,
49303,
27.54745166126094,
-495.5530552130467,
-387.27441904356374,
-108.27863616948298,
5213.681862941259,
6986,
8758.31813705874,
-0.5073913933749616,
6080,
6986,
6284.149660842837,
369.10637306800595,
20169567
],
[
6000,
6070,
5930,
5930,
61145,
26.170499868315208,
-499.43190772815433,
-409.70591678048186,
-89.72599094767247,
5152.826275438969,
6866,
8579.173724561031,
-0.49903108784183836,
6032,
6866,
6213.31972867427,
352.74163213457695,
20108422
]
] |
no news data
|
0
|
[
[
4200,
4350,
4200,
4330,
5625,
47.3844894283285,
6.841542097900856,
40.54259421836456,
-33.70105212046371,
4209.606876867708,
4436.25,
4662.893123132292,
-0.10217779572039096,
4329,
4436.25,
4347.62501234696,
174.8980582284517,
3213249
],
[
4330,
4450,
4330,
4345,
15124,
48.53225500098494,
5.083211506792395,
33.45071767605013,
-28.367506169257737,
4200.371850985323,
4428.75,
4657.128149014677,
-0.10313436026629484,
4335,
4428.75,
4347.100009877568,
170.9767683549909,
3228373
],
[
4395,
5150,
4335,
4410,
3610854,
53.287563593205995,
8.832858918240163,
28.52714592448814,
-19.694287006247976,
4203.739922656462,
4420,
4636.260077343538,
-0.09785523861698547,
4341,
4420,
4359.680007902054,
216.97842775820584,
6839227
],
[
4440,
4460,
4340,
4440,
124348,
55.33857791893264,
14.063119893952717,
25.634340718381058,
-11.571220824428341,
4209.882196483753,
4413,
4616.117803516247,
-0.09205429572456224,
4358,
4413,
4375.744006321644,
210.0513972040483,
6963575
],
[
4440,
4440,
4365,
4390,
47293,
51.296045658228934,
14.012035246502819,
23.30987962400541,
-9.297844377502592,
4220.25882034097,
4402.25,
4584.24117965903,
-0.08268098343303103,
4383,
4402.25,
4378.595205057315,
200.40486883233058,
6916282
],
[
4350,
4425,
4340,
4360,
45577,
48.98390201529342,
11.419167955805278,
20.931737290365387,
-9.512569334560109,
4232.090138531316,
4390.5,
4548.909861468684,
-0.07216028309699744,
4389,
4390.5,
4374.876164045852,
192.16166391573555,
6870705
],
[
4405,
4580,
4365,
4485,
67936,
57.56640877454501,
19.229096227129958,
20.591209077718304,
-1.3621128505883462,
4244.424495649719,
4386.25,
4528.075504350281,
-0.0646682265490026,
4417,
4386.25,
4396.900931236682,
194.15011649318302,
6938641
],
[
4550,
4550,
4390,
4480,
39320,
57.15223290432243,
24.72999049979626,
21.418965362133896,
3.3110251376623623,
4242.9741312076385,
4387.25,
4531.5258687923615,
-0.06577052540537308,
4431,
4387.25,
4413.520744989346,
191.71082245795566,
6899321
],
[
4475,
4550,
4450,
4485,
31528,
57.481673038997414,
29.156845095192693,
22.966541308745658,
6.190303786447036,
4240.725716464735,
4389,
4537.274283535265,
-0.06756631740043959,
4440,
4389,
4427.816595991477,
185.16004942524455,
6930849
],
[
4485,
4550,
4390,
4495,
75762,
58.17431069417201,
33.09062752639875,
24.991358552276278,
8.09926897412247,
4239.400407383321,
4389.75,
4540.099592616679,
-0.06850029847562109,
4461,
4389.75,
4441.253276793182,
183.36290303772708,
7006611
]
] |
no news data
|
0
|
[
[
11780,
11870,
11530,
11800,
15195,
35.57638076106836,
-122.3827466318744,
-80.57239328690866,
-41.81035334496573,
11682.066311142955,
12115,
12547.933688857045,
-0.07147068738869915,
11852,
12115,
11916.415206966065,
217.04595835060474,
-45215
],
[
11730,
12020,
11730,
11830,
6153,
37.47713946920246,
-123.7042651808988,
-89.1987676657067,
-34.505497515192104,
11647.663772491645,
12097.5,
12547.336227508355,
-0.07436846084039753,
11848,
12097.5,
11899.132165572852,
222.25696132556155,
-39062
],
[
12000,
12000,
11780,
11950,
10396,
44.527398560401075,
-113.75725817308557,
-94.11046576718248,
-19.6467924059031,
11643.20015279353,
12075.5,
12507.79984720647,
-0.07159949438225664,
11852,
12075.5,
11909.305732458282,
222.09574980230715,
-28666
],
[
12000,
12050,
11860,
12000,
13416,
47.19905948069559,
-100.67903606527761,
-95.4241798268015,
-5.254856238476108,
11647.790863945107,
12056.5,
12465.209136054893,
-0.0677989691958517,
11858,
12056.5,
11927.444585966627,
219.80319624499953,
-15250
],
[
12000,
12160,
11840,
11890,
29975,
42.36494615000287,
-98.06015508548262,
-95.95137487853773,
-2.1087802069448855,
11649.816248206223,
12031,
12412.183751793777,
-0.06336692740317124,
11894,
12031,
11919.955668773302,
226.96011079892816,
-45225
],
[
11890,
12080,
11820,
11920,
12813,
44.048053948443076,
-92.49766821999765,
-95.26063354682972,
2.7629653268320737,
11665.233690182435,
12007,
12348.766309817565,
-0.056927843727419894,
11918,
12007,
11919.964535018642,
229.320102884719,
-32412
],
[
11920,
12100,
11860,
11970,
29648,
46.834731221920904,
-83.0968859952427,
-92.82788403651233,
9.730998041269629,
11679.279275842353,
11990,
12300.720724157647,
-0.05182997900878183,
11946,
11990,
11929.971628014913,
230.08295267866765,
-2764
],
[
12000,
12140,
11800,
11920,
10920,
44.45058105953408,
-78.77323170524687,
-90.01695357025925,
11.243721865012375,
11683.912573170173,
11974.5,
12265.087426829827,
-0.048534373348336324,
11940,
11974.5,
11927.977302411931,
237.9341703444771,
-13684
],
[
11940,
12030,
11860,
11900,
5383,
43.496759464652364,
-76.08349422214269,
-87.23026170063594,
11.146767478493246,
11692.067677782485,
11958,
12223.932322217515,
-0.04447772574301979,
11920,
11958,
11922.381841929546,
233.08172960558588,
-19067
],
[
11920,
12080,
11920,
11940,
13684,
45.992824255504026,
-69.91821848213658,
-83.76785305693608,
13.849634574799495,
11714.84606133547,
11942.5,
12170.15393866453,
-0.038125005428433056,
11930,
11942.5,
11925.905473543637,
229.2901774909012,
-5383
]
] |
no news data
|
0
|
[
[
31100,
32000,
31100,
31700,
10804,
44.373441731287166,
346.8941073506139,
661.1688816407403,
-314.2747742901264,
31096.66146124195,
32515,
33933.33853875805,
-0.08724210602848219,
31970,
32515,
32025.97064721724,
874.5952477448643,
68307
],
[
31700,
32100,
31150,
31350,
16246,
41.43207494364476,
262.8063158685072,
581.4963684862938,
-318.6900526177866,
31096.66146124195,
32515,
33933.33853875805,
-0.08724210602848219,
31790,
32515,
31890.776517773793,
879.981301477374,
52061
],
[
31150,
31800,
31150,
31650,
10815,
44.80907916128787,
217.86224771735579,
508.76954433250626,
-290.90729661515047,
31007.4190306324,
32437.5,
33867.5809693676,
-0.08817454917102725,
31720,
32437.5,
31842.621214219034,
863.5540656575616,
62876
],
[
31450,
31800,
31150,
31400,
5911,
42.604475977712,
160.22387810927466,
439.06041108785996,
-278.8365329785853,
30881.63272597895,
32357.5,
33833.367274021046,
-0.09122257739448646,
31530,
32357.5,
31754.096971375227,
848.3002038248787,
56965
],
[
31100,
31450,
30700,
31100,
9309,
40.05755881743169,
89.30807424984596,
369.1099437202572,
-279.80186947041125,
30710.62696789366,
32272.5,
33834.37303210634,
-0.09679281320668316,
31440,
32272.5,
31623.277577100183,
841.2787606945303,
47656
],
[
31100,
31100,
30200,
30400,
22435,
34.82606761724876,
-23.110952412094775,
290.6657644937868,
-313.7767169058816,
30414.76927553687,
32140,
33865.23072446313,
-0.10735723238725141,
31180,
32140,
31378.622061680147,
845.4731349306353,
25221
],
[
30400,
30900,
30350,
30550,
8040,
36.73283322023825,
-98.95935276077216,
212.74074104287502,
-311.7000938036472,
30223.84129966208,
32005,
33786.158700337925,
-0.11130502736059508,
31020,
32005,
31212.89764934412,
824.3679110070186,
33261
],
[
30500,
30800,
30000,
30450,
11291,
35.97714354866246,
-165.23420371473912,
137.1457520913522,
-302.3799558060913,
30111.764510183944,
31845,
33578.235489816056,
-0.10885448201074302,
30780,
31845,
31060.318119475298,
822.6273459350887,
21970
],
[
30450,
30750,
30050,
30300,
16692,
34.81998315989441,
-227.24174558791128,
64.26825255549949,
-291.50999814341077,
30043.888012492866,
31675,
33306.11198750714,
-0.10299049644875367,
30560,
31675,
30908.25449558024,
813.8682497968681,
5278
],
[
29650,
29650,
28650,
29450,
54553,
29.1068489999052,
-341.0397713222992,
-16.79335222006025,
-324.246419102239,
29696.5230811057,
31502.5,
33308.4769188943,
-0.11465610150904221,
30230,
31502.5,
30616.603596464192,
873.591946239949,
-49275
]
] |
no news data
|
0
|
[
[
1795,
1826,
1701,
1769,
276539,
61.520708532108024,
173.03377126362625,
184.67492330822284,
-11.641152044596595,
1216.3699847736154,
1656.05,
2095.7300152263842,
-0.5309984785802173,
1861.2,
1656.05,
1807.0948190201923,
123.7666843917636,
11462396
],
[
1760,
1813,
1742,
1749,
190202,
59.5695989976087,
158.13384994691182,
179.36670863596066,
-21.23285868904884,
1259.1759174550089,
1676,
2092.824082544991,
-0.49740343979115886,
1839,
1676,
1795.4758552161538,
119.99763550663764,
11272194
],
[
1737,
1810,
1736,
1768,
199195,
60.84019966769505,
146.17369677915076,
172.7281062645987,
-26.554409485447934,
1312.8007510018392,
1697.9,
2082.999248998161,
-0.45361829200560794,
1797.6,
1697.9,
1789.9806841729232,
116.71209011330639,
11471389
],
[
1780,
1800,
1751,
1775,
145705,
61.322468178148846,
135.6958138496609,
165.32164778161115,
-29.62583393195024,
1360.5527527152033,
1717.4,
2074.247247284797,
-0.4155668420691707,
1772.1999999999998,
1717.4,
1786.9845473383386,
111.87551224807022,
11617094
],
[
1790,
1808,
1760,
1761,
110586,
59.737892402482274,
124.82344615448073,
157.22200745618505,
-32.39856130170432,
1422.5595595708178,
1737.45,
2052.3404404291823,
-0.36247424723495036,
1764.4,
1737.45,
1781.787637870671,
107.31297565892235,
11506508
],
[
1761,
1848,
1740,
1830,
189311,
64.59387894135875,
120.38699344567021,
149.8550046540821,
-29.468011208411895,
1491.7548824966573,
1759.95,
2028.1451175033428,
-0.3047758373855425,
1776.6000000000001,
1759.95,
1791.430110296537,
107.36204882614219,
11695819
],
[
1830,
1930,
1819,
1865,
218330,
66.78241005714418,
118.33123142656609,
143.55025000857893,
-25.219018582012836,
1580.3025079869751,
1784.1500000000003,
1987.9974920130255,
-0.22850936525855467,
1799.8000000000002,
1784.1500000000003,
1806.1440882372297,
107.62190248141775,
11914149
],
[
1865,
1909,
1796,
1802,
250087,
59.63670326871186,
110.34644658052616,
136.90948932296837,
-26.563042742442207,
1642.7106761542093,
1798.95,
1955.1893238457908,
-0.17370057405240918,
1806.6000000000001,
1798.95,
1805.315270589784,
108.00605230417362,
11664062
],
[
1795,
1869,
1760,
1852,
231348,
63.01874446711556,
106.82165564325237,
130.8919225870252,
-24.070266943772822,
1655.2996151037664,
1806.4,
1957.5003848962338,
-0.16729449169202132,
1822.0000000000002,
1806.4,
1814.6522164718274,
108.07704856816123,
11895410
],
[
1851,
2035,
1845,
1999,
875863,
70.772554210749,
114.56922222352796,
127.62738251432575,
-13.058160290797787,
1668.8317429049337,
1823.95,
1979.0682570950664,
-0.17009047078600442,
1869.6000000000001,
1823.95,
1851.521773177462,
113.92868795614972,
12771273
]
] |
no news data
|
0
|
[
[
52800,
53500,
51600,
53100,
18671,
33.71167067027383,
-1011.800382681693,
148.40549201643898,
-1160.205874698132,
51584.5004894145,
58830,
66075.49951058549,
-0.24631988817220785,
54100,
58830,
55251.28378265794,
2270.3799917631122,
163454
],
[
53400,
56100,
53400,
55400,
56158,
42.044773025116875,
-981.033484165695,
-77.48230321998781,
-903.5511809457072,
51239.28939997145,
58525,
65810.71060002854,
-0.24897772234185547,
54060,
58525,
55281.02702612636,
2322.4957066371758,
219612
],
[
55900,
56800,
55500,
55900,
16073,
43.70165703519112,
-905.8624555943097,
-243.15833369485222,
-662.7041218994575,
51087.40218546852,
58185,
65282.59781453148,
-0.24396658295201445,
54200,
58185,
55404.821620901086,
2256.603156163092,
235685
],
[
56300,
56400,
54800,
55300,
10375,
42.14459017967925,
-884.5078040857334,
-371.4282277730284,
-513.079576312705,
51100.742027944216,
57750,
64399.257972055784,
-0.23027733236556827,
54320,
57750,
55383.857296720875,
2209.7029307228713,
225310
],
[
55000,
55700,
54100,
55600,
15140,
43.23365806670844,
-833.7654668173491,
-463.8956755818926,
-369.8697912354565,
51051.45889630335,
57420,
63788.54110369665,
-0.22182309661082017,
55060,
57420,
55427.085837376704,
2166.1527213855234,
240450
],
[
55700,
55900,
54000,
54000,
15367,
39.015423600350545,
-912.1438012444851,
-553.5453007144112,
-358.5985005300739,
50816.31011461258,
57040,
63263.68988538742,
-0.2182219454904426,
55240,
57040,
55141.668669901366,
2147.1418127151287,
225083
],
[
55000,
55400,
53400,
53500,
13322,
37.77506114096526,
-1003.0425669495671,
-643.4447539614424,
-359.5978129881247,
50738.18066976737,
56590,
62441.81933023263,
-0.20681460788947278,
54860,
56590,
54813.3349359211,
2136.6316832354764,
211761
],
[
54800,
54800,
52400,
53200,
19138,
37.01469564104302,
-1086.7604880353174,
-732.1079007762174,
-354.65258725909996,
50684.129771907246,
56155,
61625.870228092754,
-0.19484890848874556,
54320,
56155,
54490.66794873688,
2155.443705861514,
192623
],
[
53500,
54000,
52700,
52700,
15817,
35.72403758064736,
-1179.8527568286008,
-821.6568719866942,
-358.1958848419066,
50848.949666743814,
55670,
60491.050333256186,
-0.17320101790034798,
53800,
55670,
54132.534358989506,
2094.340584014263,
176806
],
[
54500,
54500,
51800,
51800,
8385,
33.46226205756086,
-1311.1375513893872,
-919.553007867233,
-391.58454352215426,
50667.58845154756,
55240,
59812.41154845244,
-0.16554712340522945,
53040,
55240,
53666.027487191604,
2137.601970870387,
168421
]
] |
no news data
|
0
|
[
[
6200,
6200,
6010,
6150,
10086,
42.512876292615154,
-8.501980017419555,
40.108101298315894,
-48.61008131573545,
6118.8014901126135,
6424.5,
6730.1985098873865,
-0.09516647517702126,
6318,
6424.5,
6326.642707139187,
241.37148116432385,
1495213
],
[
6160,
6320,
6160,
6270,
17679,
47.11723010458988,
-14.1672112368733,
29.253038791278055,
-43.42025002815136,
6105.331136857278,
6418.5,
6731.668863142722,
-0.09758319331392766,
6302,
6418.5,
6315.31416571135,
236.27351822401502,
1512892
],
[
6270,
6300,
6160,
6290,
12797,
47.866687351752276,
-16.8488914089603,
20.032652751230387,
-36.881544160190685,
6101.5654626258865,
6417,
6732.4345373741135,
-0.09831215127757939,
6268,
6417,
6310.251332569081,
229.3968383508711,
1525689
],
[
6290,
6420,
6260,
6320,
23169,
49.03347975907976,
-16.36475033114857,
12.753172134754596,
-29.117922465903167,
6097.542999181903,
6415,
6732.457000818097,
-0.09897334398070061,
6228,
6415,
6312.201066055265,
224.43992132580885,
1548858
],
[
6320,
6580,
6320,
6390,
43203,
51.74718335832352,
-10.214899055585192,
8.159557896686639,
-18.37445695227183,
6095.078284550273,
6408,
6720.921715449727,
-0.0976659536359948,
6284,
6408,
6327.760852844212,
226.9799269453939,
1592061
],
[
6380,
6420,
6300,
6300,
20462,
48.19413765235283,
-12.459717582643862,
4.035702800820539,
-16.4954203834644,
6084.896332984434,
6397.5,
6710.103667015566,
-0.0977268204816151,
6314,
6397.5,
6322.20868227537,
219.3385035921515,
1571599
],
[
6260,
6530,
6260,
6410,
30310,
52.48803746794705,
-5.301558678401307,
2.1682505049761707,
-7.469809183377477,
6099.176545506314,
6384.5,
6669.823454493686,
-0.08938004683019371,
6342,
6384.5,
6339.766945820296,
222.95718190699782,
1601909
],
[
6400,
6570,
6400,
6530,
38332,
56.703975909102546,
9.93975167311055,
3.7225507386030467,
6.2172009345075026,
6110.679688667286,
6379,
6647.320311332714,
-0.08412613617579984,
6390,
6379,
6377.813556656238,
219.17452605649797,
1640241
],
[
6530,
6530,
6310,
6510,
40416,
55.81502888993506,
20.172234123177986,
7.012487415518034,
13.159746707659952,
6111.250855449156,
6378.5,
6645.749144550844,
-0.08379686275796629,
6428,
6378.5,
6404.25084532499,
219.23348848103385,
1599825
],
[
6510,
6510,
6250,
6330,
32083,
48.4528129028109,
13.600278958720992,
8.330045724158627,
5.270233234562365,
6110.305866591985,
6368.5,
6626.694133408015,
-0.08108475572207419,
6416,
6368.5,
6389.400676259993,
222.14538216096003,
1567742
]
] |
no news data
|
0
|
[
[
1379,
1413,
1370,
1405,
167467,
38.41561457191098,
-26.69398516095589,
-22.12070670505216,
-4.573278455903729,
1349.9066246481705,
1451.15,
1552.3933753518297,
-0.13953536898574181,
1403,
1451.15,
1411.7905189330156,
35.799306806469936,
-6424395
],
[
1394,
1426,
1394,
1405,
151468,
38.41561457191098,
-25.881329996946306,
-22.87283136343099,
-3.008498633515316,
1346.635547254079,
1445.9000000000003,
1545.1644527459216,
-0.1373047274997182,
1405.4,
1445.9000000000003,
1410.4324151464125,
35.52792774886494,
-6424395
],
[
1408,
1422,
1398,
1418,
78146,
42.67519393083848,
-23.912653387001683,
-23.08079576814513,
-0.831857618856553,
1345.284298432307,
1441.7500000000002,
1538.2157015676935,
-0.13381751561323843,
1404,
1441.7500000000002,
1411.9459321171303,
34.70450433823173,
-6346249
],
[
1424,
1429,
1410,
1426,
178900,
45.18769074362646,
-21.45955742893102,
-22.75654810030231,
1.2969906713712902,
1347.5986915708704,
1437.1000000000001,
1526.6013084291299,
-0.12455821923196676,
1406.6000000000001,
1437.1000000000001,
1414.7567456937043,
33.58275402835803,
-6167349
],
[
1416,
1459,
1416,
1441,
334878,
49.64423363466884,
-18.096481593645876,
-21.824534798971026,
3.72805320532515,
1352.6986383985427,
1433.1,
1513.5013616014571,
-0.11220621254826212,
1419,
1433.1,
1420.0053965549635,
34.255414454903885,
-5832471
],
[
1441,
1451,
1438,
1442,
129211,
49.93647041911074,
-15.175593328466448,
-20.49474650487011,
5.319153176403663,
1358.64864705426,
1429.4499999999998,
1500.2513529457397,
-0.0990609716264855,
1426.4,
1429.4499999999998,
1424.4043172439708,
32.737170565267895,
-5703260
],
[
1443,
1460,
1433,
1434,
309892,
47.55859364642957,
-13.352383510124127,
-19.066273905920916,
5.713890395796788,
1366.4924179715695,
1425.5,
1484.5075820284305,
-0.08278861035205967,
1432.2,
1425.5,
1426.3234537951766,
32.32737266774876,
-6013152
],
[
1434,
1458,
1431,
1454,
239780,
53.51773243711369,
-10.176337259170623,
-17.288286576570858,
7.111949317400235,
1377.046329787593,
1422.6499999999999,
1468.2536702124066,
-0.06411087788620781,
1439.3999999999999,
1422.6499999999999,
1431.8587630361412,
31.94684604862385,
-5773372
],
[
1454,
1468,
1439,
1449,
209382,
51.92902463618652,
-7.970872677834677,
-15.424803796823623,
7.453931118988946,
1378.2924141914875,
1422.05,
1465.8075858085124,
-0.061541557341179894,
1444,
1422.05,
1435.287010428913,
31.73635704515072,
-5982754
],
[
1447,
1453,
1411,
1411,
214043,
41.77833164252654,
-9.183447462510685,
-14.176532529961035,
4.99308506745035,
1378.8553647238787,
1419.8,
1460.7446352761212,
-0.057676623857052106,
1438,
1419.8,
1430.4296083431304,
32.469474399068524,
-6196797
]
] |
no news data
|
0
|
[
[
140000,
141400,
135300,
135800,
68407,
40.77362337522396,
3572.8253395131323,
6006.434136887424,
-2433.6087973742915,
124413.84559030218,
142540,
160666.1544096978,
-0.2543307760586195,
141920,
142540,
143048.97916148152,
5203.10211163688,
588626
],
[
137000,
139900,
136900,
138200,
33303,
44.562630549739104,
2906.773377468111,
5386.5019850035615,
-2479.7286075354505,
125105.9926885728,
142800,
160494.0073114272,
-0.24781522845136136,
140420,
142800,
142079.18332918524,
5124.3091036628175,
621929
],
[
136900,
141200,
135500,
137100,
63205,
43.198533121038295,
2264.062884384766,
4762.014164879803,
-2497.9512804950364,
125614.14117782895,
142980,
160345.85882217105,
-0.24291311822871803,
138760,
142980,
141083.3466633482,
5165.429881972616,
558724
],
[
137300,
137900,
135500,
137700,
29093,
44.20184886738076,
1782.5767386996886,
4166.12667964378,
-2383.5499409440918,
126015.26642733943,
143130,
160244.73357266057,
-0.23914949448278583,
137240,
143130,
140406.67733067856,
4967.89917611743,
587817
],
[
136900,
137600,
134300,
134600,
33898,
40.24636294589118,
1137.7362913544057,
3560.4486019859055,
-2422.7123106315,
126298.4525110067,
143215,
160131.5474889933,
-0.23623988393664486,
136680,
143215,
139245.34186454286,
4855.9063778233285,
553919
],
[
135300,
135300,
133200,
134300,
14840,
39.87448642901764,
595.6221369801206,
2967.483308984749,
-2371.8611720046283,
126824.437049037,
143360,
159895.56295096298,
-0.2306858670614256,
136380,
143360,
138256.2734916343,
4659.05592226452,
539079
],
[
135200,
135200,
132500,
133800,
33215,
39.223971728440006,
124.21506860162481,
2398.829660908124,
-2274.614592306499,
126894.26773173088,
143380,
159865.73226826912,
-0.22995860326780745,
135500,
143380,
137365.01879330742,
4519.123356388483,
505864
],
[
134300,
136500,
133200,
135400,
30339,
42.4589717854934,
-118.90118233422982,
1895.2834922596533,
-2014.184674593883,
127768.72864710848,
143615,
159461.27135289152,
-0.2206771068884381,
135160,
143615,
136972.01503464594,
4432.043116646449,
536203
],
[
137900,
139900,
134600,
134600,
59368,
41.27594735093774,
-371.8395421007008,
1441.8588853875826,
-1813.6984274882834,
126853.66334129492,
143205,
159556.33665870508,
-0.22836265016871038,
134540,
143205,
136497.61202771676,
4494.040036885988,
476835
],
[
135800,
137250,
133100,
133200,
25871,
39.21665718372203,
-677.4540457114344,
1017.9962991677792,
-1695.4503448792136,
126010.10344187652,
142190,
158369.8965581235,
-0.22758135674975016,
134260,
142190,
135838.0896221734,
4469.465748536989,
450964
]
] |
no news data
|
0
|
[
[
14700,
15080,
14630,
15030,
108120,
68.80062919792847,
272.91266086866744,
211.88615058422607,
61.02651028444137,
13613.95961730323,
14250,
14886.04038269677,
-0.08926882564165199,
14678,
14250,
14537.206744948327,
378.7620332683714,
584089
],
[
15050,
15550,
15000,
15220,
159106,
71.56672943662994,
314.01359673023217,
232.31163981342732,
81.70195691680485,
13579.273165639042,
14319,
15058.726834360958,
-0.10332101883664468,
14892,
14319,
14673.765395958662,
390.9933166063449,
743195
],
[
15220,
15600,
15140,
15440,
114544,
74.39722736394154,
360.18653967897626,
257.8866197865371,
102.29991989243916,
13520.324742379413,
14393,
15265.675257620587,
-0.12126384459398142,
15040,
14393,
14827.01231676693,
395.92236542017736,
857739
],
[
15600,
15900,
15500,
15800,
188442,
78.21835243894296,
420.9751811382048,
290.5043320568707,
130.4708490813341,
13430.098991736515,
14483.5,
15536.901008263485,
-0.14546221676576587,
15236,
14483.5,
15021.609853413545,
400.49933931873613,
1046181
],
[
15800,
16000,
15660,
15940,
148899,
79.49972149907214,
474.97226283830423,
327.3979182131574,
147.5743446251468,
13370.642940894582,
14581,
15791.357059105418,
-0.16601838819085352,
15486,
14581,
15205.287882730838,
396.1779579388264,
1195080
],
[
16070,
16070,
15690,
15980,
80612,
79.86419762466998,
515.0557625994843,
364.9294870904228,
150.1262755090615,
13332.545508837671,
14673.5,
16014.454491162329,
-0.18277227534839388,
15676,
14673.5,
15360.23030618467,
395.02238951462454,
1275692
],
[
15960,
16220,
15880,
16070,
114722,
80.69582315558604,
547.7701198186478,
401.4976136360678,
146.27250618258,
13298.117608179584,
14762.5,
16226.882391820416,
-0.1983921953355348,
15846,
14762.5,
15502.184244947737,
391.0922188350085,
1390414
],
[
16070,
16340,
15560,
16290,
213020,
82.58882803445087,
584.7084894938489,
438.1397888076241,
146.56870068622482,
13264.23556221566,
14861.5,
16458.76443778434,
-0.21495332742782894,
16016,
14861.5,
15659.747395958191,
418.87134606107935,
1603434
],
[
16320,
16790,
16110,
16740,
253801,
85.68172622386793,
642.8828989032645,
479.08841082675224,
163.79448807651227,
13219.600458674722,
14989,
16758.399541325278,
-0.23609307376413075,
16204,
14989,
15875.797916766554,
437.52339277100225,
1857235
],
[
16700,
16700,
16090,
16500,
113384,
77.74910978156022,
661.989539906046,
515.668636642611,
146.32090326343507,
13258.049694422352,
15105.5,
16952.950305577648,
-0.24460630969880476,
16316,
15105.5,
16000.638333413244,
452.7002932873593,
1743851
]
] |
no news data
|
0
|
[
[
2905,
2945,
2885,
2920,
30518,
42.98668056284164,
-10.342908556155635,
0.9231732610317018,
-11.266081817187336,
2888.461339526856,
2986.5,
3084.538660473144,
-0.06565455246820283,
2956,
2986.5,
2966.835771699596,
74.13425297876938,
-24203
],
[
2970,
3100,
2930,
3010,
214524,
52.02797965580766,
-6.648233527435423,
-0.5911080966617231,
-6.0571254307736995,
2893.973687816417,
2990,
3086.026312183583,
-0.06423164694554036,
2973,
2990,
2975.468617359677,
81.69609205171443,
190321
],
[
3035,
3235,
3020,
3115,
703508,
59.99812636329161,
4.698286606490456,
0.46677084396871266,
4.2315157625217426,
2887.30877864749,
2997.5,
3107.69122135251,
-0.07352208263720446,
2992,
2997.5,
3003.3748938877416,
91.93208547659196,
893829
],
[
3130,
3130,
3060,
3105,
80307,
58.992878227576455,
12.736747832711444,
2.920766241717259,
9.815981590994184,
2884.4570105953953,
3004,
3123.5429894046047,
-0.07958920732663427,
3013,
3004,
3023.699915110193,
90.36550794254968,
813522
],
[
3105,
3210,
3105,
3145,
133977,
61.75329281417609,
22.08042260729826,
6.752697514833459,
15.327725092464801,
2877.8321518743255,
3012.25,
3146.6678481256745,
-0.08924747157485234,
3059,
3012.25,
3047.959932088155,
91.41082880379614,
947499
],
[
3130,
3235,
3130,
3175,
169441,
63.72554251320676,
31.542499167361257,
11.710657845339018,
19.83184132202224,
2867.6705456881327,
3020.5,
3173.3294543118673,
-0.10119480504013724,
3110,
3020.5,
3073.367945670524,
92.38148388923928,
1116940
],
[
3150,
3220,
3105,
3115,
88646,
57.355298466431,
33.81002354726979,
16.130530985725173,
17.67949256154462,
2868.1069934321604,
3026.25,
3184.3930065678396,
-0.10451417203987748,
3131,
3026.25,
3081.6943565364195,
93.99709218286505,
1028294
],
[
3115,
3190,
3115,
3145,
89170,
59.533475255478514,
37.594436966887315,
20.423312181957602,
17.171124784929713,
2871.3991371302614,
3035.25,
3199.1008628697386,
-0.107965316115469,
3137,
3035.25,
3094.355485229136,
92.64015702694613,
1117464
],
[
3120,
3185,
3105,
3145,
95927,
59.533475255478514,
40.13100660371674,
24.364851066309434,
15.766155537407307,
2876.909345236006,
3044.25,
3211.590654763994,
-0.1099388386393981,
3145,
3044.25,
3104.484388183309,
91.73728866787854,
1117464
],
[
3145,
3145,
3000,
3045,
119890,
49.716518698746384,
33.68380610147551,
26.228642073342648,
7.455164028132863,
2882.2468102381686,
3047.25,
3212.2531897618314,
-0.10829645730532869,
3125,
3047.25,
3092.5875105466475,
95.54176804874437,
997574
]
] |
no news data
|
0
|
[
[
1231,
1310,
1214,
1255,
128310,
42.7036152674048,
0.38330365086494567,
6.169049190456617,
-5.785745539591671,
1233.7534627616506,
1271.75,
1309.7465372383494,
-0.05975472732588865,
1258.4,
1271.75,
1262.706259700603,
48.672943309486506,
7231717
],
[
1255,
1278,
1236,
1248,
74904,
41.44151574113258,
-0.9866982774829012,
4.7378996968687135,
-5.724597974351615,
1231.0253216480096,
1270.45,
1309.8746783519905,
-0.0620641164185768,
1255.6000000000001,
1270.45,
1259.7650077604824,
48.19630450166604,
7156813
],
[
1234,
1260,
1232,
1259,
49519,
44.23086072191565,
-1.171324309351121,
3.556054895624747,
-4.727379204975868,
1230.6261103426364,
1270.2500000000002,
1309.873889657364,
-0.06238754521923063,
1256,
1270.2500000000002,
1259.612006208386,
46.75371132297561,
7206332
],
[
1250,
1275,
1249,
1269,
59552,
46.71572931823088,
-0.5049051114203849,
2.743862894215721,
-3.248768005636106,
1230.8973701719372,
1270.4500000000003,
1310.0026298280634,
-0.06226554343431557,
1252.4,
1270.4500000000003,
1261.4896049667088,
45.2713033713345,
7265884
],
[
1273,
1280,
1250,
1271,
77960,
47.222224416689606,
0.1825162557497606,
2.231593566522529,
-2.0490773107727684,
1230.897370171937,
1270.45,
1310.0026298280632,
-0.06226554343431558,
1260.4,
1270.45,
1263.3916839733672,
44.180495987667754,
7343844
],
[
1268,
1295,
1262,
1272,
80043,
47.49098451073069,
0.7987863724126782,
1.945032127700559,
-1.1462457552878809,
1231.1759899754456,
1270.6999999999998,
1310.224010024554,
-0.06220824746132711,
1263.8000000000002,
1270.6999999999998,
1265.1133471786939,
43.38188913140577,
7423887
],
[
1288,
1288,
1244,
1252,
123672,
42.796999455944864,
-0.3229254891466553,
1.4914406043311164,
-1.8143660934777717,
1229.311882935695,
1269.6999999999998,
1310.0881170643047,
-0.06361836191904369,
1264.6000000000001,
1269.6999999999998,
1262.490677742955,
43.42603990773394,
7300215
],
[
1261,
1261,
1241,
1253,
41284,
43.09982937891824,
-1.1183074263894923,
0.9694909981869948,
-2.087798424576487,
1227.76953588309,
1268.05,
1308.33046411691,
-0.06353134989457833,
1263.4,
1268.05,
1260.5925421943641,
41.7527513428958,
7341499
],
[
1251,
1266,
1244,
1253,
43222,
43.099829378918244,
-1.728725668657944,
0.429847664818007,
-2.158573333475951,
1226.460906242335,
1267.3000000000002,
1308.1390937576653,
-0.0644505543401958,
1260.2,
1267.3000000000002,
1259.0740337554912,
40.341840532688956,
7341499
],
[
1241,
1246,
1225,
1230,
56068,
37.76665590635658,
-4.0220308366042445,
-0.4605280354664433,
-3.5615028011378014,
1221.428278413128,
1265.5500000000002,
1309.6717215868723,
-0.06972734635039646,
1252,
1265.5500000000002,
1253.2592270043929,
39.46028049463975,
7285431
]
] |
no news data
|
0
|
[
[
3710,
3745,
3620,
3710,
62421,
44.714255371035094,
-148.66997992179586,
-156.47309059329652,
7.8031106715006615,
3616.7018420118493,
3880.25,
4143.798157988151,
-0.1358408133435478,
3761,
3880.25,
3782.2170488918337,
212.1839419091543,
-385842
],
[
3710,
3750,
3685,
3740,
25666,
46.37298226277605,
-143.33781702934448,
-153.84603588050612,
10.508218851161644,
3607.893443207461,
3864.25,
4120.606556792539,
-0.13268114474608986,
3751,
3864.25,
3773.773639113467,
201.67080320135756,
-360176
],
[
3760,
3820,
3715,
3810,
26531,
50.132569623716286,
-131.94267154916952,
-149.46536301423882,
17.5226914650693,
3613.101992063317,
3851.25,
4089.398007936683,
-0.12367309727318815,
3753,
3851.25,
3781.0189112907738,
194.765745829832,
-333645
],
[
3810,
3845,
3520,
3720,
65693,
45.696776780120025,
-128.6907180071612,
-145.3104340128233,
16.6197160056621,
3614.250480654217,
3833.25,
4052.249519345783,
-0.11426310276959918,
3736,
3833.25,
3768.815129032619,
204.0681925562726,
-399338
],
[
3720,
3790,
3705,
3775,
35520,
48.68491840646218,
-120.28886588157411,
-140.30612038657347,
20.017254504999357,
3625.6069480230512,
3819.25,
4012.8930519769488,
-0.10140370595114159,
3751,
3819.25,
3770.0521032260954,
195.56332165939602,
-363818
],
[
3795,
3985,
3730,
3895,
132591,
54.560038684330614,
-102.76275534578326,
-132.79744737841543,
30.034692032632165,
3649.083842358883,
3811,
3972.916157641117,
-0.08497305570250172,
3788,
3811,
3795.0416825808766,
199.8087986837249,
-231227
],
[
3895,
3990,
3760,
3800,
44666,
49.70799169598269,
-95.43873420981254,
-125.32570474469486,
29.886970534882323,
3659.9206931832123,
3802.25,
3944.5793068167877,
-0.07486583302875283,
3800,
3802.25,
3796.0333460647016,
201.9653130634588,
-275893
],
[
3760,
3875,
3720,
3750,
50752,
47.32265069220415,
-92.60152409804323,
-118.78086861536454,
26.17934451732131,
3662.6531917855978,
3793.25,
3923.8468082144022,
-0.06885747483788426,
3788,
3793.25,
3786.8266768517615,
198.61064784464034,
-326645
],
[
3750,
3785,
3700,
3760,
29165,
47.861537013480465,
-88.52562986120893,
-112.72982086453342,
24.204191003324496,
3659.4840379070106,
3790.25,
3921.0159620929894,
-0.069001233213107,
3796,
3790.25,
3781.4613414814094,
190.49560157002318,
-297480
],
[
3775,
3780,
3635,
3635,
39679,
42.06828114135589,
-94.29493631541345,
-109.04284395470944,
14.747907639295988,
3635.5277408644306,
3783.5,
3931.4722591355694,
-0.07821977488334579,
3768,
3783.5,
3752.1690731851277,
187.24591574359297,
-337159
]
] |
no news data
|
0
|
[
[
2670,
2680,
2650,
2680,
54771,
39.59423003865998,
-1.4536626740186875,
11.507657707308393,
-12.96132038132708,
2649.734140151104,
2722.75,
2795.765859848896,
-0.05363390678460826,
2675,
2722.75,
2689.1642884416265,
34.64865690743319,
-153531
],
[
2680,
2725,
2680,
2725,
71360,
56.09899237973277,
1.0642527781756144,
9.418976721481839,
-8.354723943306224,
2649.734140151104,
2722.75,
2795.765859848896,
-0.05363390678460826,
2684,
2722.75,
2696.3314307533014,
35.38803855690225,
-82171
],
[
2725,
2735,
2675,
2720,
37336,
54.3229379369997,
2.625989924161331,
8.060379362017738,
-5.434389437856407,
2649.3674203081314,
2721.25,
2793.1325796918686,
-0.052830559259067426,
2694,
2721.25,
2701.0651446026413,
37.14603580283781,
-119507
],
[
2720,
2730,
2695,
2730,
32708,
57.23879246632169,
4.617368144814918,
7.371777118577174,
-2.7544089737622555,
2650.0532886073715,
2719.75,
2789.4467113926285,
-0.05125229259500208,
2705,
2719.75,
2706.852115682113,
36.99274753120654,
-86799
],
[
2730,
2730,
2700,
2725,
29561,
55.33668302202317,
5.726084777579672,
7.042638650377674,
-1.3165538727980017,
2651.8454014117106,
2717.5,
2783.1545985882894,
-0.04831985176691036,
2716,
2717.5,
2710.4816925456903,
36.49326556469179,
-116360
],
[
2725,
2725,
2695,
2710,
35371,
49.97162470983246,
5.332901686126661,
6.700691257527471,
-1.3677895714008104,
2654.4015070760915,
2714.25,
2774.0984929239085,
-0.044099469779061214,
2722,
2714.25,
2710.385354036552,
36.029460881499524,
-151731
],
[
2710,
2730,
2710,
2730,
55288,
56.085204789138565,
6.559520042553686,
6.672457014532714,
-0.1129369719790283,
2657.8175213053637,
2712.25,
2766.6824786946363,
-0.04013824588045815,
2723,
2712.25,
2714.3082832292416,
34.88449938996385,
-96443
],
[
2730,
2745,
2720,
2745,
87847,
60.03028803303638,
8.642374651804857,
7.066440541987143,
1.5759341098177142,
2659.477737559064,
2711.5,
2763.522262440936,
-0.038371574730544845,
2728,
2711.5,
2720.4466265833935,
34.17846371925214,
-8596
],
[
2745,
2760,
2730,
2755,
183197,
62.452016005087884,
10.973472996354303,
7.847847032860575,
3.125625963493728,
2658.9071346248843,
2711.75,
2764.5928653751157,
-0.03897325739844433,
2733,
2711.75,
2727.357301266715,
33.88000202501985,
174601
],
[
2755,
2755,
2710,
2725,
35364,
52.22835137398922,
10.281615881726793,
8.334600802633819,
1.9470150790929743,
2659.1493888307396,
2711.25,
2763.3506111692604,
-0.03843290819309208,
2733,
2711.25,
2726.885841013372,
34.67428759466129,
139237
]
] |
no news data
|
0
|
[
[
3770,
3855,
3545,
3680,
138604,
69.02975593632016,
65.07231138528277,
8.302799721057863,
56.76951166422491,
3055.046111097305,
3354.5,
3653.953888902695,
-0.17853861314812633,
3567,
3354.5,
3503.61056693218,
143.06986430043793,
817917
],
[
3680,
3935,
3680,
3820,
211864,
74.37188109429033,
88.57120707395325,
24.356481191636938,
64.21472588231632,
3021.1919787113957,
3382.25,
3743.3080212886043,
-0.2135016756825216,
3662,
3382.25,
3566.888453545744,
151.0648739932638,
1029781
],
[
3820,
3885,
3740,
3835,
68119,
74.8720022454361,
107.16924549585792,
40.91903405248114,
66.25021144337678,
2998.342467822747,
3409.25,
3820.157532177253,
-0.24105450300051504,
3744,
3409.25,
3620.5107628365954,
150.63166870803067,
1097900
],
[
3840,
4045,
3795,
3995,
139366,
79.47339257340755,
133.28258904013228,
59.391745050011366,
73.89084399012091,
2962.5459047522677,
3444.75,
3926.9540952477323,
-0.27996463908715136,
3816,
3444.75,
3695.4086102692763,
157.72940665745708,
1237266
],
[
4065,
4250,
3990,
4100,
192181,
81.82545448843432,
160.59893980513243,
79.63318400103559,
80.96575580409684,
2928.866992348908,
3485.75,
4042.633007651092,
-0.31951976340878846,
3886,
3485.75,
3776.326888215421,
165.03444903906728,
1429447
],
[
4100,
4190,
3810,
3890,
114878,
65.62833940916678,
163.41831502209698,
96.39021020524787,
67.02810481684911,
2943.1284742619473,
3517.25,
4091.3715257380527,
-0.32646045958521724,
3928,
3517.25,
3799.0615105723373,
180.38913125056249,
1314569
],
[
3900,
4080,
3885,
3925,
99263,
66.8076302730519,
166.55693304083388,
110.42355477236507,
56.13337826846882,
2959.2556259881576,
3549.5,
4139.744374011842,
-0.3325788837931215,
3949,
3549.5,
3824.24920845787,
181.43276473266516,
1413832
],
[
3925,
3970,
3815,
3885,
60099,
64.10080314272265,
163.92699635419376,
121.12424308873081,
42.802753265462954,
2984.8846887095383,
3579.5,
4174.115311290462,
-0.3322337261016689,
3959,
3579.5,
3836.399366766296,
179.5447101089034,
1353733
],
[
3885,
4000,
3615,
3860,
95847,
62.399124109624395,
158.0040887352684,
128.5002122180383,
29.503876517230083,
3020.5265064324653,
3609,
4197.473493567534,
-0.32611443256721223,
3932,
3609,
3841.119493413037,
194.22008795826744,
1257886
],
[
3860,
3880,
3640,
3715,
134114,
53.52398280651046,
139.99606608528075,
130.79938299148682,
9.196683093793922,
3063.4576454418066,
3631.25,
4199.042354558193,
-0.3127255653332563,
3855,
3631.25,
3815.89559473043,
197.49008167553404,
1123772
]
] |
no news data
|
0
|
[
[
1043,
1066,
1034,
1050,
21084,
42.60352798090204,
8.490914364698256,
25.042054050010464,
-16.551139685312208,
1015.4699921255516,
1092.0000000000002,
1168.530007874449,
-0.14016484958690234,
1057.8000000000002,
1092.0000000000002,
1071.143132085952,
49.159062090259795,
8319153
],
[
1050,
1062,
1049,
1058,
19549,
44.54219245980574,
6.45002400383305,
21.323648040774984,
-14.873624036941933,
1014.9197787395703,
1091.8000000000002,
1168.68022126043,
-0.14083205946222718,
1057.4,
1091.8000000000002,
1068.5145056687616,
46.57627194095553,
8338702
],
[
1059,
1068,
1055,
1061,
9274,
45.288490163802535,
5.016847521630098,
18.062287936946007,
-13.045440415315909,
1013.9392459302607,
1091.4,
1168.8607540697394,
-0.1419475060834513,
1055.4,
1091.4,
1067.0116045350094,
44.17796680231585,
8347976
],
[
1068,
1085,
1055,
1055,
31413,
44.01280605270337,
3.358183924216064,
15.121467134400017,
-11.763283210183953,
1012.0349485417105,
1090.6499999999999,
1169.2650514582892,
-0.14416183277548136,
1052,
1090.6499999999999,
1064.6092836280077,
43.16525488786472,
8316563
],
[
1056,
1086,
1055,
1057,
34545,
44.57325761874385,
2.179935419983167,
12.533160791516647,
-10.35322537153348,
1010.160404826305,
1089.85,
1169.5395951736948,
-0.14623956539651312,
1056.2,
1089.85,
1063.0874269024062,
42.2963081101601,
8351108
],
[
1057,
1073,
1055,
1068,
9944,
47.675676133879776,
2.1094565586040517,
10.448419944934127,
-8.338963386330075,
1008.7938967724997,
1089.05,
1169.3061032275002,
-0.14738736187962034,
1059.8000000000002,
1089.05,
1064.069941521925,
40.56085753086295,
8361052
],
[
1081,
1083,
1055,
1059,
27552,
45.434867334851766,
1.3122499685368894,
8.621185949654679,
-7.30893598111779,
1005.8069493633272,
1086.5,
1167.1930506366728,
-0.14853759896304233,
1060,
1086.5,
1063.05595321754,
39.6636534215156,
8333500
],
[
1059,
1097,
1055,
1089,
28454,
53.312131594238515,
3.0658658883585304,
7.51012193739545,
-4.44425604903692,
1006.17841105347,
1086.85,
1167.5215889465298,
-0.14845027178825035,
1065.6,
1086.85,
1068.2447625740322,
39.83053531997877,
8361954
],
[
1093,
1106,
1081,
1081,
21438,
51.18987597317517,
3.7666662142771656,
6.761430792771794,
-2.994764578494628,
1006.896769007179,
1084.05,
1161.2032309928209,
-0.14234256905644743,
1070.8,
1084.05,
1070.7958100592257,
38.77121136855172,
8340516
],
[
1089,
1091,
1043,
1090,
54494,
53.43563195036027,
4.9907500455324225,
6.40729464332392,
-1.4165445977914972,
1013.0593481355374,
1080.3000000000002,
1147.540651864463,
-0.12448514646757887,
1077.4,
1080.3000000000002,
1074.6366480473807,
39.430410556512314,
8395010
]
] |
no news data
|
0
|
[
[
5530,
5650,
5510,
5650,
25093,
42.4669955193227,
53.80073292643283,
130.7322753295197,
-76.93154240308687,
5452.526991487332,
5842.5,
6232.473008512668,
-0.1334952532349739,
5638,
5842.5,
5684.438907700103,
176.55256963421206,
-65580
],
[
5650,
5680,
5590,
5660,
32447,
42.971511355739395,
46.21282589116436,
113.82838544184862,
-67.61555955068427,
5439.687978906674,
5837,
6234.312021093326,
-0.1361356933675949,
5642,
5837,
5679.551126160083,
170.37024323176834,
-33133
],
[
5610,
5730,
5610,
5730,
18863,
46.507671882859746,
45.3252881753142,
100.12776598854175,
-54.802477813227554,
5429.592280820423,
5828.5,
6227.407719179577,
-0.13688177719124195,
5662,
5828.5,
5689.640900928067,
166.77236871521347,
-14270
],
[
5730,
5790,
5680,
5690,
11773,
44.79825555697763,
40.92251317656701,
88.28671542614681,
-47.364202249579805,
5428.409817459843,
5807,
6185.590182540157,
-0.13039097039440573,
5662,
5807,
5689.712720742454,
162.71719952126966,
-26043
],
[
5690,
5770,
5640,
5660,
10628,
43.50666463332536,
34.613529765279964,
77.55207829397345,
-42.93854852869349,
5424.983890139308,
5786,
6147.016109860692,
-0.12478952985160466,
5678,
5786,
5683.770176593963,
160.38025669832183,
-36671
],
[
5710,
5710,
5550,
5580,
43844,
40.17987118680353,
22.894371482759198,
66.62053693173061,
-43.726165448971415,
5430.997093974851,
5757,
6083.002906025149,
-0.11325444016854232,
5664,
5757,
5663.01614127517,
160.35309550558455,
-80515
],
[
5550,
5640,
5480,
5640,
54659,
43.659528467274576,
18.23811503368779,
56.94405255212205,
-38.70593751843426,
5449.596754806186,
5733.5,
6017.403245193814,
-0.09903313689502528,
5660,
5733.5,
5658.412913020136,
160.32787439804278,
-25856
],
[
5630,
5630,
5520,
5570,
26260,
40.68604150696237,
8.798163513376494,
47.31487474437294,
-38.51671123099645,
5459.070894578715,
5709.5,
5959.929105421285,
-0.08772365545889671,
5628,
5709.5,
5640.73033041611,
157.44731194103974,
-52116
],
[
5570,
5620,
5100,
5200,
248848,
29.319432433013727,
-28.21374338730584,
32.209151118037184,
-60.422894505343024,
5370.529966126617,
5668,
5965.470033873383,
-0.10496472613739691,
5530,
5668,
5552.584264332888,
183.34393251667976,
-300964
],
[
5200,
5200,
5020,
5100,
159635,
27.114618505158287,
-64.86735998029144,
12.79384889837146,
-77.6612088786629,
5255.0509264621005,
5628.5,
6001.9490735378995,
-0.13269932434499404,
5418,
5628.5,
5462.067411466311,
183.10508019405978,
-460599
]
] |
no news data
|
0
|
[
[
777,
777,
749,
767,
12136,
29.95239447218527,
-11.849314354794842,
-9.052346881742274,
-2.796967473052568,
762.7502167448048,
792.8,
822.8497832551951,
-0.07580671860543685,
772,
792.8,
778.1609630279468,
18.760139863239363,
-238103
],
[
781,
781,
754,
772,
2841,
33.97176180132569,
-11.757998814382063,
-9.593477268270233,
-2.16452154611183,
760.2664549311543,
791.2,
822.1335450688458,
-0.07819399663510054,
771.8,
791.2,
776.9287704223574,
19.348701301579407,
-235262
],
[
772,
800,
770,
779,
14657,
39.22917660509969,
-10.994056452926202,
-9.873593105201426,
-1.120463347724776,
759.2815263883301,
789.8500000000001,
820.4184736116702,
-0.07740323760630502,
771.5999999999999,
789.8500000000001,
777.343016337886,
20.10950835146659,
-220605
],
[
800,
800,
769,
779,
7153,
39.22917660509969,
-10.270237720128193,
-9.95292202818678,
-0.3173156919414133,
759.4026683800523,
788.1000000000003,
816.7973316199482,
-0.07282662509820562,
771,
788.1000000000003,
777.6744130703089,
20.88740061207612,
-220605
],
[
780,
808,
773,
780,
17971,
40.020432917803895,
-9.506331445484307,
-9.863603911646285,
0.3572724661619784,
759.6388193293046,
786.6000000000003,
813.5611806706959,
-0.06855118400888792,
775.4000000000001,
786.6000000000003,
778.1395304562471,
21.895443425499256,
-202634
],
[
809,
809,
770,
782,
11197,
41.65660304019443,
-8.63995095742439,
-9.618873320801907,
0.9789223633775173,
759.9822275190228,
785.4000000000002,
810.8177724809776,
-0.06472567476694019,
778.4,
785.4000000000002,
778.9116243649977,
23.11719746653502,
-191437
],
[
771,
782,
765,
780,
7064,
40.467774731104825,
-8.02224600572606,
-9.299547857786738,
1.2773018520606776,
759.5416034174351,
784.6500000000002,
809.7583965825653,
-0.06399897172641326,
780,
784.6500000000002,
779.1292994919982,
22.68025479035395,
-198501
],
[
778,
778,
750,
760,
39261,
30.954270037447742,
-9.04230912327614,
-9.24810011088462,
0.20579098760847891,
756.65430403336,
782.5000000000001,
808.3456959666403,
-0.0660592868156937,
776.2,
782.5000000000001,
775.3034395935986,
23.203093733900097,
-237762
],
[
760,
786,
752,
775,
3009,
41.97248267997862,
-8.54187641909698,
-9.106855372527093,
0.5649789534301135,
756.6913549087161,
781.2000000000002,
805.7086450912842,
-0.06274614718710714,
775.4,
781.2000000000002,
775.242751674879,
23.974301324335805,
-234753
],
[
783,
783,
752,
775,
29445,
41.97248267997861,
-8.05245619309801,
-8.895975536641277,
0.8435193435432673,
756.8483261944198,
780.0000000000001,
803.1516738055805,
-0.05936326616815472,
774.4,
780.0000000000001,
775.1942013399032,
24.476136944026106,
-234753
]
] |
no news data
|
0
|
[
[
8260,
8560,
8260,
8520,
93758,
48.99905718099815,
-37.726818657347394,
196.60960383373714,
-234.33642249108453,
8010.397909158012,
9412,
10813.602090841989,
-0.2978329984789605,
8600,
9412,
8797.554287118703,
382.5912860894664,
806636
],
[
8620,
8720,
8570,
8680,
106077,
51.45981644553093,
-52.57894018985644,
146.77189502901845,
-199.3508352188749,
7956.573113513288,
9390.5,
10824.426886486712,
-0.3053994753179728,
8588,
9390.5,
8774.043429694962,
369.54905136879023,
912713
],
[
8580,
8750,
8580,
8730,
50897,
52.235405592995065,
-59.62742355362025,
105.49203131249072,
-165.11945486611097,
7887.753615441749,
9348.5,
10809.246384558252,
-0.312509254866182,
8584,
9348.5,
8765.23474375597,
355.29554769959094,
963610
],
[
8790,
8830,
8700,
8810,
68137,
53.51521644496347,
-58.08845839926289,
72.77593337014,
-130.86439176940289,
7838.196460211677,
9294.5,
10750.803539788323,
-0.31336888262699947,
8606,
9294.5,
8774.187795004775,
339.2030085781916,
1031747
],
[
8810,
8860,
8750,
8780,
50443,
52.94234285487772,
-58.613902128478,
46.4979662704164,
-105.1118683988944,
7823.649382144199,
9219.5,
10615.350617855802,
-0.3028039737200068,
8704,
9219.5,
8775.35023600382,
322.83136510832077,
981304
],
[
8800,
8800,
8570,
8670,
78436,
50.79520301945257,
-67.13253864420585,
23.77186528749195,
-90.9044039316978,
7883.811826083176,
9119.5,
10355.188173916824,
-0.27099910607310135,
8734,
9119.5,
8754.280188803055,
316.2005533148693,
902868
],
[
8660,
9030,
8660,
8800,
143297,
53.21034341181941,
-62.67127051670832,
6.483238126651896,
-69.15450864336022,
7965.982775704871,
9037,
10108.017224295128,
-0.23702937352996103,
8758,
9037,
8763.424151042444,
320.0433709352358,
1046165
],
[
8920,
8920,
8730,
8790,
88311,
52.99486189056756,
-59.25949325993133,
-6.6653081506647505,
-52.59418510926658,
8035.4629963599855,
8968,
9900.537003640015,
-0.20796989376449923,
8770,
8968,
8768.739320833956,
310.75455872557615,
957854
],
[
8800,
8840,
8700,
8760,
39897,
52.31046428127314,
-58.304288933282805,
-16.99310430718836,
-41.311184626094445,
8122.039727407071,
8903,
9683.960272592929,
-0.17543755421609097,
8760,
8903,
8766.991456667165,
298.55780453089216,
917957
],
[
8800,
8890,
8690,
8840,
141801,
54.01590178362394,
-50.50970675219651,
-23.696424796189994,
-26.813281956006513,
8183.670703587631,
8858,
9532.329296412368,
-0.15225317146361908,
8772,
8858,
8781.593165333732,
291.51796135011415,
1059758
]
] |
no news data
|
0
|
[
[
11290,
12020,
11150,
11860,
192573,
63.58880169080865,
229.43792485577796,
173.67919260001918,
55.75873225575879,
10137.39044471111,
11370,
12602.60955528889,
-0.21681786372715728,
11886,
11370,
11777.544370379199,
499.91662912299944,
2361374
],
[
12020,
12200,
11830,
12180,
125207,
66.38700942716393,
250.1529405968722,
188.9739421993898,
61.17899839748242,
10251.020856262605,
11456,
12660.979143737395,
-0.21036647062454525,
11924,
11456,
11858.035496303359,
490.63686989992806,
2486581
],
[
12060,
12100,
11910,
12090,
128027,
64.87688686096092,
256.35242084306446,
202.44963792812473,
53.902782914939735,
10347.985770355876,
11526.5,
12705.014229644124,
-0.20448778547592494,
11936,
11526.5,
11904.428397042688,
474.8770934785046,
2358554
],
[
12280,
12600,
12060,
12420,
229595,
67.77171265164984,
284.6129547015553,
218.88230128281086,
65.73065341874442,
10424.479902457791,
11609.5,
12794.520097542209,
-0.20414662087810992,
12004,
11609.5,
12007.54271763415,
479.52872965861144,
2588149
],
[
12660,
12670,
12320,
12550,
179616,
68.86052929971449,
313.8813165029187,
237.88210432683243,
75.99921217608627,
10499.075942102554,
11695.5,
12891.924057897446,
-0.2045956235983833,
12220,
11695.5,
12116.03417410732,
470.2766775401392,
2767765
],
[
12660,
12690,
12000,
12350,
171838,
65.21042015683172,
317.28095818201655,
253.76187509786925,
63.5190830841473,
10644.72156995732,
11778,
12911.27843004268,
-0.192439876047322,
12318,
11778,
12162.827339285857,
485.9712005729864,
2595927
],
[
12150,
12460,
12120,
12420,
123939,
65.89188882270106,
321.9128032789504,
267.3920607340855,
54.5207425448649,
10737.11125820966,
11847.5,
12957.88874179034,
-0.1874469283461221,
12366,
11847.5,
12214.261871428685,
475.5446862463445,
2719866
],
[
12920,
12940,
12310,
12590,
442331,
67.55412147977731,
335.4344733317739,
281.00054325362316,
54.43393007815075,
10863.964756661564,
11931,
12998.035243338436,
-0.17886769647782014,
12466,
11931,
12289.40949714295,
486.5772086573199,
3162197
],
[
12590,
13000,
12470,
12600,
336284,
67.653981289898,
343.00348008732726,
293.40113062036403,
49.60234946696323,
11012.736607173778,
12013.5,
13014.263392826222,
-0.16660646652952463,
12502,
12013.5,
12351.527597714361,
489.6788366103685,
3498481
],
[
12290,
12440,
11540,
12150,
344688,
58.87297342748493,
309.12730611988627,
296.5463657202685,
12.58094039961776,
11236.682737106801,
12078,
12919.317262893199,
-0.13931400279735037,
12422,
12078,
12311.22207817149,
530.4160625667707,
3153793
]
] |
no news data
|
0
|
[
[
637,
644,
626,
640,
160270,
35.264922778752386,
-14.442464444303823,
-10.890919718187735,
-3.551544726116088,
629.3200090887664,
667.25,
705.1799909112336,
-0.11369049355184303,
642,
667.25,
650.0279545853588,
29.637202304530017,
4867529
],
[
640,
653,
633,
642,
77511,
36.322778020912104,
-14.371567243688332,
-11.587049223287854,
-2.784518020400478,
626.5368597041991,
665.1,
703.663140295801,
-0.11596193142625458,
641.1999999999999,
665.1,
648.4223636682871,
28.948830711349302,
4945040
],
[
631,
650,
631,
647,
171104,
39.006247246630174,
-13.753382060941703,
-12.020315790818625,
-1.7330662701230786,
625.4520702325844,
662.9500000000002,
700.4479297674159,
-0.11312445815646943,
641.1999999999999,
662.9500000000002,
648.1378909346297,
28.238199946252927,
5116144
],
[
664,
667,
631,
648,
193750,
39.55488839099316,
-13.032543162083925,
-12.222761265071686,
-0.8097818970122397,
625.3225351858503,
660.7500000000001,
696.17746481415,
-0.10723409705380205,
642.8000000000001,
660.7500000000001,
648.1103127477038,
28.79261423580629,
5309894
],
[
640,
647,
626,
632,
304177,
34.24691073017817,
-13.595617607000577,
-12.497332533457465,
-1.0982850735431118,
623.3169986938796,
657.75,
692.1830013061204,
-0.10469935782932861,
641.8,
657.75,
644.8882501981631,
28.30742750467727,
5005717
],
[
631,
632,
612,
618,
278881,
30.402490760236805,
-14.998646102510975,
-12.997595247268167,
-2.0010508552428075,
618.1412805405097,
654.4,
690.6587194594903,
-0.11081515727228085,
637.4,
654.4,
639.5106001585305,
27.714039825771753,
4726836
],
[
638,
638,
603,
617,
608522,
30.14221053763169,
-16.006732290132845,
-13.599422655841103,
-2.4073096342917424,
612.8272477661261,
651.6,
690.3727522338739,
-0.1190078337442416,
632.4,
651.6,
635.0084801268243,
28.234465552502343,
4118314
],
[
652,
690,
598,
612,
1991759,
28.813931814052363,
-17.01299090106022,
-14.282136304884927,
-2.730854596175293,
607.1454701943542,
648.7000000000002,
690.2545298056461,
-0.1281163243583967,
625.4,
648.7000000000002,
630.4067841014595,
32.789146584466465,
2126555
],
[
607,
611,
598,
609,
284037,
28.016195771375976,
-17.84680615576326,
-14.995070275060595,
-2.851735880702666,
602.0125547458038,
645.5000000000001,
688.9874452541965,
-0.13474034160866413,
617.5999999999999,
645.5000000000001,
626.1254272811676,
31.447064685576006,
1842518
],
[
606,
609,
597,
599,
229614,
25.483520321023263,
-19.09441860710308,
-15.814939941469092,
-3.279478665633988,
595.0287960206115,
642.2500000000002,
689.471203979389,
-0.147049292267462,
611,
642.2500000000002,
620.7003418249342,
30.057988636606293,
1612904
]
] |
no news data
|
0
|
[
[
873,
894,
867,
889,
123644,
42.91697321563826,
-14.656020952977201,
-15.146013462299567,
0.4899925093223665,
851.5104475513461,
890.9000000000002,
930.2895524486543,
-0.08842642821563373,
874,
890.9000000000002,
881.7284722123279,
42.54883902541008,
3911520
],
[
890,
925,
889,
901,
130404,
46.99677177289345,
-12.238526587373599,
-14.564516087314374,
2.325989499940775,
852.0052103374567,
891.6000000000001,
931.1947896625436,
-0.08881738372037563,
882.8,
891.6000000000001,
885.5827777698624,
42.08106480930936,
4041924
],
[
910,
917,
880,
908,
96845,
49.27428737690513,
-9.64660334836924,
-13.580933539525347,
3.934330191156107,
852.6297859060128,
892.7500000000001,
932.8702140939874,
-0.08988006517835301,
892.0000000000001,
892.7500000000001,
890.06622221589,
41.71813160864441,
4138769
],
[
908,
919,
885,
889,
128463,
43.77591087010989,
-9.021630971960121,
-12.669073026012303,
3.6474420540521812,
852.6297859060128,
892.7500000000001,
932.8702140939874,
-0.08988006517835301,
893.4000000000001,
892.7500000000001,
889.8529777727119,
41.16683649374124,
4010306
],
[
889,
923,
881,
923,
234984,
53.726644787414585,
-5.716918928084397,
-11.278642206426722,
5.561723278342326,
852.8446352467416,
894.8000000000001,
936.7553647532585,
-0.09377596055712659,
902.0000000000001,
894.8000000000001,
896.4823822181696,
41.22634817275973,
4245290
],
[
923,
936,
893,
898,
109409,
47.12263074353862,
-5.05690899139438,
-10.034295563420255,
4.977386572025875,
855.6192726522276,
892.9000000000001,
930.1807273477726,
-0.08350482102760115,
903.8000000000002,
892.9000000000001,
896.7859057745358,
41.35303758899118,
4135881
],
[
901,
910,
892,
896,
42510,
46.628834818239945,
-4.641722756193985,
-8.955781001975001,
4.314058245781016,
855.9421207024225,
892.05,
928.1578792975774,
-0.08095483279542062,
902.8000000000001,
892.05,
896.6287246196287,
39.684963475491806,
4093371
],
[
887,
897,
880,
888,
99221,
44.614912591727894,
-4.901713908032093,
-8.14496758318642,
3.2432536751543264,
855.5125012620931,
891.35,
927.1874987379069,
-0.08041173217682597,
898.8000000000001,
891.35,
894.902979695703,
38.06460894152811,
3994150
],
[
888,
918,
883,
898,
146095,
47.65812392748488,
-4.251829894138382,
-7.366340045376813,
3.114510151238431,
855.6057449140447,
891.55,
927.4942550859552,
-0.080633178365667,
900.6000000000001,
891.55,
895.5223837565625,
37.84570830284753,
4140245
],
[
898,
900,
850,
878,
107381,
42.61482556718432,
-5.289649200698818,
-6.9510018764412145,
1.6613526757423962,
854.3209764001007,
890.2499999999999,
926.1790235998991,
-0.08071670564425547,
891.6000000000001,
890.2499999999999,
892.0179070052501,
38.71387199550127,
4032864
]
] |
no news data
|
0
|
[
[
3000,
3040,
2965,
3025,
81108,
33.84763919365782,
5.04676271910057,
21.0317610146244,
-15.98499829552383,
3014.0295098544393,
3104.25,
3194.4704901455607,
-0.058127077487677016,
3085,
3104.25,
3088.758828089688,
57.48303621293762,
448835
],
[
3000,
3050,
3000,
3030,
30069,
34.92909629843579,
-0.4661299642848462,
16.732182818842553,
-17.1983127831274,
3007.8260442638166,
3102.5,
3197.1739557361834,
-0.06103075309343008,
3061,
3102.5,
3077.0070624717505,
56.948533626299216,
478904
],
[
3020,
3045,
3000,
3045,
19145,
38.193501269786,
-3.583454659652034,
12.669055323143636,
-16.252509982795672,
3001.9130353636174,
3100,
3198.0869646363826,
-0.06328191266863395,
3045,
3100,
3070.6056499774004,
56.09506693870642,
498049
],
[
3045,
3055,
3000,
3045,
29339,
38.193501269786,
-5.984965977565025,
8.938251063001903,
-14.923217040566929,
2997.4492585658013,
3098.25,
3199.0507414341987,
-0.06506946917401675,
3031,
3098.25,
3065.4845199819206,
56.01684787165596,
498049
],
[
3045,
3060,
3030,
3040,
21948,
37.46687224122255,
-8.197147597268213,
5.511171330947881,
-13.708318928216094,
2993.3206445009573,
3096.75,
3200.1793554990427,
-0.06679864729089703,
3037,
3096.75,
3060.3876159855367,
54.158501595109115,
476101
],
[
3030,
3055,
3025,
3050,
22750,
39.928413131799665,
-9.039202739801567,
2.601096516797991,
-11.640299256599558,
2991.97935014563,
3096.25,
3200.52064985437,
-0.06735286223939915,
3042,
3096.25,
3058.3100927884293,
52.43289433831561,
498851
],
[
3060,
3065,
3040,
3065,
28973,
43.519853500521755,
-8.399340498312995,
0.40100911377579385,
-8.80034961208879,
2989.818452688997,
3095,
3200.181547311003,
-0.06796868970016363,
3049,
3095,
3059.6480742307435,
50.47340188557878,
527824
],
[
3060,
3065,
3040,
3065,
22330,
43.51985350052176,
-7.802304947308585,
-1.239653698441082,
-6.562651248867503,
2988.0407228174304,
3094,
3199.9592771825696,
-0.06849339184393641,
3053,
3094,
3060.718459384595,
48.65387317946601,
527824
],
[
3065,
3065,
3040,
3060,
22284,
42.53672183462815,
-7.644487293987822,
-2.5206204175504303,
-5.123866876437392,
2985.758854276824,
3092.75,
3199.741145723176,
-0.06918835710818917,
3056,
3092.75,
3060.574767507676,
46.964310809504155,
505540
],
[
3010,
3030,
2985,
2985,
85166,
31.164211399920156,
-13.416630302993326,
-4.69982239463901,
-8.716807908354316,
2970.246259090906,
3085,
3199.753740909094,
-0.07439464564609023,
3045,
3085,
3045.4598140061407,
48.966860037396714,
420374
]
] |
no news data
|
0
|
[
[
44100,
45050,
43450,
44550,
275555,
38.322319905917404,
-1568.552156691636,
-1274.808199022238,
-293.7439576693978,
44659.5279339019,
48042.5,
51425.4720660981,
-0.14083247400106558,
45830,
48042.5,
46362.96660186851,
2283.2031306624435,
2293452
],
[
45200,
46500,
44900,
46150,
219954,
45.52755223023707,
-1505.8100604637657,
-1321.0085713105436,
-184.80148915322206,
44457.47214763534,
47882.5,
51307.52785236466,
-0.14305969205303246,
45690,
47882.5,
46320.37328149481,
2259.4029070436977,
2513406
],
[
46000,
48650,
45950,
47900,
408052,
52.11640038184302,
-1299.8917792542998,
-1316.785212899295,
16.893433644995184,
44465.80712836477,
47800,
51134.19287163523,
-0.13950597789268732,
45930,
47800,
46636.29862519585,
2290.8741279691476,
2921458
],
[
48400,
48450,
47050,
47450,
211010,
50.42729242976901,
-1159.6436469192122,
-1285.3568997032785,
125.7132527840663,
44444.13185556396,
47710,
50975.86814443604,
-0.13690497356680112,
45990,
47710,
46799.03890015668,
2227.240261685637,
2710448
],
[
47500,
47550,
46850,
47300,
153447,
49.84734522855428,
-1048.5131313071688,
-1237.9881460240567,
189.47501471688793,
44441.55267992575,
47600,
50758.44732007425,
-0.13270787059135505,
46670,
47600,
46899.23112012535,
2118.1516715652347,
2557001
],
[
45200,
45300,
41150,
42950,
1062393,
36.674720923706914,
-1296.5047429352635,
-1249.6914654062982,
-46.81327752896527,
43599.81386862254,
47290,
50980.18613137746,
-0.15606623520310667,
46350,
47290,
46109.38489610028,
2406.140837882004,
1494608
],
[
42750,
43400,
42000,
42150,
411930,
34.850710476288725,
-1539.8428461431904,
-1307.7217415536766,
-232.12110458951383,
42699.27149639596,
46945,
51190.72850360404,
-0.18088096724269,
45550,
46945,
45317.507916880226,
2334.2736351761464,
1082678
],
[
42350,
42500,
40450,
41400,
697070,
33.18442006274721,
-1772.7733504098796,
-1400.7320633249171,
-372.0412870849625,
41840.21143077686,
46520,
51199.78856922314,
-0.20119469343177743,
44250,
46520,
44534.006333504185,
2313.9683755207075,
385608
],
[
41250,
42600,
40850,
42600,
299029,
38.269994779483525,
-1839.3397187053197,
-1488.4535944009976,
-350.88612430432204,
41398.98723863519,
46177.5,
50956.01276136481,
-0.20696281788164397,
43280,
46177.5,
44147.20506680335,
2273.6849201263713,
684637
],
[
42300,
42400,
41350,
42100,
232734,
37.0061052434127,
-1910.4177597492671,
-1572.8464274706516,
-337.5713322786155,
40977.94929825748,
45802.5,
50627.05070174252,
-0.21066757062354757,
42240,
45802.5,
43737.76405344268,
2200.5645686887733,
451903
]
] |
no news data
|
0
|
[
[
5910,
6040,
5900,
5980,
43109,
29.80075939203015,
-79.75073929137943,
2.9438489840656175,
-82.69458827544506,
5997.533429423483,
6441.5,
6885.466570576517,
-0.13784571002919113,
6144,
6441.5,
6218.242818516876,
169.00832468922397,
40808
],
[
5990,
6070,
5990,
6070,
41725,
36.04855110841005,
-89.7549637587199,
-15.595913564491484,
-74.15905019422841,
5947.890122791476,
6421.5,
6895.109877208524,
-0.14750755344032523,
6100,
6421.5,
6188.594254813501,
163.36487292570797,
82533
],
[
6050,
6110,
6010,
6090,
27281,
37.38226794109823,
-94.9747411760527,
-31.47167908680373,
-63.50306208924897,
5907.7949441852,
6396.5,
6885.2050558148,
-0.15280389457196913,
6066,
6396.5,
6168.875403850801,
158.83881057387168,
109814
],
[
6140,
6140,
5990,
6040,
62456,
35.3948985010346,
-101.9705811334943,
-45.57145949614185,
-56.39912163735246,
5865.970759628744,
6367.5,
6869.029240371256,
-0.15752783364625225,
6032,
6367.5,
6143.100323080642,
158.2074669614523,
47358
],
[
6010,
6120,
6010,
6060,
20806,
36.84130636578085,
-104.69415282512546,
-57.39599816193857,
-47.298154663186885,
5832.495812239335,
6341.5,
6850.504187760665,
-0.16053116384472615,
6048,
6341.5,
6126.480258464514,
154.76407646420571,
68164
],
[
6060,
6100,
5950,
6010,
40714,
34.746882858542435,
-109.62351351999223,
-67.84150123354931,
-41.78201228644292,
5797.715622391043,
6312,
6826.284377608957,
-0.16295449227153253,
6054,
6312,
6103.184206771612,
154.42378528819103,
27450
],
[
5970,
6050,
5960,
6000,
38023,
34.326568188777976,
-113.03399824081407,
-76.88000063500226,
-36.15399760581181,
5768.452995027923,
6282,
6795.547004972077,
-0.1634979321783117,
6040,
6282,
6082.547365417289,
149.8220863390345,
-10573
],
[
6000,
6110,
5990,
6060,
41177,
39.08759247296224,
-109.63156891107701,
-83.43031429021721,
-26.2012546208598,
5750.39053552849,
6258,
6765.60946447151,
-0.16222737758757122,
6034,
6258,
6078.037892333831,
147.69193731481778,
30604
],
[
6040,
6090,
5970,
5990,
42535,
35.82454879157262,
-111.30053090161255,
-89.00435761249628,
-22.29617328911627,
5751.828277425888,
6221,
6690.171722574112,
-0.1508348248108382,
6024,
6221,
6060.430313867065,
145.71394179233081,
-11931
],
[
6010,
6070,
5830,
5850,
172564,
30.364838263736335,
-122.5078312542937,
-95.70505234085577,
-26.802778913437933,
5747.485216792558,
6176.5,
6605.514783207442,
-0.13891841114140427,
5982,
6176.5,
6018.344251093652,
152.44866023573576,
-184495
]
] |
no news data
|
0
|
[
[
1862,
2145,
1862,
2120,
222386,
48.55581677387879,
-85.68073467280965,
-107.21175266187187,
21.53101798906222,
1977.1327958240317,
2114,
2250.8672041759683,
-0.1294864750955234,
2079,
2114,
2082.1295011551665,
113.60259579441289,
-502147
],
[
2125,
2155,
2045,
2135,
127301,
49.87099595875446,
-75.86128708464594,
-100.94165954642669,
25.080372461780755,
1977.0646140333909,
2113.75,
2250.435385966609,
-0.12932975608904462,
2088,
2113.75,
2092.7036009241333,
113.34526752338341,
-374846
],
[
2135,
2260,
2115,
2235,
84526,
57.64503022920991,
-59.32626362286965,
-92.61858036171529,
33.29231673884564,
1977.7719437140695,
2113.5,
2249.2280562859305,
-0.12843913535455928,
2124,
2113.5,
2121.1628807393067,
115.60631984314175,
-290320
],
[
2235,
2330,
2210,
2230,
52986,
57.167652208926924,
-46.094250783895404,
-83.31371444615132,
37.21946366225592,
1982.5721090824422,
2112,
2241.4278909175578,
-0.12256429064162666,
2153,
2112,
2142.9303045914457,
115.92015414006019,
-343306
],
[
2215,
2265,
2175,
2240,
49368,
57.91825294920009,
-34.404277752973485,
-73.53182710751577,
39.12754935454228,
1982.5721090824422,
2112,
2241.4278909175578,
-0.12256429064162666,
2192,
2112,
2162.3442436731566,
114.06871455862732,
-293938
],
[
2240,
2375,
2235,
2355,
118485,
65.42258658809304,
-15.6796062586277,
-61.96138293773816,
46.28177667911046,
1954.1883482120738,
2123.25,
2292.311651787926,
-0.15924799414852342,
2239,
2123.25,
2200.8753949385255,
115.92094923301109,
-175453
],
[
2355,
2455,
2300,
2355,
115669,
65.42258658809304,
-0.8305946176601537,
-49.73522527372256,
48.90463065606241,
1936.1409422550296,
2134.5,
2332.8590577449704,
-0.18585997446237565,
2283,
2134.5,
2231.7003159508204,
118.71231000208172,
-175453
],
[
2355,
2425,
2295,
2295,
39403,
59.05072433399795,
6.026387090991648,
-38.58290280077973,
44.609289891771375,
1933.3149869036974,
2143.75,
2354.1850130963026,
-0.1963242104688537,
2295,
2143.75,
2244.3602527606563,
119.5185735733616,
-214856
],
[
2320,
2430,
2250,
2350,
58344,
62.642525591416394,
15.717453818955164,
-27.722831476832752,
43.440285295787916,
1922.9122688038658,
2152.5,
2382.0877311961344,
-0.21332193374786,
2319,
2152.5,
2265.488202208525,
123.83867546097865,
-156512
],
[
2290,
2390,
2290,
2345,
67514,
62.10917371933422,
22.73219323466492,
-17.631826534533218,
40.36401976919814,
1923.539239232486,
2165.75,
2407.9607607675143,
-0.22367379500636198,
2340,
2165.75,
2281.3905617668197,
122.1359129280516,
-224026
]
] |
no news data
|
0
|
[
[
1041000,
1053000,
1029000,
1048000,
48867,
48.80978806448459,
13665.529932579491,
17282.170533226687,
-3616.6406006471952,
1007419.7909404531,
1054800,
1102180.209059547,
-0.0898373323085835,
1067000,
1054800,
1060286.04301764,
29939.187997707424,
80764
],
[
1061000,
1068000,
1049000,
1051000,
41402,
49.50772849621478,
11997.792221789714,
16225.294870939293,
-4227.502649149579,
1013515.694858822,
1056700,
1099884.305141178,
-0.08173427678845076,
1059600,
1056700,
1058428.834414112,
29229.245997871178,
122166
],
[
1039000,
1040000,
1028000,
1031000,
43461,
45.09364822127979,
8958.99153986841,
14772.034204725118,
-5813.042664856708,
1016278.6884604471,
1057350,
1098421.3115395529,
-0.07768725878763488,
1046200,
1057350,
1052943.0675312895,
28784.299855166093,
78705
],
[
1035000,
1036000,
1019000,
1029000,
38580,
44.664786609684235,
6316.523865544121,
13080.93213688892,
-6764.408271344799,
1013318.9961041132,
1054800,
1096281.0038958867,
-0.0786518845200735,
1038600,
1054800,
1048154.4540250316,
27942.56415122566,
40125
],
[
1030000,
1030000,
1019000,
1022000,
48130,
43.11909047805856,
3615.826697734068,
11187.91104905795,
-7572.0843513238815,
1009081.2311796317,
1053050,
1097018.7688203682,
-0.08350746654074978,
1036200,
1053050,
1042923.5632200254,
26732.380997566685,
-8005
],
[
1028000,
1044000,
1025000,
1032000,
35879,
45.994398068985944,
2256.4106637205696,
9401.610971990474,
-7145.200308269905,
1007831.1119618515,
1052550,
1097268.8880381486,
-0.08497247263911183,
1033000,
1052550,
1040738.8505760203,
26394.35378345478,
27874
],
[
1028000,
1040000,
1020000,
1021000,
41225,
43.39577891474375,
288.13416227151174,
7578.915610046683,
-7290.781447775171,
1006109.6496587833,
1052050,
1097990.3503412167,
-0.08733491819061197,
1027000,
1052050,
1036791.0804608163,
25937.614227493723,
-13351
],
[
1030000,
1040000,
1026000,
1040000,
35399,
48.77887809518333,
258.4231236744672,
6114.81711277224,
-5856.393989097773,
1006966.8796905531,
1052400,
1097833.120309447,
-0.08634192381118765,
1028800,
1052400,
1037432.864368653,
25442.070354101317,
22048
],
[
1050000,
1050000,
1031000,
1033000,
42456,
47.00526380305622,
-326.20430683519226,
4826.612828850753,
-5152.817135685946,
1005121.166123612,
1050550,
1095978.8338763881,
-0.08648581005452018,
1029600,
1050550,
1036546.2914949225,
24981.92247166551,
-20408
],
[
1039000,
1050000,
1026000,
1028000,
40399,
45.72632341083855,
-1179.388711857493,
3625.4125207091042,
-4804.801232566597,
1002868.0641641505,
1049400,
1095931.9358358495,
-0.08868293469763577,
1030800,
1049400,
1034837.033195938,
24911.785152260833,
-60807
]
] |
no news data
|
0
|
[
[
37400,
39000,
36900,
38550,
1403,
41.20169994823589,
-236.85037178207858,
311.3155278295658,
-548.1658996116444,
37849.8363222013,
40760,
43670.1636777987,
-0.14279507741897451,
38800,
40760,
39319.249085472096,
1800.3817118097659,
-29087
],
[
38300,
40350,
38250,
39400,
14246,
46.84677483327626,
-235.29500265245588,
201.99342173316145,
-437.2884243856173,
37711.716831948375,
40682.5,
43653.283168051625,
-0.14604722758196398,
38720,
40682.5,
39335.399268377674,
1821.7830181090683,
-14841
],
[
40300,
40300,
38850,
39700,
12539,
48.71812826436132,
-207.46336014175904,
120.10206535817736,
-327.5654254999364,
37633.61897058917,
40567.5,
43501.38102941083,
-0.1446419438915799,
38870,
40567.5,
39408.31941470214,
1795.227088244135,
-2302
],
[
39650,
40500,
39100,
40450,
1803,
53.15814842599405,
-123.4646275747873,
71.38872677158443,
-194.85335434637173,
37665.792634741796,
40470,
43274.207365258204,
-0.13858202941725742,
39090,
40470,
39616.65553176172,
1766.9965819409827,
-499
],
[
40450,
40450,
38500,
39950,
1033,
50.04719007266664,
-96.132690349099,
37.88444334744774,
-134.01713369654675,
37699.67953693408,
40342.5,
42985.32046306592,
-0.13101917149734976,
39610,
40342.5,
39683.32442540937,
1780.068254659484,
-1532
],
[
39450,
40200,
38900,
39400,
20085,
46.80251710220066,
-117.49789405718184,
6.807975866521826,
-124.30586992370367,
37663.67137358821,
40210,
42756.32862641179,
-0.12665151088842538,
39780,
40210,
39626.6595403275,
1745.7776650409494,
-21617
],
[
39950,
39950,
37150,
38600,
37720,
42.48766353028872,
-196.7156702494758,
-33.8967533566777,
-162.81891689279811,
37582.503434253354,
40025,
42467.496565746646,
-0.12204854794486673,
39620,
40025,
39421.327632262,
1821.0792603951672,
-59337
],
[
39800,
39800,
37000,
37850,
31192,
38.86970140819249,
-316.3681653260646,
-90.39103575055509,
-225.97712957550954,
37406.1242977914,
39807.5,
42208.8757022086,
-0.1206494103979702,
39250,
39807.5,
39107.0621058096,
1891.002170366941,
-90529
],
[
38500,
38600,
37000,
37500,
30862,
37.27453898091284,
-434.4278903538725,
-159.19840667121858,
-275.22948368265395,
37158.674786694915,
39597.5,
42036.325213305085,
-0.1231807671345456,
38660,
39597.5,
38785.64968464768,
1870.2163010550166,
-121391
],
[
37750,
38600,
37000,
38600,
4892,
44.92453491934727,
-434.2247929784571,
-214.2036839326663,
-220.0211090457908,
37123.61250017405,
39462.5,
41801.38749982595,
-0.11853721886986121,
38390,
39462.5,
38748.51974771815,
1850.915136693944,
-116499
]
] |
no news data
|
0
|
[
[
37000,
40450,
36900,
39650,
293037,
41.135037609479994,
-1005.1111114114465,
-458.57787055662465,
-546.5332408548218,
37146.6440294904,
41280,
45413.3559705096,
-0.20025949469523244,
38370,
41280,
39475.857580753014,
2361.5838253330808,
2214495
],
[
39650,
41050,
39650,
40350,
173902,
43.921528836045056,
-894.747655827734,
-545.8118276108465,
-348.93582821688744,
37058.03272200881,
41187.5,
45316.96727799119,
-0.20052041410579388,
38640,
41187.5,
39650.686064602414,
2292.899266380718,
2388397
],
[
40000,
40450,
39450,
40100,
337119,
43.13616838579163,
-818.0270264578503,
-600.2548673802473,
-217.77215907760296,
36982.11592273186,
41140,
45297.88407726814,
-0.20213340190900064,
39080,
41140,
39740.54885168193,
2200.5493187820957,
2051278
],
[
40200,
40450,
39450,
39600,
116474,
41.53647803122448,
-788.482065823795,
-637.9003070689569,
-150.58175875483812,
36840.87289363801,
40985,
45129.12710636199,
-0.20222652708854427,
39340,
40985,
39712.43908134555,
2114.795796011946,
1934804
],
[
39600,
40200,
39200,
39600,
89523,
41.53647803122448,
-756.3487540355927,
-661.589996462284,
-94.75875757330869,
36705.14882815551,
40872.5,
45039.85117184449,
-0.20391956312163403,
39860,
40872.5,
39689.95126507644,
2035.1675248682357,
1934804
],
[
39600,
39850,
37900,
39400,
154634,
40.83397949315514,
-738.5081393407236,
-676.9736250379719,
-61.53451430275163,
36564.79521704155,
40732.5,
44900.20478295845,
-0.2046378092657435,
39810,
40732.5,
39631.96101206115,
2029.0841302347903,
1780170
],
[
39400,
40250,
37750,
38050,
212563,
36.363355323921375,
-823.806710285302,
-706.3402420874379,
-117.46646819786406,
36370.029809073436,
40447.5,
44524.970190926564,
-0.20161790918729533,
39350,
40447.5,
39315.56880964892,
2062.7209780751623,
1567607
],
[
38200,
39200,
37900,
38500,
141408,
38.769798295269254,
-845.350528429517,
-734.1422993558538,
-111.20822907366323,
36242.61967913342,
40222.5,
44202.38032086658,
-0.19789323492406377,
39030,
40222.5,
39152.45504771914,
2008.2409082126508,
1709015
],
[
38500,
40050,
38250,
39250,
143707,
42.66157147081553,
-792.766904144446,
-745.8672203135723,
-46.899683830873755,
36355.248907495086,
40000,
43644.751092504914,
-0.18223755462524568,
38960,
40000,
39171.96403817531,
1993.3665576260328,
1852722
],
[
39000,
39050,
37700,
37900,
149847,
37.981896742504766,
-850.2268349279984,
-766.7391432364575,
-83.48769169154093,
36439.38978910873,
39700,
42960.61021089127,
-0.1642624791380991,
38620,
39700,
38917.571230540256,
1961.697517795602,
1702875
]
] |
no news data
|
0
|
[
[
24000,
24700,
23900,
24500,
46271,
48.14282127774729,
45.50787688521086,
88.6916309868108,
-43.18375410159993,
23924.23730746518,
24550,
25175.76269253482,
-0.05097863075640077,
24560,
24550,
24576.39979490451,
670.8562464850972,
384891
],
[
24550,
25300,
24400,
25200,
66217,
56.7361675056194,
91.30396452192144,
89.21409769383293,
2.0898668280885175,
24003.616753840754,
24615,
25226.383246159246,
-0.04967566493270335,
24660,
24615,
24701.11983592361,
687.2236574504475,
451108
],
[
25200,
25850,
25000,
25800,
73427,
62.47601406575357,
174.00683700627633,
106.17264555632161,
67.83419144995472,
23916.404773765084,
24695,
25473.595226234916,
-0.06305691243044474,
24870,
24695,
24920.89586873889,
698.8505390611298,
524535
],
[
25850,
27300,
25750,
26950,
179640,
70.5427635283094,
328.55744266204056,
150.6496049774654,
177.90783768457516,
23561.558413640607,
24822.5,
26083.441586359393,
-0.10159666321759639,
25300,
24822.5,
25326.716694991115,
759.6469291281919,
704175
],
[
27900,
27900,
24600,
24700,
472275,
48.55110149096746,
266.41267566684473,
173.80221911534127,
92.61045655150346,
23590.66189376571,
24837.5,
26084.33810623429,
-0.10039964619903684,
25430,
24837.5,
25201.373355992895,
941.1007199047496,
231900
],
[
24850,
24850,
24000,
24050,
101044,
44.25852501086346,
162.8358619165665,
171.60894767558634,
-8.773085759019835,
23513.678650581718,
24807.5,
26101.321349418282,
-0.1043088863785776,
25340,
24807.5,
24971.098684794317,
934.5935256258389,
130856
],
[
23800,
24000,
23500,
23500,
127989,
40.95864216698983,
35.95561340092172,
144.47828082065342,
-108.5226674197317,
23390.160630445527,
24777.5,
26164.839369554473,
-0.11198380543270893,
25000,
24777.5,
24676.878947835456,
907.1225595097076,
2867
],
[
23500,
23600,
22500,
22900,
157909,
37.659860751256666,
-111.72498715579059,
93.23762722536462,
-204.96261438115522,
23077.729061028425,
24697.5,
26317.270938971575,
-0.1311688178132665,
24420,
24697.5,
24321.503158268366,
920.8995195447285,
-155042
],
[
22950,
23350,
22850,
23250,
39165,
40.66207591647885,
-198.23571423406247,
34.942958933479204,
-233.17867316754166,
22880.685928811163,
24625,
26369.314071188837,
-0.14167017837066698,
23680,
24625,
24107.202526614692,
890.8352681486764,
-115877
],
[
23200,
23550,
22900,
23300,
69741,
41.09847839034658,
-259.76707346365583,
-23.999047545947807,
-235.76802591770803,
22715.511657845906,
24557.5,
26399.488342154094,
-0.1500143208513973,
23400,
24557.5,
23945.762021291754,
873.6327489951996,
-46136
]
] |
no news data
|
0
|
[
[
1100,
1150,
1100,
1120,
52287,
44.13431988884647,
-5.416174679776759,
7.674621298907102,
-13.090795978683861,
1064.0117702632206,
1165.6,
1267.1882297367792,
-0.17431062068767905,
1107.8,
1165.6,
1123.458742868931,
50.23543889627583,
1246962
],
[
1146,
1146,
1110,
1111,
22927,
42.26926998915705,
-6.532212278625138,
4.833254583400654,
-11.365466862025793,
1059.5597367899968,
1159.8999999999999,
1260.240263210003,
-0.1730153689283612,
1110,
1159.8999999999999,
1120.9669942951448,
49.218621832256126,
1224035
],
[
1120,
1168,
1101,
1168,
100071,
55.1858193404356,
-2.7851509981944673,
3.30957346708163,
-6.094724465276098,
1063.1513355747352,
1156.3,
1249.4486644252647,
-0.16111504700383078,
1125.2,
1156.3,
1130.373595436116,
50.48872027280926,
1324106
],
[
1188,
1188,
1130,
1132,
91482,
47.896957562665925,
-2.6894744850571897,
2.109763876653866,
-4.799238361711056,
1063.5615057033183,
1151.75,
1239.9384942966817,
-0.15313825794952327,
1128.6000000000001,
1151.75,
1130.6988763488928,
51.02524025332289,
1232624
],
[
1160,
1163,
1104,
1122,
94072,
46.076446265835905,
-3.3815857698064065,
1.0114939473618116,
-4.393079717168218,
1065.2415454999161,
1146.3999999999999,
1227.5584545000836,
-0.14158837142373298,
1130.6000000000001,
1146.3999999999999,
1128.9591010791144,
51.594865949514116,
1138552
],
[
1122,
1184,
1070,
1105,
46124,
43.078785355443046,
-5.2414269670337035,
-0.23909023551729125,
-5.0023367315164124,
1066.081146870551,
1140.4499999999998,
1214.8188531294486,
-0.13042019050278186,
1127.6,
1140.4499999999998,
1124.1672808632916,
56.05237552454882,
1092428
],
[
1097,
1119,
1094,
1110,
36199,
44.22806316663776,
-6.2399757458638305,
-1.4392673375865992,
-4.800708408277231,
1065.201091715487,
1136.25,
1207.298908284513,
-0.1250585844391866,
1127.4,
1136.25,
1121.3338246906333,
53.834348701366764,
1128627
],
[
1136,
1136,
1088,
1104,
18526,
43.103385237881604,
-7.429836176618437,
-2.6373811053929668,
-4.79245507122547,
1065.93840016749,
1131.4,
1196.8615998325101,
-0.11571787136735026,
1114.6,
1131.4,
1117.8670597525067,
53.417609508412,
1110101
],
[
1088,
1125,
1083,
1107,
29687,
43.871922809109826,
-8.038076272775243,
-3.717520138869422,
-4.3205561339058205,
1065.2803461153633,
1127.8999999999999,
1190.5196538846365,
-0.11103759887336927,
1109.6000000000001,
1127.8999999999999,
1115.6936478020054,
52.60206597209686,
1139788
],
[
1095,
1095,
1022,
1048,
148198,
34.11278774844902,
-13.129568356399204,
-5.599929782375379,
-7.529638574023825,
1056.7950881840827,
1120.5000000000002,
1184.2049118159177,
-0.11370800859601517,
1094.8,
1120.5000000000002,
1102.1549182416043,
54.916204116947085,
991590
]
] |
no news data
|
0
|
[
[
4780,
4920,
4780,
4860,
88676,
21.75614890679887,
-153.8616735779542,
-105.86622166316477,
-47.99545191478944,
4817.311119618519,
5264.5,
5711.688880381481,
-0.16988845298945043,
4972,
5264.5,
5042.611731895162,
161.7312487878307,
-21404
],
[
4915,
5010,
4900,
4985,
117166,
33.00028603240755,
-151.22599943639307,
-114.93817721781043,
-36.28782221858263,
4787.417104133382,
5240.25,
5693.082895866618,
-0.17282873750932415,
4959,
5240.25,
5031.08938551613,
160.8933024458428,
95762
],
[
4960,
5040,
4930,
5000,
84356,
34.221870119750555,
-146.24105816381507,
-121.19875340701137,
-25.042304756803702,
4764.684506048252,
5217.25,
5669.815493951748,
-0.17348813798524051,
4949,
5217.25,
5024.871508412904,
157.25806655685403,
180118
],
[
5080,
5080,
4995,
5010,
83519,
35.071788618290256,
-139.8711918315821,
-124.93324109192552,
-14.937950739656586,
4751.728756926488,
5192.75,
5633.771243073512,
-0.16986037959597972,
4939,
5192.75,
5021.897206730324,
152.09677608850734,
263637
],
[
5050,
5090,
4985,
4990,
81030,
34.12217455189886,
-134.8820237156542,
-126.92299761667127,
-7.959026098982946,
4746.059951461671,
5165.75,
5585.440048538329,
-0.16248949273128951,
4969,
5165.75,
5015.517765384259,
148.73272065361397,
182607
],
[
5020,
5100,
4995,
5030,
96874,
37.75234406368382,
-126.24513104687048,
-126.78742430271112,
0.542293255840633,
4741.232418572183,
5145.75,
5550.267581427817,
-0.15722395430318895,
5003,
5145.75,
5018.414212307407,
145.9660977497844,
279481
],
[
5100,
5170,
5000,
5030,
135442,
37.75234406368383,
-118.03964384429764,
-125.03786821102844,
6.9982243667307955,
4741.353343571143,
5125.75,
5510.146656428857,
-0.1499865020451082,
5012,
5125.75,
5020.731369845926,
147.68280505337123,
279481
],
[
5060,
5100,
4960,
4970,
118960,
34.449894650740426,
-115.05198698935601,
-123.04069196669396,
7.988704977337946,
4742.03843935674,
5102.25,
5462.46156064326,
-0.1411971426893076,
5006,
5102.25,
5010.5850958767405,
147.1340332638447,
160521
],
[
4970,
5000,
4945,
4970,
43756,
34.449894650740426,
-111.40009643930898,
-120.71257286121696,
9.312476421907974,
4744.857238291116,
5080.75,
5416.642761708884,
-0.13222172384348133,
4998,
5080.75,
5002.468076701392,
140.5530308878558,
160521
],
[
4970,
5000,
4900,
4920,
64913,
31.76441860523231,
-111.25801584950841,
-118.82166145887525,
7.563645609366844,
4749.533720963124,
5056.75,
5363.966279036876,
-0.12150740259529369,
4984,
5056.75,
4985.974461361115,
137.65638582443754,
95608
]
] |
no news data
|
0
|
[
[
3715,
3875,
3715,
3770,
51205,
34.4899437449716,
-56.132583136950416,
18.830863510703594,
-74.96344664765401,
3805.560165426084,
4238,
4670.439834573916,
-0.20407731692964426,
4006,
4238,
4077.068800661874,
212.19379787374982,
1476545
],
[
3880,
3880,
3730,
3800,
68723,
35.775963946232494,
-77.70609401457614,
-0.4765279943523524,
-77.22956602022379,
3744.0969961614824,
4205,
4665.903003838517,
-0.2192166486746813,
3901,
4205,
4021.6550405294993,
207.75138373991055,
1545268
],
[
3760,
3850,
3760,
3830,
29120,
37.105611085562465,
-91.3297154256552,
-18.64716548061292,
-72.68254994504227,
3693.909115279891,
4182.5,
4671.090884720109,
-0.23363580859299893,
3807,
4182.5,
3983.3240324235994,
199.3405706156312,
1574388
],
[
3800,
3830,
3770,
3800,
28554,
36.296354029782506,
-103.35586079985478,
-35.58890454446129,
-67.7669562553935,
3644.296627369852,
4161.25,
4678.203372630148,
-0.24846061766543606,
3783,
4161.25,
3946.65922593888,
189.38767271451468,
1545834
],
[
3800,
3825,
3590,
3770,
42622,
35.463417002645144,
-113.99337229474213,
-51.26979809451746,
-62.72357420022467,
3593.7576381692,
4137.25,
4680.7423618308,
-0.26273121606419725,
3794,
4137.25,
3911.327380751104,
192.64569609204935,
1503212
],
[
3820,
3890,
3820,
3825,
40710,
38.26070357318407,
-116.64107079022688,
-64.34405263365935,
-52.29701815656753,
3558.13909865752,
4117.25,
4676.360901342479,
-0.27159434153499523,
3805,
4117.25,
3894.0619046008833,
187.45671779976013,
1543922
],
[
3825,
3900,
3825,
3825,
38826,
38.260703573184074,
-117.38623547141606,
-74.9524892012107,
-42.43374627020536,
3526.1485955125045,
4098.75,
4671.3514044874955,
-0.27940294211039735,
3810,
4098.75,
3880.2495236807067,
179.42409509977728,
1543922
],
[
3915,
3915,
3655,
3800,
41981,
37.405993402337884,
-118.62662107096367,
-83.68731557516129,
-34.93930549580237,
3493.6345787718155,
4075.5,
4657.3654212281845,
-0.28554308488685287,
3804,
4075.5,
3864.1996189445654,
185.1795168783646,
1501941
],
[
3810,
3880,
3805,
3865,
23552,
41.090739138724864,
-113.06137763960123,
-89.56212798804928,
-23.49924965155195,
3472.756910605336,
4058,
4643.243089394664,
-0.2884391766361084,
3817,
4058,
3864.3596951556524,
177.66669424419572,
1525493
],
[
3865,
3865,
3740,
3765,
26146,
37.439225275749024,
-115.38990341115914,
-94.72768307267125,
-20.662220338487884,
3442.137979269046,
4033.25,
4624.362020730954,
-0.29311945489664865,
3816,
4033.25,
3844.487756124522,
173.90478751246746,
1499347
]
] |
no news data
|
0
|
[
[
12540,
12690,
12510,
12600,
8894,
53.26904877099296,
-63.37373890782146,
16.440038247487497,
-79.81377715530896,
12252.629347213906,
12885.5,
13518.370652786094,
-0.09822989449941315,
12520,
12885.5,
12615.931484822415,
277.873973554398,
477
],
[
12600,
12690,
12490,
12590,
9949,
52.9879202596552,
-64.39256103707703,
0.2735183905745924,
-64.66607942765162,
12222.001416692001,
12867.5,
13512.998583307999,
-0.10033006929209233,
12534,
12867.5,
12610.745187857932,
272.311546871941,
-9472
],
[
12590,
12700,
12500,
12570,
7438,
52.392377787625605,
-66.05240673906337,
-12.991666635353,
-53.06074010371037,
12204.16830951365,
12832,
13459.83169048635,
-0.09785406647231133,
12510,
12832,
12602.596150286347,
267.1464363810881,
-16910
],
[
12750,
12800,
12550,
12700,
10493,
55.86469977527138,
-56.22975130057239,
-21.639283568396877,
-34.59046773217551,
12220.584742139079,
12799,
13377.415257860921,
-0.09038444532555996,
12600,
12799,
12622.076920229078,
265.9216909252961,
-6417
],
[
12730,
12770,
12500,
12700,
8835,
55.86469977527138,
-47.89314374847163,
-26.890055604411828,
-21.003088144059802,
12239.853716375439,
12769,
13298.146283624561,
-0.08287983140802897,
12632,
12769,
12637.661536183263,
266.2129987163464,
-6417
],
[
12700,
12790,
12640,
12690,
7054,
55.50354758222228,
-41.61354360083169,
-29.834753203695804,
-11.778790397135886,
12257.18404214639,
12742.5,
13227.81595785361,
-0.07617280091875388,
12650,
12742.5,
12648.129228946611,
257.9120702366074,
-13471
],
[
12840,
12840,
12480,
12580,
5665,
51.55530763344221,
-44.99432931307274,
-32.86666842557119,
-12.127660887501548,
12253.260118028658,
12718,
13182.739881971342,
-0.07308379964952692,
12648,
12718,
12634.50338315729,
265.2040652197069,
-19136
],
[
12560,
12790,
12450,
12660,
18460,
54.1119187878216,
-40.748570776357155,
-34.44304889572839,
-6.305521880628767,
12271.852953026064,
12694.5,
13117.147046973936,
-0.06658742714938534,
12666,
12694.5,
12639.602706525831,
270.5466319897278,
-676
],
[
12580,
12580,
12120,
12370,
26588,
44.868145405236405,
-60.091653737319575,
-39.57276986404663,
-20.518883873272948,
12255.496800326142,
12658.5,
13061.503199673858,
-0.06367313657603318,
12600,
12658.5,
12585.682165220665,
289.79330113331866,
-27264
],
[
12360,
12370,
12100,
12220,
14220,
40.96965387331339,
-86.5274976100136,
-48.963715413240024,
-37.56378219677357,
12224.592893314926,
12614,
13003.407106685074,
-0.061742049577465326,
12504,
12614,
12512.545732176533,
288.3794939095102,
-41484
]
] |
no news data
|
0
|
[
[
2440,
2615,
2415,
2465,
6042752,
64.7791357176542,
305.76285229993823,
275.4622431370103,
30.300609162927913,
911.1560802338062,
1917.65,
2924.143919766194,
-1.0497159750384,
2451,
1917.65,
2300.341949368294,
264.188511274115,
135473192
],
[
2480,
2485,
2355,
2420,
2547582,
63.18346186684061,
299.1268865708148,
280.1951718237712,
18.9317147470436,
986.0746271280773,
1973.3000000000002,
2960.525372871923,
-1.0005831580316453,
2460,
1973.3000000000002,
2324.2735594946353,
254.6036176116782,
132925610
],
[
2395,
2405,
2275,
2295,
2310256,
58.84718639014381,
280.5474047423472,
280.26561840748644,
0.28178633486078297,
1078.7321068123965,
2022.9,
2967.0678931876037,
-0.9334795523136127,
2408,
2022.9,
2318.418847595708,
246.77478778227263,
130615354
],
[
2330,
2665,
2305,
2350,
8831000,
60.143326226632674,
267.1811736261134,
277.6487294512118,
-10.46755582509843,
1176.1481958781014,
2073.4,
2970.6518041218987,
-0.8654883805555114,
2389,
2073.4,
2324.7350780765664,
255.57658865496742,
139446354
],
[
2445,
3055,
2375,
3055,
30281957,
72.22093699389724,
309.90357177007763,
284.099697914985,
25.80387385509266,
1235.0371084248532,
2160.25,
3085.462891575147,
-0.8565794621688664,
2517,
2160.25,
2470.7880624612535,
287.6782608938983,
169728311
],
[
3130,
3695,
3025,
3300,
49500773,
75.05040699342428,
359.38803103648706,
299.15736453928537,
60.230666497201696,
1292.990019934306,
2259.85,
3226.709980065694,
-0.8556850942015567,
2684,
2259.85,
2636.630449969003,
314.98695654433413,
219229084
],
[
3320,
3390,
3005,
3095,
7678426,
68.74116947539764,
377.7090400795546,
314.86769964733924,
62.84134043221536,
1425.0208578823813,
2349.5,
3273.9791421176187,
-0.7869581971633273,
2819,
2349.5,
2728.3043599752027,
319.98788821973886,
211550658
],
[
3005,
3365,
2900,
3140,
10574540,
69.35027665737974,
391.34847405825894,
330.1638545295232,
61.184619528735766,
1594.4086278457305,
2441.6,
3288.791372154269,
-0.6939640990778746,
2988,
2441.6,
2810.6434879801623,
330.34589620404324,
222125198
],
[
2710,
2980,
2710,
2830,
5647567,
60.5910927856853,
372.84548388136636,
338.70018039989185,
34.145303481474514,
1713.9813448504297,
2498.75,
3283.5186551495703,
-0.6281289886139633,
3084,
2498.75,
2814.51479038413,
337.464046475183,
216477631
],
[
3075,
3340,
3000,
3010,
14629713,
63.47573789430774,
368.45886213159156,
344.6519167462318,
23.806945385359768,
1737.4147570340278,
2539.75,
3342.085242965972,
-0.6318222210579563,
3075,
2539.75,
2853.6118323073038,
349.78804315552713,
231107344
]
] |
no news data
|
0
|
[
[
39150,
39550,
38500,
39000,
121118,
51.60286455801934,
-843.2066381621189,
-1130.1913691980892,
286.9847310359703,
36752.392782083756,
39055,
41357.607217916244,
-0.11791612945416688,
38810,
39055,
38763.47647375139,
1358.2042928268777,
-1639945
],
[
39200,
39400,
38750,
39400,
48646,
54.08936515975444,
-735.2887373475824,
-1051.210842827988,
315.92210548040566,
36845.42046163969,
38977.5,
41109.57953836031,
-0.10940052791278614,
39090,
38977.5,
38890.78117900112,
1307.618271910672,
-1591299
],
[
39100,
39750,
39100,
39700,
112534,
55.91860312530949,
-618.4266926940545,
-964.6540128012014,
346.22732010714685,
36909.403103499106,
38932.5,
40955.596896500894,
-0.10392843493230047,
39220,
38932.5,
39052.62494320089,
1260.6455382027668,
-1478765
],
[
39550,
40000,
39300,
39600,
75938,
55.13008980008834,
-527.7977210402241,
-877.282754449006,
349.4850334087819,
37055.24124416942,
38862.5,
40669.75875583058,
-0.09300784848275753,
39380,
38862.5,
39162.09995456072,
1220.5994283311406,
-1554703
],
[
39650,
40150,
39300,
40000,
113160,
57.69955273398611,
-418.86849571553466,
-785.5999027023117,
366.7314069867771,
37129.78544902404,
38832.5,
40535.21455097596,
-0.08769533514329274,
39540,
38832.5,
39329.67996364858,
1194.128040593202,
-1441543
],
[
39900,
40900,
38900,
39100,
228356,
50.66889734202924,
-400.54652720513695,
-708.5892276028769,
308.04270039773996,
37131.92637056329,
38815,
40498.07362943671,
-0.08672284577800896,
39560,
38815,
39283.74397091886,
1251.6903234079734,
-1669899
],
[
31850,
32100,
29000,
29650,
2280280,
21.308832714515304,
-1135.4732296291259,
-793.9660280081267,
-341.5072016209991,
33935.161843574875,
38370,
42804.838156425125,
-0.23116174909695725,
37610,
38370,
37356.99517673509,
1883.712443164547,
-3950179
],
[
29650,
30300,
29300,
30000,
581398,
23.086454262594312,
-1670.4104098230819,
-969.2549043711178,
-701.155505451964,
32133.728658088512,
37892.5,
43651.27134191149,
-0.3039530958322353,
35670,
37892.5,
35885.59614138807,
1820.5901257956507,
-3368781
],
[
29550,
29950,
29450,
29500,
259198,
22.31106417071674,
-2110.3707600055495,
-1197.4780754980043,
-912.8926845075453,
30580.39494135844,
37395,
44209.60505864156,
-0.36446610823059544,
33650,
37395,
34608.476913110455,
1729.8336882388185,
-3627979
],
[
29900,
32550,
29900,
31800,
1106965,
33.39321369222156,
-2247.5434473564237,
-1407.4911498696881,
-840.0522974867356,
29833.43734934637,
37015,
44196.56265065363,
-0.3880352641174458,
32010,
37015,
34046.78153048837,
1824.1312819360458,
-2521014
]
] |
no news data
|
0
|
[
[
6220,
6320,
6130,
6190,
15271,
12.405683987603743,
-1048.2625499122232,
-1184.0220201159868,
135.7594702037636,
5691.562590383262,
6896,
8100.437409616738,
-0.3493147939723717,
6184,
6896,
6378.612057339661,
325.2326430087199,
-2363299
],
[
6300,
6370,
6150,
6310,
19316,
17.24984349472822,
-989.2869367918092,
-1145.0750034511514,
155.78806665934212,
5656.447274057851,
6827,
7997.552725942149,
-0.34291862485488467,
6180,
6827,
6364.889645871729,
317.7160256509542,
-2343983
],
[
6310,
6370,
6160,
6300,
42350,
17.164654984189152,
-932.6047676884446,
-1102.58095629861,
169.97618861016554,
5643.981834795752,
6755.5,
7867.018165204248,
-0.3290705840290869,
6196,
6755.5,
6351.911716697384,
310.02202381874315,
-2386333
],
[
6210,
6370,
6190,
6230,
17790,
16.54857213808881,
-883.1517318645729,
-1058.6951114118028,
175.54337954722996,
5644.469349476941,
6681,
7717.530650523059,
-0.3102920672124111,
6236,
6681,
6327.529373357907,
300.73473640311863,
-2404123
],
[
6230,
6290,
6130,
6170,
17997,
16.017874897504395,
-839.1283934627982,
-1014.7817678220019,
175.65337435920378,
5669.143254533809,
6603,
7536.856745466191,
-0.2828583206016025,
6240,
6603,
6296.023498686326,
290.6822552314673,
-2422120
],
[
6190,
6260,
6110,
6170,
14771,
16.0178748975044,
-795.074457182629,
-970.8403056941273,
175.76584851149835,
5706.412444837345,
6531.5,
7356.587555162655,
-0.2526487193332787,
6236,
6531.5,
6270.818798949062,
280.633522714934,
-2422120
],
[
6180,
6180,
5960,
6030,
37502,
14.738803783243853,
-762.6666785336911,
-929.20558026204,
166.53890172834895,
5689.880138338045,
6470.5,
7251.119861661955,
-0.24128579295632638,
6180,
6470.5,
6222.65503915925,
276.3025568067244,
-2459622
],
[
5990,
6190,
5880,
6010,
80252,
14.559934462698182,
-730.1800522015183,
-889.4004746499357,
159.22042244841748,
5667.542127528577,
6416.5,
7165.457872471423,
-0.23344747836715432,
6122,
6416.5,
6180.1240313274,
278.7095170348155,
-2539874
],
[
6110,
6200,
5990,
6060,
30567,
17.263250174324384,
-692.417822998802,
-850.003944319709,
157.58612132090707,
5690.451841282358,
6360,
7029.548158717642,
-0.21054973544579933,
6088,
6360,
6156.09922506192,
273.80169438947155,
-2509307
],
[
6190,
6500,
6060,
6340,
50487,
30.52078583227435,
-632.6050471505332,
-806.5241648858739,
173.9191177353407,
5741.107033387435,
6324,
6906.892966612565,
-0.18434312669594088,
6122,
6324,
6192.879380049537,
285.67300193308074,
-2458820
]
] |
no news data
|
0
|
[
[
18350,
18670,
17940,
18320,
671963,
62.34848796366973,
753.674117964445,
1158.3232063010296,
-404.64908833658455,
17397.52581612269,
18555.5,
19713.47418387731,
-0.12481196236989697,
17968,
18555.5,
18216.267195421027,
783.0657436737708,
13623037
],
[
18320,
18900,
18260,
18850,
1127463,
66.27786742903173,
748.5123801467671,
1076.3610410701772,
-327.8486609234101,
17463.71886897007,
18598,
19732.28113102993,
-0.12197882901709102,
18244,
18598,
18343.013756336823,
772.8467619827871,
14750500
],
[
19300,
19670,
19000,
19500,
1527534,
70.36293225638867,
787.7900798036098,
1018.6468488168638,
-230.85676901325394,
17454.297192356404,
18653,
19851.702807643596,
-0.12852654346685213,
18522,
18653,
18574.411005069458,
776.214850412588,
16278034
],
[
19750,
22600,
19690,
21650,
5778587,
79.29668025240677,
981.0955130982438,
1011.1365816731399,
-30.04106857489603,
16997.12847228905,
18796.5,
20595.87152771095,
-0.19145814675189013,
19308,
18796.5,
19189.528804055568,
942.1995039545461,
22056621
],
[
21550,
21750,
21250,
21550,
926941,
78.11719817408579,
1113.3878552738352,
1031.5868363932789,
81.80101888055628,
16769.024492390105,
18944.5,
21119.975507609895,
-0.22966829503126454,
19974,
18944.5,
19661.623043244457,
910.6138251006499,
21129680
],
[
21450,
21850,
21100,
21550,
736964,
78.11719817408579,
1204.3475210208235,
1066.1389733187877,
138.20854770203573,
16625.358228033332,
19087.5,
21549.641771966668,
-0.2579847305269593,
20620,
19087.5,
20039.298434595567,
899.1414090220321,
21129680
],
[
21500,
21950,
20350,
21400,
1064823,
76.14682376229177,
1249.9216463665143,
1102.895507928333,
147.0261384381813,
16573.310245654946,
19228.5,
21883.689754345054,
-0.27617232278597437,
21130,
19228.5,
20311.438747676453,
949.2027369490299,
20064857
],
[
21250,
21450,
20500,
20500,
828591,
65.47553038639168,
1199.5888768069635,
1122.2341817040592,
77.35469510290432,
16595.137639635293,
19306,
22016.862360364707,
-0.2808310743152084,
21330,
19306,
20349.150998141165,
949.2596843098136,
19236266
],
[
20300,
21000,
20300,
20650,
985535,
66.32263453724934,
1158.449654196982,
1129.4772762026437,
28.97237799433833,
16613.21952204157,
19386,
22158.78047795843,
-0.28606009263988746,
21130,
19386,
20409.320798512934,
931.4554211448269,
20221801
],
[
20150,
20550,
19520,
20300,
1304056,
62.470961166187024,
1085.0961361498812,
1120.6010481920912,
-35.50491204220998,
16632.651360958662,
19435,
22237.348639041338,
-0.2883816453862967,
20880,
19435,
20387.45663881035,
945.6371767773393,
18917745
]
] |
no news data
|
0
|
[
[
1593,
1626,
1589,
1612,
40516,
50.80977178454513,
-6.755028359088783,
-2.9227396284624527,
-3.8322887306263302,
1573.216595245674,
1620.3999999999999,
1667.5834047543258,
-0.05823673753928157,
1605.2000000000003,
1620.3999999999999,
1610.348454799559,
66.99688993406355,
263486
],
[
1628,
1628,
1597,
1620,
24313,
52.03601778818705,
-5.7264113176129285,
-3.4834739662925482,
-2.2429373513203803,
1576.1756860799117,
1621.7,
1667.2243139200884,
-0.05614394021099881,
1599.6000000000001,
1621.7,
1612.2787638396474,
64.42568351020186,
287799
],
[
1660,
1660,
1599,
1610,
18781,
50.346500075777236,
-5.652977324233234,
-3.9173746378806857,
-1.7356026863525482,
1576.2822555048779,
1621.75,
1667.2177444951221,
-0.05607244580869078,
1601.4,
1621.75,
1611.823011071718,
64.18099183090173,
269018
],
[
1605,
1645,
1590,
1608,
29470,
49.99686407830418,
-5.6905663342720345,
-4.272012977158956,
-1.4185533571130788,
1575.6068724990769,
1621.4,
1667.1931275009233,
-0.056485910325549796,
1608.8000000000002,
1621.4,
1611.0584088573746,
63.52520670012304,
239548
],
[
1635,
1654,
1580,
1618,
80974,
51.799280211687275,
-4.857445856846425,
-4.38909955309645,
-0.4683463037499749,
1575.339061292491,
1621.1500000000003,
1666.9609387075097,
-0.05651659464887199,
1613.6,
1621.1500000000003,
1612.4467270859,
64.27340622154283,
320522
],
[
1618,
1719,
1618,
1695,
117873,
62.891267310550006,
1.9930895127247368,
-3.112661739932213,
5.105751252656949,
1568.8984405683261,
1622.9000000000003,
1676.9015594316745,
-0.06654946014132009,
1630.2,
1622.9000000000003,
1628.95738166872,
66.89673434857548,
438395
],
[
1695,
1695,
1656,
1680,
52101,
59.99488889248573,
6.14102361124651,
-1.2619246696964685,
7.4029482809429785,
1566.8955876173638,
1626.3000000000002,
1685.7044123826365,
-0.07305467918912419,
1642.2,
1626.3000000000002,
1639.165905334976,
64.90411046653438,
386294
],
[
1677,
1680,
1650,
1669,
37407,
57.88941328680651,
8.443353476341827,
0.6791309595111905,
7.764222516830636,
1565.6275933371855,
1627.9,
1690.1724066628146,
-0.0765064274990043,
1654,
1627.9,
1645.1327242679808,
62.410959718924786,
348887
],
[
1651,
1667,
1622,
1637,
28685,
52.15517966341265,
7.598246066073443,
2.0629539808236412,
5.535292085249802,
1565.5962600548983,
1627.8000000000004,
1690.0037399451026,
-0.07642675997678108,
1659.8000000000002,
1627.8000000000004,
1643.5061794143849,
61.31017688185873,
320202
],
[
1637,
1730,
1605,
1653,
77170,
54.57787270916007,
8.125888453287189,
3.275540875316351,
4.8503475779708385,
1566.8442364394386,
1626.9000000000003,
1686.955763560562,
-0.0738284634096277,
1666.8000000000002,
1626.9000000000003,
1645.4049435315078,
65.85944996172596,
397372
]
] |
no news data
|
0
|
[
[
15730,
15870,
15430,
15500,
72014,
31.826800794431307,
-358.9363580482186,
-160.7402545050155,
-198.1961035432031,
15334.341497456333,
16872.5,
18410.658502543665,
-0.18232727841679255,
15908,
16872.5,
16125.177347838624,
403.0111147458008,
-280689
],
[
15450,
15700,
15320,
15620,
46427,
34.8795390218601,
-385.3669481299694,
-205.6655932300063,
-179.7013548999631,
15166.416709221596,
16794,
18421.583290778406,
-0.1938291402618084,
15778,
16794,
16024.1418782709,
401.3674636925293,
-234262
],
[
15630,
15640,
15440,
15520,
58252,
33.53200765198426,
-409.66023724666593,
-246.46452203333826,
-163.19571521332767,
15002.692401067574,
16702,
18401.307598932424,
-0.20348552256405522,
15618,
16702,
15923.313502616722,
386.98407342877726,
-292514
],
[
15530,
15750,
15480,
15520,
52561,
33.53200765198426,
-424.024948238417,
-281.976607274354,
-142.04834096406296,
14892.93471636356,
16588,
18283.065283636442,
-0.20437247210470721,
15578,
16588,
15842.650802093378,
378.6280681838646,
-292514
],
[
15560,
15560,
15370,
15430,
50822,
32.23222622666561,
-437.6266454742545,
-313.10661491433416,
-124.52003055992031,
14823.680555242314,
16460.5,
18097.319444757686,
-0.1988784599201344,
15518,
16460.5,
15760.120641674703,
365.15463474216,
-343336
],
[
15460,
15500,
15300,
15330,
34930,
30.803487449290802,
-451.27325561088765,
-340.7399430536449,
-110.53331255724277,
14759.790740718447,
16335,
17910.209259281553,
-0.19286308653584983,
15484,
16335,
15674.096513339762,
353.35787511772,
-378266
],
[
15380,
15400,
15120,
15180,
47744,
28.74520981508673,
-468.78814098163093,
-366.3495826392421,
-102.43855834238883,
14676.600966087946,
16214,
17751.399033912054,
-0.1896384647726722,
15396,
16214,
15575.277210671811,
348.11802689502576,
-426010
],
[
15210,
15230,
15060,
15090,
38725,
27.555480957086395,
-484.34780170250633,
-389.94922645189496,
-94.39857525061137,
14607.985529932927,
16092,
17576.01447006707,
-0.1844412714475606,
15310,
16092,
15478.221768537449,
335.3953106882382,
-464735
],
[
15090,
15090,
14770,
14840,
65570,
24.51964143503459,
-510.96180595159785,
-414.15174235183554,
-96.81006359976232,
14520.267124530148,
15962,
17403.732875469854,
-0.18064564283546583,
15174,
15962,
15350.57741482996,
334.2956456390783,
-530305
],
[
14930,
14930,
14670,
14740,
46811,
23.408696042813517,
-533.9675151957417,
-438.1148969206168,
-95.85261827512494,
14466.526703048512,
15826.5,
17186.473296951488,
-0.17186027194281592,
15036,
15826.5,
15228.461931863969,
328.9888138077156,
-577116
]
] |
no news data
|
0
|
[
[
2180,
2195,
2175,
2195,
28931,
61.53039697173708,
3.321067380358272,
1.4684065894588418,
1.8526607908994304,
2131.5907576770196,
2167.5,
2203.4092423229804,
-0.0331342489716082,
2169,
2167.5,
2173.4558437445176,
48.814482861565295,
562907
],
[
2200,
2220,
2195,
2215,
33171,
64.69173869094229,
6.515619754450199,
2.477849222457113,
4.037770531993086,
2129.6937548035226,
2168,
2206.3062451964774,
-0.03533786457239617,
2179,
2168,
2181.764674995614,
47.11344837145349,
596078
],
[
2215,
2300,
2215,
2265,
67598,
71.08836623384487,
12.932826090226172,
4.568844596010925,
8.363981494215246,
2115.1981606557456,
2173,
2230.8018393442544,
-0.05320003621192306,
2202,
2173,
2198.411739996491,
49.81963063063538,
663676
],
[
2330,
2330,
2260,
2260,
53010,
69.72796687887956,
17.414308819506914,
7.1379374407101235,
10.27637137879679,
2108.280203458057,
2177.75,
2247.219796541943,
-0.06379960651309213,
2221,
2177.75,
2210.729391997193,
51.261085585589996,
610666
],
[
2310,
2310,
2265,
2300,
110140,
74.01253008512587,
23.917871541085788,
10.493924260785256,
13.423947280300531,
2099.7099236585523,
2185.75,
2271.7900763414477,
-0.07872819521120689,
2247,
2185.75,
2228.5835135977545,
51.171008043762136,
720806
],
[
2305,
2305,
2210,
2210,
59707,
55.11185894395167,
21.561199923620734,
12.707379393352351,
8.853820530268383,
2103.7809653926483,
2188.75,
2273.7190346073517,
-0.07764160786508432,
2250,
2188.75,
2224.866810878204,
54.301650326350554,
661099
],
[
2210,
2250,
2165,
2165,
92030,
48.44966270735125,
15.879349511947566,
13.341773417071394,
2.5375760948761723,
2105.7145597373856,
2189.5,
2273.2854402626144,
-0.07653385728487273,
2240,
2189.5,
2212.8934487025635,
56.49438958875409,
569069
],
[
2125,
2130,
1650,
1655,
5023155,
19.572325720687726,
-29.43696462269054,
4.786025809119007,
-34.22299043180955,
1910.958764902557,
2164.5,
2418.041235097443,
-0.23427233550237278,
2118,
2164.5,
2101.314758962051,
89.24479033241451,
-4454086
],
[
1600,
1654,
1500,
1575,
2317656,
17.7819272195751,
-70.98750174102292,
-10.368679700909379,
-60.61882204011354,
1769.8009814051604,
2135.75,
2501.6990185948393,
-0.34268900254696427,
1981,
2135.75,
1996.051807169641,
93.94159102295633,
-6771742
],
[
1575,
1594,
1550,
1576,
371384,
17.88304669203021,
-102.65259490506105,
-28.825462741739713,
-73.82713216332134,
1663.4217372926037,
2106.05,
2548.6782627073967,
-0.4203397475913644,
1836.2,
2106.05,
1912.041445735713,
90.3743345213166,
-6400358
]
] |
지슨 코스닥시장 상장기념식: (서울=뉴스1) = 14일 서울 영등포구 한국거래소에서 열린 지슨의 코스닥시장 상장기념식에서 김대영 한국IR협의회 부회장(왼쪽부터), 이미현 한국거래소 코스닥시장본부장보, 한동진 지슨 대표이사, 엄주성 키움증권 대표이사, 김준만 코스닥협회 전무가 상장기념패 전달 후 기념 촬영을 하고 있다. (한국거래소 제공. 재판매 및 DB 금지) 2025.8.14/뉴스1
|
0
|
[
[
5590,
5680,
5560,
5650,
14637,
52.47845480820117,
5.340590503399653,
-4.873594320388488,
10.214184823788141,
5431.901180892019,
5566.5,
5701.098819107981,
-0.0483603050778699,
5620,
5566.5,
5590.421820327632,
203.5536858217707,
1178740
],
[
5800,
5800,
5610,
5700,
20873,
55.01277700734131,
14.054612680213722,
-1.0879529202680458,
15.142565600481769,
5429.108908680771,
5575,
5720.891091319229,
-0.052337611235598,
5620,
5575,
5612.337456262106,
202.58556540592994,
1199613
],
[
5710,
5770,
5610,
5740,
32348,
56.98895447953196,
23.912554697030828,
3.9121486031917287,
20.0004060938391,
5420.07932875712,
5583.5,
5746.92067124288,
-0.05853700053474717,
5632,
5583.5,
5637.869965009685,
199.54373930550636,
1231961
],
[
5750,
5900,
5710,
5890,
50202,
63.46945894686293,
43.329317762092614,
11.795582434971907,
31.53373532712071,
5391.777060693828,
5602,
5812.222939306172,
-0.07505281660341721,
5696,
5602,
5688.295972007748,
198.86204364082735,
1282163
],
[
5890,
5950,
5770,
5940,
38149,
65.34390058997515,
62.03670400666215,
21.843806749309955,
40.19289725735219,
5364.44993319957,
5621.5,
5878.55006680043,
-0.09145248307406553,
5784,
5621.5,
5738.636777606199,
197.5147548093397,
1320312
],
[
5950,
5960,
5820,
5850,
27971,
59.432418087319874,
68.80702993609157,
31.23645138666628,
37.57057854942529,
5361.43623116315,
5636,
5910.56376883685,
-0.09743213940271458,
5824,
5636,
5760.909422084959,
193.40655803724403,
1292341
],
[
5830,
5940,
5795,
5920,
39464,
62.28993523555958,
78.91133623480619,
40.771428356294265,
38.13990787851192,
5354.358108472973,
5654,
5953.641891527027,
-0.10599288699222742,
5868,
5654,
5792.727537667967,
189.94894674886947,
1331805
],
[
5980,
6010,
5900,
5960,
27669,
63.856632108374995,
89.11942423254732,
50.441027531544876,
38.67839670100244,
5348.49472475776,
5674,
5999.50527524224,
-0.11473573325422623,
5912,
5674,
5826.182030134374,
184.2383076953788,
1359474
],
[
5950,
5950,
5740,
5820,
26817,
55.21084013440075,
84.93351683211586,
57.33952539165907,
27.593991440456783,
5358.61844243771,
5686.5,
6014.38155756229,
-0.11531928517094531,
5898,
5686.5,
5824.9456241074995,
186.79271428856606,
1332657
],
[
5820,
5820,
5660,
5780,
17049,
53.00276455926078,
77.49517323540204,
61.37065496040767,
16.124518274994365,
5370.098568114596,
5696.5,
6022.901431885404,
-0.11459718489788616,
5866,
5696.5,
5815.956499286,
184.8789489822399,
1315608
]
] |
no news data
|
0
|
[
[
3740,
3790,
3680,
3705,
300456,
7.480029287460284,
-664.3442940541695,
-811.6176560950717,
147.27336204090216,
3658.1509151519185,
3958,
4257.8490848480815,
-0.15151545469837366,
3749,
3958,
3820.869578720666,
248.35309779882445,
-12513656
],
[
3745,
3745,
3650,
3705,
303279,
7.480029287460284,
-630.6847005494283,
-775.4310649859431,
144.7463644365148,
3628.1150597942433,
3936.75,
4245.384940205757,
-0.15679681981622237,
3725,
3936.75,
3797.695662976533,
237.39930509890843,
-12513656
],
[
3670,
3705,
3635,
3655,
247882,
7.193463176228141,
-601.1145381106776,
-740.56775961089,
139.4532215002124,
3591.5872694070904,
3914.5,
4237.41273059291,
-0.16498287423318922,
3700,
3914.5,
3769.1565303812267,
225.44221187755784,
-12761538
],
[
3640,
3700,
3500,
3510,
464591,
6.42475613212165,
-582.6636753668054,
-708.9869427620731,
126.32326739526775,
3528.293377525405,
3884.5,
4240.706622474595,
-0.18339895609452694,
3660,
3884.5,
3717.3252243049815,
223.62491102916084,
-13226129
],
[
3440,
3550,
3435,
3500,
425806,
6.3741663382766465,
-562.3655501359444,
-679.6626642368474,
117.29711410090295,
3473.2266471728653,
3855.25,
4237.273352827135,
-0.19818343963537235,
3615,
3855.25,
3673.8601794439855,
215.86598881279224,
-13651935
],
[
3505,
3565,
3465,
3520,
326452,
7.935561572728943,
-538.4582947540907,
-651.4217903402961,
112.96349558620534,
3432.285201640769,
3827.5,
4222.714798359231,
-0.20651328457699858,
3578,
3827.5,
3643.0881435551887,
207.58984675473565,
-13325483
],
[
3520,
3555,
3470,
3470,
279793,
7.594568957597751,
-517.5798662383472,
-624.6534055199063,
107.07353928155908,
3391.3734756125978,
3796.25,
4201.126524387402,
-0.2133034043529284,
3531,
3796.25,
3608.4705148441512,
198.83342912939742,
-13605276
],
[
3480,
3480,
3345,
3400,
427282,
7.132484997260411,
-500.9078226292795,
-599.904288941781,
98.99646631250152,
3346.6571467974586,
3761,
4175.342853202542,
-0.2203365345400381,
3480,
3761,
3566.776411875321,
194.2738984772976,
-14032558
],
[
3335,
3355,
3275,
3295,
399500,
6.494193671512895,
-490.51339732155566,
-578.026110617736,
87.51271329618032,
3290.409454289308,
3720.25,
4150.090545710692,
-0.23108153791314665,
3437,
3720.25,
3512.421129500257,
189.32576287177633,
-14432058
],
[
3260,
3300,
3205,
3270,
381109,
6.348518395052816,
-478.7740225383359,
-558.175693001856,
79.40167046352008,
3229.1932786281986,
3684.5,
4139.806721371801,
-0.2471470871878417,
3391,
3684.5,
3463.936903600206,
182.58820838093516,
-14813167
]
] |
no news data
|
0
|
[
[
79000,
79200,
77800,
78100,
32303,
27.240544468744627,
-2046.1376208358852,
-1026.44612943877,
-1019.6914913971152,
75259.02375504626,
85145,
95030.97624495374,
-0.23221507416650977,
79400,
85145,
80696.30070590397,
2216.0749306863277,
-458103
],
[
78400,
78700,
77600,
78200,
21561,
27.72825997001158,
-2163.5554463662993,
-1253.867992824276,
-909.6874535420234,
74870.23665124745,
84375,
93879.76334875255,
-0.22529809419265293,
79000,
84375,
80197.04056472317,
2136.3552927801616,
-436542
],
[
78200,
79600,
77500,
79300,
30396,
33.044910131997575,
-2143.144278945794,
-1431.7232500485798,
-711.4210288972145,
74738.25537542271,
83725,
92711.74462457729,
-0.2146729083207474,
78580,
83725,
80017.63245177854,
2133.758486153007,
-406146
],
[
79500,
79500,
77900,
78600,
27092,
31.458909779166177,
-2158.569782773644,
-1577.0925565935927,
-581.4772261800513,
74530.01189198306,
83105,
91679.98810801694,
-0.2063651551174284,
78580,
83105,
79734.10596142284,
2095.632879999221,
-433238
],
[
78700,
78700,
77300,
77900,
21763,
29.91279956667555,
-2201.8966614675446,
-1702.0533775683832,
-499.8432838991614,
74380.11481707668,
82465,
90549.88518292332,
-0.19608040218088443,
78420,
82465,
79367.28476913828,
2045.944817142134,
-455001
],
[
77800,
77900,
76000,
76800,
57814,
27.615932689361152,
-2298.49867000019,
-1821.3424360547447,
-477.15623394544536,
74450.04072908105,
81735,
89019.95927091895,
-0.1782580111560273,
78160,
81735,
78853.82781531062,
2035.5201873462674,
-512815
],
[
76300,
77000,
74800,
75500,
38017,
25.157379978522865,
-2451.6939909873036,
-1947.4127470412564,
-504.2812439460472,
73975.54249526023,
81100,
88224.45750473977,
-0.17569562280492643,
77620,
81100,
78183.06225224849,
2047.2687453929627,
-550832
],
[
75700,
75900,
74900,
75400,
22420,
24.973202981918927,
-2551.7564904388855,
-2068.2814957207825,
-483.47499471810306,
73530.50412178534,
80520,
87509.49587821466,
-0.17360893885282308,
76840,
80520,
77626.4498017988,
1972.463835007751,
-573252
],
[
74200,
74300,
70900,
71700,
67911,
19.333393081210552,
-2896.2298847050697,
-2233.87117351764,
-662.3587111874299,
72380.7279516386,
79765,
87149.2720483614,
-0.1851506813354578,
75460,
79765,
76441.15984143905,
2153.0021325071975,
-641163
],
[
72000,
72000,
70300,
70800,
31226,
18.253544419870718,
-3204.905850187628,
-2428.078108851638,
-776.8277413359901,
71248.68228271176,
78990,
86731.31771728824,
-0.19600753810072774,
74040,
78990,
75312.92787315123,
2120.644837328112,
-672389
]
] |
no news data
|
0
|
[
[
3870,
4945,
3870,
4305,
12238695,
52.02766412394382,
-15.921509708601661,
41.813448213969366,
-57.73495792257103,
3739.3813097525403,
4251,
4762.61869024746,
-0.24070510009290044,
4049,
4251,
4120.074133515032,
281.9878446299944,
12330024
],
[
4230,
4930,
4230,
4445,
4849450,
56.22357751321686,
9.25352451993058,
35.301463475161604,
-26.047938955231025,
3769.765525249034,
4273.5,
4777.234474750966,
-0.23574796993142202,
4119,
4273.5,
4185.059306812026,
311.845855727852,
17179474
],
[
4495,
5160,
4460,
4770,
3919506,
64.0783251383198,
54.798026841202955,
39.200776148369876,
15.597250692833079,
3779.405555694332,
4312,
4844.594444305668,
-0.24702896303602404,
4259,
4312,
4302.047445449622,
340.6425803187197,
21098980
],
[
4775,
4965,
4720,
4915,
726240,
66.9293682499627,
101.42351410896663,
51.64532374048923,
49.7781903684774,
3754.2991196666558,
4347.75,
4941.200880333344,
-0.2729921823165288,
4460,
4347.75,
4424.6379563596975,
333.81096743881113,
21825220
],
[
4970,
5000,
4660,
4770,
957448,
61.659140797422296,
125.23067918645756,
66.3623948296829,
58.868284356774666,
3741.555431578119,
4360,
4978.444568421881,
-0.28369016900086275,
4641,
4360,
4493.710365087758,
334.2530411931818,
20867772
],
[
4770,
4885,
4590,
4685,
443264,
58.739185772487055,
135.67525947011563,
80.22496775776945,
55.450291712346186,
3736.565542843748,
4368,
4999.434457156252,
-0.2891183411887602,
4717,
4368,
4531.968292070207,
331.44925253652593,
20424508
],
[
4685,
4700,
4505,
4600,
252366,
55.88889666609682,
135.531551607226,
91.28628452766077,
44.245267079565224,
3738.1529788095313,
4378,
5017.847021190469,
-0.2923010603885193,
4748,
4378,
4545.574633656166,
321.70287735534555,
20172142
],
[
4600,
4725,
4550,
4705,
373214,
58.56372985576398,
142.25050924618972,
101.47912947136658,
40.771379774823146,
3737.625588234084,
4394,
5050.374411765916,
-0.2987594045361476,
4735,
4394,
4577.459706924933,
311.2241004013923,
20545356
],
[
4740,
4880,
4440,
4510,
439527,
52.229489234879566,
130.33800586650432,
107.25090475039414,
23.087101116110176,
3741.6788898659174,
4384.25,
5026.821110134083,
-0.29312703889334907,
4654,
4384.25,
4563.967765539946,
320.42237894415,
20105829
],
[
4545,
4600,
4300,
4345,
238098,
47.543601085306435,
106.35712138536564,
107.07214807738845,
-0.7150266920228034,
3741.274987872787,
4366.5,
4991.725012127213,
-0.28637353126174875,
4569,
4366.5,
4520.174212431957,
318.9636375909965,
19867731
]
] |
no news data
|
0
|
[
[
687,
719,
687,
710,
294986,
55.148115033294545,
16.72716673764478,
20.91274607515689,
-4.1855793375121095,
589.381317406537,
681.05,
772.7186825934629,
-0.2691980987988045,
689.8,
681.05,
690.3316368084949,
42.911042642209765,
-323196
],
[
710,
717,
665,
670,
313924,
47.94820806248681,
14.051696693600888,
19.540536198845693,
-5.488839505244805,
593.0514215338329,
682.65,
772.248578466167,
-0.2625022440962926,
686.4,
682.65,
686.2653094467959,
43.560253882051924,
-637120
],
[
680,
686,
661,
671,
179518,
48.13052740096891,
11.875169488796246,
18.007462856835804,
-6.132293368039559,
598.1745091004638,
684.65,
771.1254908995362,
-0.25261225706429924,
686.2,
684.65,
683.2122475574367,
42.23452146190536,
-457602
],
[
671,
692,
666,
666,
41137,
47.23956852010115,
9.635723166071102,
16.333114918682863,
-6.697391752611761,
603.3306185120018,
686.4499999999999,
769.569381487998,
-0.24217169928763382,
680.8000000000001,
686.4499999999999,
679.7697980459494,
41.07491278605497,
-498739
],
[
678,
679,
661,
662,
38049,
46.4980089102312,
7.452274073724311,
14.556946749691154,
-7.104672675966842,
609.1820745048584,
688.2499999999999,
767.3179254951414,
-0.2297651303890781,
675.8000000000001,
688.2499999999999,
676.2158384367596,
39.42670472990819,
-536788
],
[
660,
685,
659,
679,
93400,
50.08434150465571,
7.012793741273526,
13.04811614800763,
-6.035322406734103,
616.1148793485494,
690.65,
765.1851206514506,
-0.2158404999680029,
669.6000000000001,
690.65,
676.7726707494078,
38.467654392057604,
-443388
],
[
679,
689,
665,
669,
48269,
48.04421326825367,
5.790832868370217,
11.596659492080148,
-5.805826623709931,
624.3606528681289,
692.9000000000001,
761.4393471318713,
-0.19783330100121568,
669.4000000000001,
692.9000000000001,
675.2181365995264,
37.43425050691064,
-491657
],
[
670,
678,
662,
669,
41697,
48.04421326825367,
4.767463718735144,
10.230820337411147,
-5.463356618676004,
644.9428676586589,
685.8000000000002,
726.6571323413415,
-0.11915174202782527,
669,
685.8000000000002,
673.9745092796211,
35.90323261355988,
-491657
],
[
669,
670,
650,
650,
57218,
44.08700370413657,
2.3956791859015993,
8.663792107109238,
-6.2681129212076385,
644.5089314198011,
681.6000000000003,
718.6910685801994,
-0.10883529512969226,
665.8000000000001,
681.6000000000003,
669.1796074236969,
34.76728742687703,
-548875
],
[
650,
650,
639,
643,
81079,
42.691849985380884,
-0.04826230490425587,
6.92138122470654,
-6.969643529610796,
639.3377195438482,
678.5000000000001,
717.6622804561521,
-0.11543782006234916,
662.0000000000001,
678.5000000000001,
663.9436859389575,
33.06962403924296,
-629954
]
] |
no news data
|
0
|
[
[
5340,
5360,
5250,
5280,
35020,
41.62202039609844,
-147.5749411212082,
-171.6429540700141,
24.068012948805887,
5081.218297841909,
5357.5,
5633.781702158091,
-0.1031382929194928,
5260,
5357.5,
5274.676561174681,
169.18058967468323,
129550
],
[
5300,
5420,
5230,
5340,
59216,
45.40498362569802,
-133.19541443250546,
-163.95344614251238,
30.758031710006918,
5092.896719961127,
5344.5,
5596.103280038873,
-0.09415409487842566,
5256,
5344.5,
5287.741248939746,
170.66769041220587,
188766
],
[
5390,
5660,
5290,
5570,
154181,
56.92743875778295,
-102.06392868571493,
-151.57554265115292,
49.51161396543799,
5095.877621961853,
5343.5,
5591.122378038147,
-0.09268171724081481,
5312,
5343.5,
5344.192999151796,
184.90571252561972,
342947
],
[
5640,
5700,
5510,
5640,
87783,
59.71419485654501,
-70.92599622101352,
-135.44563336512505,
64.51963714411153,
5088.679358101287,
5345.5,
5602.320641898713,
-0.09608853873303261,
5422,
5345.5,
5403.354399321437,
185.26959020236117,
430730
],
[
5600,
5750,
5550,
5550,
75249,
54.804612731425635,
-52.90139390569493,
-118.93678547323903,
66.0353915675441,
5081.507728539895,
5350.5,
5619.492271460105,
-0.1005484614372882,
5476,
5350.5,
5432.6835194571495,
186.32176233076393,
355481
],
[
5570,
5690,
5550,
5550,
49163,
54.80461273142564,
-38.17668959704679,
-102.78476629800058,
64.60807670095379,
5077.31138847185,
5353,
5628.68861152815,
-0.10300340426981149,
5530,
5353,
5456.146815565719,
183.01306502142364,
355481
],
[
5550,
5640,
5500,
5600,
38807,
57.07834969310298,
-22.216574374065203,
-86.67112791321351,
64.4545535391483,
5066.0413912682725,
5361.5,
5656.9586087317275,
-0.11021490580312507,
5582,
5361.5,
5484.917452452576,
179.9407032341791,
394288
],
[
5590,
5740,
5560,
5620,
41173,
57.98879922943674,
-7.863588665188217,
-70.90962006360846,
63.04603139842024,
5055.768555351637,
5373,
5690.231444648363,
-0.11808354537441404,
5592,
5373,
5511.933961962061,
179.94493871745203,
435461
],
[
5560,
5570,
5400,
5470,
45234,
49.50693271044883,
-8.494570361478509,
-58.42661012318247,
49.93203976170396,
5059.072376606005,
5379,
5698.927623393995,
-0.11895431247220503,
5558,
5379,
5503.54716956965,
182.80601452334832,
390227
],
[
5470,
5470,
5300,
5420,
31826,
47.037187821746485,
-12.880729008298658,
-49.317433900205714,
36.436704891907056,
5060.074296319801,
5380.5,
5700.925703680199,
-0.11910629260485053,
5532,
5380.5,
5486.83773565572,
181.891299200252,
358401
]
] |
no news data
|
0
|
[
[
2860,
2915,
2845,
2870,
7641,
50.58604403883117,
-77.89097987269906,
-71.17895642362876,
-6.712023449070301,
2758.6955288931003,
2977,
3195.3044711068997,
-0.14666071286993596,
2861,
2977,
2886.7645229296845,
86.04117363521388,
9131
],
[
2890,
2905,
2855,
2900,
11688,
53.3253025456378,
-72.63184666390225,
-71.46953447168346,
-1.162312192218792,
2753.770677693057,
2967.25,
3180.729322306943,
-0.14389035120528623,
2862,
2967.25,
2889.4116183437477,
83.46680408984146,
20819
],
[
2920,
2945,
2890,
2920,
21482,
55.11182614420585,
-66.08828820500003,
-70.39328521834678,
4.30499701334675,
2753.329604672808,
2958.25,
3163.170395327192,
-0.13854163463344354,
2868,
2958.25,
2895.5292946749983,
81.43346094056707,
42301
],
[
2935,
2940,
2850,
2940,
17649,
56.888882534636764,
-58.61298413372333,
-68.03722500142209,
9.424240867698757,
2756.438507211667,
2950.25,
3144.061492788333,
-0.13138648778126125,
2895,
2950.25,
2904.4234357399987,
82.04535658766943,
59950
],
[
2940,
3810,
2885,
3495,
7377984,
80.25222839286425,
-7.814805911113581,
-55.99274118336039,
48.177935272246806,
2667.25921066771,
2967.25,
3267.24078933229,
-0.20220122290490536,
3025,
2967.25,
3022.538748591999,
142.25640254569305,
7437934
],
[
3555,
3800,
3265,
3310,
3194242,
67.18253061098936,
17.315559430373924,
-41.33108106061353,
58.64664049098745,
2646.9039313871835,
2975.75,
3304.5960686128165,
-0.22101726866357488,
3113,
2975.75,
3080.0309988735994,
170.30951664957212,
4243692
],
[
3290,
3430,
3205,
3360,
787757,
68.66772511078709,
40.795867781335346,
-24.90569129222375,
65.7015590735591,
2620.818755514127,
2989.75,
3358.681244485873,
-0.24679738739752344,
3205,
2989.75,
3136.0247990988796,
174.21597974603128,
5031449
],
[
3315,
3330,
3170,
3185,
355606,
58.661227075786414,
44.767096628597756,
-10.971133708059451,
55.73823033665721,
2618.1086681753927,
2996.5,
3374.8913318246073,
-0.2525555360084147,
3258,
2996.5,
3145.8198392791037,
175.34340976417192,
4675843
],
[
3150,
3255,
3130,
3200,
198415,
59.2099107071514,
48.56487311430374,
0.9360676564131882,
47.62880545789055,
2615.952580349333,
3005,
3394.047419650667,
-0.2589333907824739,
3310,
3005,
3156.6558714232833,
171.7474519238739,
4874258
],
[
3180,
3505,
3080,
3280,
1851102,
62.099232041266525,
57.36865955621806,
12.222586036374164,
45.146073519843895,
2610.4481457100414,
3018.5,
3426.5518542899586,
-0.2703673044823313,
3267,
3018.5,
3181.324697138627,
189.8369196435972,
6725360
]
] |
no news data
|
0
|
[
[
143000,
146400,
141800,
143500,
308156,
34.075268835158234,
-7716.837487251993,
-6239.425496326305,
-1477.4119909256879,
132132.01189888682,
159315,
186497.98810111318,
-0.34124832063664035,
144820,
159315,
147923.20717608012,
7989.85501968082,
-3440868
],
[
140700,
143400,
137200,
140300,
307025,
32.273233672670976,
-7937.532989443629,
-6579.04699494977,
-1358.485994493859,
130876.93073431673,
157270,
183663.06926568327,
-0.3356402271975999,
143280,
157270,
146398.56574086408,
7869.151089703619,
-3747893
],
[
139900,
141900,
136100,
141900,
324029,
34.14842180380541,
-7892.351026893593,
-6841.707801338535,
-1050.643225555058,
131058.81636391487,
155185,
179311.18363608513,
-0.31093447995727846,
141240,
155185,
145498.85259269126,
7721.354583296218,
-3423864
],
[
140500,
143100,
138200,
139300,
380463,
32.570286855971574,
-7974.418138549314,
-7068.249868780691,
-906.1682697686228,
130040.73507752706,
153450,
176859.26492247294,
-0.30510609217951046,
141040,
153450,
144259.082074153,
7519.829255917917,
-3804327
],
[
140000,
142900,
138200,
142000,
312233,
35.88400079470229,
-7732.4545577832905,
-7201.090806581211,
-531.3637512020796,
130857.14995165347,
151635,
172412.85004834653,
-0.27405084641865707,
141400,
151635,
143807.2656593224,
7318.412880495209,
-3492094
],
[
140700,
147200,
140700,
141500,
369609,
35.535727768023484,
-7494.648851396429,
-7259.8024155442545,
-234.84643585217418,
131437.3878252668,
150060,
168682.6121747332,
-0.24820221477719837,
141000,
150060,
143345.81252745795,
7259.954817602695,
-3861703
],
[
144300,
146200,
142100,
144600,
349821,
39.45897031695925,
-6975.631288256904,
-7202.9681900867845,
227.33690182988084,
133676.9626057833,
148585,
163493.0373942167,
-0.2006667886289557,
141860,
148585,
143596.65002196637,
7077.100902059645,
-3511882
],
[
146000,
146000,
142700,
143700,
320084,
38.72216757464542,
-6561.294094477984,
-7074.633370965025,
513.3392764870414,
133596.80338386615,
147825,
162053.19661613385,
-0.1925005461340619,
142220,
147825,
143617.3200175731,
6807.307980483955,
-3831966
],
[
142200,
142300,
136700,
137600,
365978,
34.0775886172875,
-6648.50804129531,
-6989.408305031082,
340.90026373577166,
133074.49028015355,
146680,
160285.50971984645,
-0.18551281319670643,
141880,
146680,
142413.8560140585,
6821.071696163673,
-4197944
],
[
139300,
141200,
137700,
140400,
392054,
37.76750706963414,
-6417.709759841178,
-6875.068595993102,
457.35883615192324,
133665.29752717805,
145630,
157594.70247282195,
-0.16431645228073824,
141560,
145630,
142011.08481124678,
6590.995146437696,
-3805890
]
] |
[마켓인]"시장 신뢰 회복 기로"…SK스퀘어, 11번가 콜옵션 행사할까: 오는 10월 FI 지분 콜옵션 재행사 기로업계 "신뢰 회복 위해 행사 쪽으로 기울 것"SK그룹 계열사 FI 자금 상환 속도 분위기비주력 자산 구조조정 후 투자에 속도이 기사는 2025년08월19일 17시04분에 마켓인 프리미엄 콘텐츠로 선공개 되었습니다.[이데일리 마켓in 송재민 기자] SK스퀘어(402340)가 오는 10월부터 두 달간 11번가 재무적 투자자(FI) 지분에 대한 콜옵션(주식매수청구권) 행사 여부를 결정해야 하는 중대한 기로에 섰다. 지난 2023년 한 차례 행사를 포기한 전례가 있는 만큼, 이번에는 자본시장 신뢰 회복을 위해 행사 쪽으로 기울고 있다는 관측이 업계 전반에서 힘을 얻고 있다.(사진=SK스퀘어)19일 투자은행(IB) 업계 관계자들에 따르면 SK스퀘어 내부에서는 11번가 FI 지분 콜옵션 행사에 무게를 두고 있다는 관측이 나오고 있다. 한 관계자는 “시장 신뢰 회복을 위해 이번에는 일부 손해를 감수하더라도 행사로 방향이 잡힐 가능성이 크다”며 “그룹 차원의 기조도 자본시장과의 관계 개선에 맞춰져 있다”고 말했다. 실제 최근 SK그룹 계열사들의 움직임도 이러한 기류를 뒷받침한다. SK이노베이션(096770)은 자회사 SK온이 한국투자PE와 MBK파트너스 등 국내외 FI로부터 유치한 투자금 약 2조8000억원을 조기 상환하기로 했다. 또 IMM크레딧앤솔루션으로부터 SK엔무브 지분 30%를 되사오는 등 FI 자금 상환과 관계 정리에 속도를 내고 있다. 업계에서는 이 같은 일련의 움직임이 그룹 전반의 신뢰 회복 전략과 맞물려 있다고 해석한다.문제는 자금이다. 콜옵션 행사 규모는 최소 5000억원 이상으로 추산된다. SK스퀘어의 현금 보유액은 올해 반기말 별도 기준 1조1753억원으로, 현금 상환에는 무리가 없지만, 전환사채(CB) 발행이나 차입 등 다양한 조달 방안이 논의되는 것으로 전해졌다. 시장에서는 분할 상환 방식도 가능성이 있다고 본다.이번 사안의 배경에는 2018년 FI 투자 계약이 있다. 당시 국민연금·새마을금고·H&Q로 구성된 나일홀딩스 컨소시엄은 11번가에 5000억원을 투자했다. 계약에는 ‘2023년 9월까지 기업공개(IPO)’가 이뤄지지 않을 경우 SK스퀘어가 FI 지분을 되사올 수 있는 콜옵션 조항과, 반대로 행사하지 않을 경우 FI가 최대주주 지분까지 묶어 매각할 수 있는 권리(드래그얼롱)가 포함됐다. 하지만 IPO는 사실상 무산됐고, 2023년 11월 SK스퀘어는 콜옵션을 행사하지 않기로 결정했다. 그 결과 자본시장에서는 “약속을 지키지 않았다”는 비판이 제기됐다. 이번 10월은 당시 포기 이후 재행사 기한이 도래하는 시점이다.시장에서는 이번 결정을 SK스퀘어가 자본시장과의 관계를 다시 세울 수 있는 시험대로 보고 있다. 한 투자업계 관계자는 “지난번처럼 콜옵션을 포기한다면 시장의 신뢰는 더 크게 흔들릴 수밖에 없다”며 “손실을 보더라도 정리한다는 의지를 보여야 한다”고 강조했다. 콜옵션 행사 이후 행보에도 관심이 쏠린다. 11번가 문제가 일단락되면 SK스퀘어가 비주력 자산 구조조정에 속도를 낼 것이란 전망이다. 하이닉스를 제외한 AI·반도체 외 자산에 대한 손질이 예상되는데, 그 첫 번째 순서가 11번가라는 분석이다. 이는 SK스퀘어가 ‘선택과 집중’을 통해 투자 포트폴리오를 재정비하고, 향후 신규 투자에도 나설 수 있는 기반을 마련하려는 전략으로 풀이된다.한편 11번가 자체도 체질 개선 작업을 이어가고 있다. 다만 기업가치는 2018년 2조원대에서 현재는 5000억원 수준으로 떨어진 상태다. 업계에서는 “수익성 개선이 진행 중이나 여전히 경쟁사 대비 열위”라는 평가가 나온다.결국 시장의 관심은 SK스퀘어가 어떤 방식으로 콜옵션을 행사할지, 그리고 그 과정에서 재무 부담을 어떻게 해소할지에 모아지고 있다.
|
0
|
[
[
67300,
68900,
65800,
66800,
109328,
50.5069147876923,
-752.2487918491825,
-1579.6657938717597,
827.4170020225772,
58249.1672657411,
66150,
74050.83273425889,
-0.23887627314463772,
68340,
66150,
67173.38923941282,
3591.2459514230222,
162632
],
[
65800,
66500,
64300,
66000,
81781,
49.05297318247464,
-782.0351291335246,
-1420.1396609241128,
638.1045317905882,
58206.70754251994,
66095,
73983.29245748007,
-0.2386955883948882,
67000,
66095,
66938.71139153026,
3513.2998120356633,
80851
],
[
71300,
73000,
68500,
70200,
446710,
56.1842932922604,
-461.4171867878176,
-1228.395166096854,
766.9779793090363,
58195.49384221482,
66295,
74394.50615778517,
-0.24434742160902564,
66880,
66295,
67590.96911322422,
3762.3498254616875,
527561
],
[
73000,
76500,
72300,
75000,
476958,
62.62342387891217,
177.94350521279557,
-947.1274318349241,
1125.0709370477198,
57743.43693120258,
66730,
75716.56306879742,
-0.26934101809673067,
68680,
66730,
69072.77529057937,
3943.6105522144244,
1004519
],
[
76900,
79700,
76300,
78700,
283539,
66.68739970422499,
971.995973245037,
-563.3027508189319,
1535.298724063969,
57048.718562196416,
67435,
77821.28143780358,
-0.3080383017069351,
71340,
67435,
70998.2202324635,
3997.6383699133944,
1288058
],
[
77100,
79800,
77000,
77100,
139319,
63.473396673419415,
1455.4046479341778,
-159.56127106831002,
1614.9659190024877,
56773.48961293407,
67990,
79206.51038706594,
-0.3299458857792597,
73400,
67990,
72218.5761859708,
3912.0927720624377,
1148739
],
[
79900,
80500,
78000,
78200,
146196,
64.73186524946631,
1905.3071178708633,
253.41240671952465,
1651.8947111513387,
56348.51784462364,
68460,
80571.48215537636,
-0.3538265309779831,
75840,
68460,
73414.86094877665,
3875.5147169151205,
1294935
],
[
77800,
79000,
76500,
77700,
119671,
63.658247292014856,
2196.195866477996,
641.969098671219,
1554.226767806777,
56227.52899789963,
68995,
81762.47100210037,
-0.37009844197696556,
77340,
68995,
74271.88875902133,
3777.2636657068974,
1175264
],
[
75200,
76300,
74000,
75300,
110234,
58.63148380915265,
2207.619292122021,
955.0991373613795,
1252.5201547606414,
56566.648580226065,
69500,
82433.35141977394,
-0.37218277466975364,
77400,
69500,
74477.51100721706,
3771.744832442119,
1065030
],
[
77100,
77700,
73300,
74300,
159247,
56.625090257332346,
2111.639135095291,
1186.4071369081616,
925.2319981871292,
57140.10722808066,
70000,
82859.89277191933,
-0.36742550776912386,
76520,
70000,
74442.00880577366,
3816.6202015533963,
905783
]
] |
코미코 "종속회사 미코세라믹스 주식 301억원에 추가취득": [코미코 회사 로고 (코미코 제공=연합뉴스)]코스닥 상장사 코미코는 반도체 장비용 세라믹 부품 제조 및 판매 종속회사 미코세라믹스 주식 38만6천100주를 약 301억원에 추가 취득한다고 18일 공시했습니다.주식 취득 뒤 코미코의 미코세라믹스 지분율은 62.6%가 되며, 주식 취득 예정일은 19일입니다.코미코는 주식 취득 목적을 "케이클라비스인베스트먼트의 공동매도권(Tag-along Right) 행사에 따른 주식 양수 및 미코세라믹스 지분 확대를 통한 지배력 강화"라고 밝혔습니다.당신의 제보가 뉴스로 만들어집니다.SBS Biz는 여러분의 제보를 기다리고 있습니다.홈페이지 = https://url.kr/9pghjn
|
0
|
[
[
55300,
56900,
54700,
56400,
12375,
47.80604504231999,
23.119902298072702,
417.0596571217778,
-393.9397548237051,
53656.012926043906,
57685,
61713.987073956094,
-0.1396892458682879,
55940,
57685,
56279.08825193867,
3111.5742269554003,
47543
],
[
56400,
56400,
54800,
55900,
9977,
46.477115259061705,
-22.206790611897304,
329.20636757504275,
-351.41315818694005,
53471.42983864174,
57540,
61608.57016135826,
-0.14141710675558766,
55580,
57540,
56203.27060155094,
3003.604639315729,
37566
],
[
55900,
55900,
53600,
53800,
18111,
41.28604959948024,
-224.98745553437766,
218.36760295315867,
-443.3550584875363,
53060.009364495374,
57205,
61349.990635504626,
-0.14491707492368242,
55160,
57205,
55722.61648124075,
2953.347165078891,
19455
],
[
53700,
53700,
50600,
51000,
34734,
35.57987342126878,
-604.659059612859,
53.76227043995516,
-658.4213300528141,
51901.46363233939,
56820,
61738.53636766061,
-0.1731269400795708,
54480,
56820,
54778.093184992606,
2970.965224716113,
-15279
],
[
51300,
51800,
50000,
50700,
33364,
35.02137373853817,
-919.1634894793242,
-140.8228815439007,
-778.3406079354235,
51029.96757129358,
56325,
61620.03242870642,
-0.18801713018043217,
53560,
56325,
53962.47454799409,
2887.324851522105,
-48643
],
[
51700,
53900,
51300,
52200,
17361,
40.08550681579443,
-1035.4371768165292,
-319.74574059842644,
-715.6914362181028,
50750.30924542813,
55890,
61029.69075457187,
-0.18392165877873937,
52720,
55890,
53609.97963839528,
2909.658790699097,
-31282
],
[
53000,
55300,
52800,
54500,
34236,
46.91693957580162,
-931.2591577580315,
-442.04842403034746,
-489.21073372768404,
51036.74463106086,
55555,
60073.25536893914,
-0.16265881987000783,
52440,
55555,
53787.983710716224,
2923.2545913634476,
2954
],
[
54100,
55300,
53500,
54600,
10743,
47.19882998596158,
-831.0483547035619,
-519.8484101649904,
-311.1999445385716,
51090.71523046153,
55340,
59589.28476953847,
-0.15357010370576327,
52600,
55340,
53950.38696857298,
2843.022120551773,
13697
],
[
54600,
55800,
53500,
55300,
17403,
49.23120535937211,
-687.224524906429,
-553.3236331132781,
-133.9008917931509,
51110.903565339744,
55225,
59339.096434660256,
-0.14899398586365797,
53460,
55225,
54220.30957485839,
2804.234826226646,
31100
],
[
55300,
56400,
54000,
54000,
15684,
45.712180676857066,
-670.4141223598854,
-576.7417309625996,
-93.67239139728576,
50997.11269829083,
55100,
59202.88730170917,
-0.1489251289186631,
54120,
55100,
54176.247659886714,
2775.3609100676,
15416
]
] |
no news data
|
0
|
[
[
300,
309,
282,
283,
23238904,
66.84185107304906,
12.187739582505571,
1.6174832782727728,
10.5702563042328,
165.9496990182763,
223,
280.0503009817237,
-0.5116618922127686,
266.40000000000003,
223,
249.89663932150037,
20.5523544758494,
144031542
],
[
284,
291,
270,
273,
13821467,
62.7418962609191,
13.691975697073502,
4.032381762032919,
9.659593935040583,
164.9909411385662,
226.00000000000003,
287.00905886143386,
-0.5399031757649011,
268.40000000000003,
226.00000000000003,
254.5173114572003,
20.58432915614587,
130210075
],
[
273,
275,
262,
264,
10476904,
59.22115073177723,
13.996525636440708,
6.025210536914477,
7.971315099526231,
165.39956070940627,
228.45,
291.5004392905937,
-0.551984585603797,
275.8,
228.45,
256.41384916576027,
20.04259135927831,
119733171
],
[
263,
265,
251,
256,
6837315,
56.20215746473335,
13.437451934959853,
7.507658816523552,
5.929793118436301,
166.53072525278054,
230.45000000000002,
294.3692747472195,
-0.554734430438008,
274.2,
230.45000000000002,
256.3310793326082,
19.61097769075843,
112895856
],
[
256,
258,
248,
249,
5839160,
53.626107324218665,
12.287893314882751,
8.463705716195392,
3.8241875986873595,
168.48744555134033,
232.3,
296.1125544486597,
-0.5493977998162693,
265,
232.3,
254.8648634660866,
18.924479284275684,
107056696
],
[
249,
256,
243,
245,
4633344,
52.15500147843471,
10.928120683028766,
8.956588709562066,
1.9715319734666998,
170.89613609353907,
234.05,
297.2038639064609,
-0.5396613023410461,
257.40000000000003,
234.05,
252.8918907728693,
18.501302192541704,
102423352
],
[
247,
249,
241,
244,
3650855,
51.77262381445916,
9.658462687325198,
9.096963505114694,
0.561499182210504,
173.6368868895794,
235.8,
297.96311311042064,
-0.5272528677728636,
251.60000000000002,
235.8,
251.11351261829546,
17.751209178788727,
98772497
],
[
207,
226,
207,
219,
12599696,
43.23795963199939,
6.559346449240337,
8.589440093939823,
-2.0300936446994857,
175.03365033009464,
236.35000000000002,
297.6663496699054,
-0.5188605853175831,
242.60000000000002,
236.35000000000002,
244.6908100946364,
19.126122808875248,
86172801
],
[
216,
219,
207,
214,
3982581,
41.755395322959764,
3.6576531407779385,
7.603082703307447,
-3.945429562529508,
176.16730314772425,
236.74999999999997,
297.33269685227566,
-0.511786245848158,
234.20000000000005,
236.74999999999997,
238.55264807570913,
18.617114036812733,
82190220
],
[
215,
216,
210,
210,
2071440,
40.557298172918344,
1.0234757265606618,
6.2871613079580895,
-5.263685581397428,
176.46082355604648,
236.84999999999997,
297.23917644395345,
-0.5099360476584631,
226.40000000000003,
236.84999999999997,
232.84211846056732,
17.715891605611823,
80118780
]
] |
no news data
|
0
|
[
[
247,
249,
246,
247,
544455,
41.89037003492632,
-9.317471595083987,
-12.042265195332204,
2.7247936002482174,
245.6465214762472,
248.75,
251.8534785237528,
-0.024952591145751258,
248.20000000000002,
248.75,
248.04698693418345,
11.586995238298925,
11021226
],
[
247,
249,
246,
248,
475476,
43.196904758455794,
-8.698611201608031,
-11.37353439658737,
2.674923194979339,
245.8374560396431,
248.55,
251.26254396035694,
-0.021826947981146046,
247.8,
248.55,
248.03758954734676,
10.973638435563288,
11496702
],
[
249,
249,
246,
248,
711020,
43.196904758455794,
-8.114619597584351,
-10.721751436786766,
2.607131839202415,
245.81621145395275,
248.45000000000005,
251.08378854604734,
-0.0212017592758889,
247.8,
248.45000000000005,
248.0300716378774,
10.404092833023052,
11496702
],
[
248,
249,
246,
248,
347763,
43.19690475845579,
-7.564602020670208,
-10.090321553563454,
2.5257195328932465,
245.77221325866776,
248.40000000000003,
251.0277867413323,
-0.021157703231338743,
247.6,
248.40000000000003,
248.0240573103019,
9.875229059235691,
11496702
],
[
246,
250,
244,
245,
1546794,
39.84050995503174,
-7.286786517154354,
-9.529614546281636,
2.2428280291272813,
245.2282125153786,
248.15000000000003,
251.07178748462147,
-0.023548559215163672,
247.2,
248.15000000000003,
247.41924584824153,
9.598426983576,
9949908
],
[
245,
246,
244,
245,
412926,
39.840509955031735,
-6.9860844956857875,
-9.020908536162466,
2.0348240404766784,
244.75557157738052,
248,
251.24442842261948,
-0.02616474534370547,
246.8,
248,
246.93539667859324,
9.055682199034857,
9949908
],
[
245,
247,
244,
245,
478833,
39.840509955031735,
-6.67087824529662,
-8.550902477989297,
1.8800242326926764,
244.51450656552547,
247.7,
250.8854934344745,
-0.025720576782192354,
246.2,
247.7,
246.5483173428746,
8.623133470532366,
9949908
],
[
244,
245,
243,
245,
646982,
39.84050995503174,
-6.347900376811708,
-8.11030205775378,
1.7624016809420713,
244.23981882786612,
247.45,
250.66018117213386,
-0.02594609959291875,
245.6,
247.45,
246.2386538742997,
8.150052508351482,
9949908
],
[
244,
245,
239,
240,
830858,
33.93038478353479,
-6.4213746920806045,
-7.772516584619145,
1.3511418925385401,
242.45780020833556,
247.00000000000003,
251.5421997916645,
-0.0367789456814937,
244,
247.00000000000003,
244.99092309943978,
7.99647732918352,
9119050
],
[
241,
243,
238,
241,
490467,
35.97602431731991,
-6.325989899860161,
-7.483211247667348,
1.1572213478071864,
241.43330503686025,
246.60000000000002,
251.7666949631398,
-0.04190344657858698,
243.2,
246.60000000000002,
244.19273847955185,
7.78244323424184,
9609517
]
] |
no news data
|
0
|
[
[
4400,
4470,
4380,
4430,
141715,
41.806069313862714,
-17.30447243765957,
106.07017742460448,
-123.37464986226405,
3901.8778358392465,
4937,
5972.1221641607535,
-0.4193324545921627,
4410,
4937,
4522.429124545279,
238.5602955445048,
5373199
],
[
4495,
4505,
4395,
4500,
129970,
44.59646797980806,
-22.316248439023184,
80.39289225187896,
-102.70914069090215,
3859.115511954092,
4897,
5934.884488045907,
-0.4238858435964499,
4421,
4897,
4517.943299636223,
229.3774172913259,
5503169
],
[
4570,
4570,
4425,
4450,
133271,
43.0100586840773,
-29.977141335372835,
58.31888553442861,
-88.29602686980144,
3851.1014889278367,
4834.5,
5817.898511072163,
-0.40682532260716237,
4416,
4834.5,
4504.3546397089785,
223.35045891337407,
5369898
],
[
4450,
4450,
4230,
4240,
295896,
37.04897814264774,
-52.389782307323,
36.17715196607829,
-88.5669342734013,
3878.9328988322186,
4750,
5621.067101167781,
-0.36676509522853956,
4399,
4750,
4451.483711767183,
223.11114041956165,
5074002
],
[
4240,
4740,
4185,
4300,
2328846,
39.62374417347508,
-64.56618441004957,
16.028484690852718,
-80.5946691009023,
3985.7132916698224,
4667,
5348.286708330178,
-0.29195916362981694,
4384,
4667,
4421.186969413747,
246.81748753245012,
7402848
],
[
4295,
4390,
4225,
4330,
271281,
40.924796901574915,
-70.97714122090383,
-1.3726404914985935,
-69.60450072940523,
4030.7181576339563,
4609.5,
5188.281842366044,
-0.25112565022932803,
4364,
4609.5,
4402.949575530998,
240.97338128013226,
7674129
],
[
4340,
4360,
4280,
4345,
175842,
41.60240466412571,
-73.99453312432706,
-15.897019018064288,
-58.09751410626278,
4048.4707113412387,
4566.75,
5085.029288658761,
-0.22697948810806867,
4333,
4566.75,
4391.359660424799,
229.4752826172657,
7849971
],
[
4315,
4380,
4275,
4335,
163959,
41.262604789935196,
-76.31306486490848,
-27.980228187433127,
-48.332836677475356,
4059.9832029877184,
4530,
5000.016797012282,
-0.20751293466325907,
4310,
4530,
4380.087728339839,
220.58419100174672,
7686012
],
[
4235,
4310,
4000,
4000,
509826,
31.87116449397067,
-103.9835605036551,
-43.18089465067752,
-60.802665852977576,
3999.36876578544,
4482.5,
4965.63123421456,
-0.2155632946858049,
4262,
4482.5,
4304.0701826718705,
228.75674878733622,
7176186
],
[
4070,
4080,
3985,
4000,
201488,
31.87116449397067,
-124.47772591288776,
-59.44026090311958,
-65.03746500976818,
3957.76233137995,
4435.25,
4912.7376686200505,
-0.21531488354435502,
4202,
4435.25,
4243.256146137497,
219.20269530252648,
7176186
]
] |
no news data
|
0
|
[
[
9430,
9860,
9430,
9810,
35457,
45.001507687773824,
-163.97411083943007,
-23.73048475647478,
-140.2436260829553,
9115.951804154112,
10285,
11454.048195845888,
-0.22733071382516046,
9676,
10285,
9850.269496001943,
467.27237433701544,
1088374
],
[
9730,
10390,
9680,
10250,
152160,
53.14442239428365,
-127.06800872640451,
-44.39798955046073,
-82.67001917594379,
9127.38563748328,
10293,
11458.61436251672,
-0.22648680899965423,
9800,
10293,
9930.215596801554,
484.6100618843715,
1240534
],
[
10250,
10250,
9850,
9970,
43196,
48.24882309360651,
-119.04108531902966,
-59.32660870417452,
-59.714476614855144,
9115.764035639902,
10287,
11458.235964360098,
-0.22771186242054975,
9804,
10287,
9938.172477441243,
478.5664860354878,
1197338
],
[
9970,
10240,
9850,
9960,
39483,
48.07847959991168,
-112.19331244636851,
-69.89994945261333,
-42.29336299375518,
9104.952418928026,
10281.5,
11458.047581071974,
-0.2288669126240285,
9882,
10281.5,
9942.537981952995,
472.24030846152436,
1157855
],
[
9960,
9960,
9690,
9710,
27598,
43.90518248974061,
-125.49271190572108,
-81.01850194323488,
-44.4742099624862,
9060.726147125652,
10219.5,
11378.273852874348,
-0.22677701509356593,
9940,
10219.5,
9896.030385562397,
457.79457214284406,
1130257
],
[
9710,
9950,
9550,
9550,
29387,
41.426766119225455,
-147.24588570543347,
-94.2639786956746,
-52.98190700975887,
9024.585691499298,
10142,
11259.414308500702,
-0.22035383721173374,
9888,
10142,
9826.824308449919,
453.6663884183552,
1100870
],
[
9740,
9740,
9460,
9650,
17556,
43.570778276501905,
-154.63374682252652,
-106.33793232104497,
-48.295814501481544,
9036.474329337336,
10067,
11097.525670662664,
-0.2047334202170784,
9768,
10067,
9791.459446759935,
441.2616463884727,
1118426
],
[
9500,
9830,
9500,
9650,
24147,
43.570778276501905,
-158.65974915845436,
-116.80229568852685,
-41.857453469927506,
9093.36854817646,
9989.5,
10885.63145182354,
-0.17941467577427087,
9704,
9989.5,
9763.167557407949,
433.3143859321532,
1118426
],
[
9650,
9650,
9400,
9420,
16362,
39.69498271468724,
-178.35351453095063,
-129.11253945701162,
-49.24097507393901,
9124.065540784995,
9909,
10693.934459215005,
-0.15842859203047827,
9596,
9909,
9694.53404592636,
420.22050122271366,
1102064
],
[
9380,
9510,
9220,
9450,
12633,
40.439207472717584,
-189.3574217084788,
-141.16151590730504,
-48.19590580117375,
9143.536843074848,
9843.5,
10543.463156925152,
-0.1422183485396764,
9544,
9843.5,
9645.62723674109,
410.9190368496627,
1114697
]
] |
no news data
|
0
|
[
[
6340,
6480,
6340,
6410,
17172,
45.46866810772191,
-205.4547131049867,
-135.5155594960159,
-69.9391536089708,
6125.241358517547,
6819,
7512.758641482453,
-0.2034781174607575,
6354,
6819,
6501.907878747298,
289.1373225811362,
8404600
],
[
6410,
6580,
6390,
6540,
35171,
49.41134743378671,
-193.01518472713724,
-147.0154845422402,
-45.99970018489705,
6115.491883872497,
6781,
7446.508116127503,
-0.19628612774738327,
6386,
6781,
6509.526302997839,
282.05608525391216,
8439771
],
[
6490,
6620,
6450,
6540,
19600,
49.41134743378671,
-181.0695122404777,
-153.8262900818877,
-27.243222158590015,
6118.021270009518,
6742.5,
7366.978729990482,
-0.18523655320444404,
6408,
6742.5,
6515.621042398271,
274.05207916434705,
8439771
],
[
6430,
6650,
6420,
6590,
32637,
50.99190102451405,
-165.65829291628052,
-156.19269064876627,
-9.465602267514242,
6123.027656801585,
6712,
7300.972343198415,
-0.17549831442145852,
6484,
6712,
6530.496833918617,
270.9055020811794,
8472408
],
[
6530,
6580,
6440,
6560,
25618,
49.982850146892105,
-154.0892943811832,
-155.77201139524965,
1.6827170140664407,
6124.1729590404975,
6684,
7243.8270409595025,
-0.1675125795809403,
6528,
6684,
6536.397467134894,
262.2693947896666,
8446790
],
[
6510,
6670,
6500,
6550,
37230,
49.63029895989206,
-144.06698163281726,
-153.4310054427632,
9.364023809945934,
6132.292282368205,
6655.5,
7178.707717631795,
-0.15722566828391413,
6556,
6655.5,
6539.117973707916,
255.67872373326185,
8409560
],
[
6550,
6650,
6550,
6560,
31820,
50.010023600098,
-133.77523253785512,
-149.49985086178157,
15.72461832392645,
6138.224001350709,
6632,
7125.775998649291,
-0.1489071166011131,
6560,
6632,
6543.294378966333,
244.5588148951717,
8441380
],
[
6530,
6720,
6450,
6600,
8993,
51.58236781698538,
-120.99650908695457,
-143.79918250681618,
22.802673419861605,
6147.151594569537,
6613,
7078.848405430463,
-0.1408886754666453,
6572,
6613,
6554.635503173067,
246.37604240265944,
8450373
],
[
6720,
6720,
6460,
6460,
17658,
46.11520995769108,
-120.77390229109733,
-139.19412646367243,
18.420224172575104,
6167.291478391466,
6582,
6996.708521608534,
-0.12601292057384816,
6546,
6582,
6535.708402538454,
247.3491822310409,
8432715
],
[
6390,
6450,
6280,
6360,
25947,
42.63886678767974,
-127.20036246766449,
-136.79537366447084,
9.595011196806354,
6201.358169572008,
6544.5,
6887.641830427992,
-0.10486418532446858,
6506,
6544.5,
6500.566722030763,
242.53852635739514,
8406768
]
] |
no news data
|
0
|
[
[
23950,
24300,
23400,
24000,
412977,
67.71308421550142,
693.4518316597969,
192.64385118154792,
500.80798047824896,
17821.998142948323,
20727,
23632.001857051677,
-0.2803108850341754,
22880,
20727,
22214.094774110166,
1049.2977574656286,
2213520
],
[
23600,
23800,
22350,
22750,
377252,
58.06929022717235,
713.5563822299664,
296.8263573912316,
416.7300248387348,
17825.68765676605,
20854.5,
23883.31234323395,
-0.2904708665500442,
23070,
20854.5,
22321.275819288134,
1092.205060503798,
1836268
],
[
22800,
23200,
22500,
22950,
260114,
59.073635777241165,
737.1305300301865,
384.8871919190226,
352.2433381111639,
17864.254596828614,
21002.5,
24140.745403171386,
-0.2988449378094404,
23060,
21002.5,
22447.020655430508,
1064.1904133249554,
2096382
],
[
23000,
23050,
21900,
22300,
224604,
54.50433219769713,
695.3481041753148,
446.9793743702811,
248.3687298050337,
18072.377369836788,
21153,
24233.622630163212,
-0.2912705176725015,
23090,
21153,
22417.61652434441,
1070.3196695160302,
1871778
],
[
22650,
22650,
22000,
22300,
207280,
54.504332197697124,
654.688390423773,
488.5211775809795,
166.16721284279345,
18330.91134796001,
21308,
24285.08865203999,
-0.2794338888717844,
22860,
21308,
22394.093219475526,
1040.296835979171,
1871778
],
[
22450,
26450,
22400,
25000,
2780711,
66.85507601739339,
830.7562683628967,
556.968195737363,
273.7880726255337,
18304.26265462542,
21582,
24859.73734537458,
-0.303747321413639,
23060,
21582,
22915.27457558042,
1262.4184905520874,
4652489
],
[
24900,
25200,
24150,
24500,
399454,
63.4214712326584,
919.3478391885583,
629.444124427602,
289.9037147609563,
18393.9323141814,
21813.5,
25233.0676858186,
-0.3135276490080548,
23410,
21813.5,
23232.219660464336,
1247.2457412269384,
4253035
],
[
24550,
24700,
23900,
24450,
214321,
63.07261903203251,
974.2916871096459,
698.4136369640108,
275.87805014563503,
18591.872548197825,
22051.5,
25511.127451802175,
-0.313777062948296,
23710,
22051.5,
23475.77572837147,
1215.2996168535858,
4038714
],
[
23750,
24150,
23350,
23650,
218710,
57.612219426302985,
942.418158419794,
747.2145412551675,
195.2036171646265,
19000.62053207903,
22270,
25539.37946792097,
-0.29361288441140293,
23980,
22270,
23510.620582697178,
1207.0639299354727,
3820004
],
[
23700,
24200,
22950,
23150,
209805,
54.43997819983644,
866.8201725981708,
771.1356675237682,
95.68450507440252,
19363.521778661532,
22437.5,
25511.478221338468,
-0.27400362975718934,
24150,
22437.5,
23438.496466157743,
1210.130792082939,
3610199
]
] |
no news data
|
0
|
[
[
5620,
5750,
5570,
5640,
1176823,
39.59579140941998,
-304.52004352553377,
-217.72544728634884,
-86.79459623918493,
5236.087906262818,
6347.5,
7458.912093737182,
-0.3501889228002148,
5664,
6347.5,
5843.70803986955,
303.0822274601267,
-24174735
],
[
5590,
5710,
5520,
5680,
625746,
40.83997672802371,
-303.1430057969683,
-234.80895898847274,
-68.33404680849554,
5174.787801010805,
6282.5,
7390.212198989195,
-0.3526342058063493,
5642,
6282.5,
5810.96643189564,
295.0049254986891,
-23548989
],
[
5800,
5810,
5640,
5700,
1112591,
41.48892582526496,
-297.0140673395799,
-247.2499806586942,
-49.764086680885725,
5142.485577374368,
6214,
7285.514422625632,
-0.3448710726184846,
5610,
6214,
5788.773145516512,
286.07600224878274,
-22436398
],
[
5710,
5760,
5610,
5610,
654087,
39.39472847805761,
-296.00690396311256,
-257.00136531957787,
-39.00553864353469,
5148.673249726771,
6131.5,
7114.326750273229,
-0.3205828101682227,
5646,
6131.5,
5753.01851641321,
276.35628780244116,
-23090485
],
[
5680,
5760,
5390,
5650,
1701263,
40.824380660482625,
-288.65363460590106,
-263.33181917684254,
-25.321815429058518,
5183.981237739088,
6055,
6926.018762260912,
-0.28770231618857534,
5656,
6055,
5732.414813130568,
283.0451243879811,
-21389222
],
[
5640,
5890,
5600,
5620,
1311317,
40.061092155503765,
-281.9961884188451,
-267.06469302524306,
-14.931495393602063,
5217.586733997631,
5986,
6754.413266002369,
-0.2567368078858566,
5652,
5986,
5709.931850504455,
283.54190121741107,
-22700539
],
[
5720,
5720,
5550,
5640,
495896,
40.85501891233499,
-271.97116717919926,
-268.04598785603434,
-3.9251793231649117,
5215.24482938063,
5937,
6658.75517061937,
-0.24313800593544546,
5644,
5937,
5695.945480403564,
275.4317654161675,
-22204643
],
[
5750,
5860,
5600,
5650,
860048,
41.27386811898882,
-260.21969849082507,
-266.4807299829925,
6.261031492167433,
5225.574994335526,
5890.5,
6555.425005664474,
-0.22576182180272444,
5634,
5890.5,
5686.756384322852,
274.3294964578698,
-21344595
],
[
5560,
5580,
5370,
5430,
1093906,
35.34379154678425,
-265.59709825359914,
-266.30400363711385,
0.7069053835147088,
5222.457531974094,
5833,
6443.542468025906,
-0.2093408085122255,
5598,
5833,
5635.405107458281,
274.73453242516484,
-22438501
],
[
5420,
5500,
5300,
5410,
895368,
34.85353437863289,
-268.37885478279713,
-266.7189738662505,
-1.6598809165466264,
5216.286751854017,
5781,
6345.713248145983,
-0.19536870719459715,
5550,
5781,
5590.324085966625,
269.39635153765306,
-23333869
]
] |
한화투자증권, 2분기 영업이익 377억원…흑자 전환: 한화투자증권 [연합뉴스 제공]한화투자증권은 오늘(13일) 2분기 연결기준 영업이익이 377억원으로 작년 동기(영업손실 216억원) 대비 흑자로 돌아섰다고 밝혔습니다.2분기 연결 기준 순이익도 293억원으로 작년 동기(순손실 193억원) 대비 흑자 전환했습니다.매출은 8,896억원으로 작년 동기(4,842억원) 대비 84% 늘었습니다.올해 상반기 영업이익은 약 849억원으로 작년 동기(43억원)의 20배 수준으로 급증했습니다.상반기 순이익은 665억원으로 작년 동기(573억원) 대비 16% 늘었으며 매출도 1조7,266억원으로 작년 동기보다 50% 증가했습니다.한화투자증권은 "WM(자산관리)과 트레이딩 부문은 증시의 긍정적인 흐름에 힘입어 견조한 실적을 이어갔고, IB(기업금융) 부문은 충당금 설정 부담 완화로 실적이 개선됐다"고 설명했습니다.#한화투자증권 #실적연합뉴스TV 기사문의 및 제보 : 카톡/라인 jebo23 한화투자증권, 2분기 영업익 377억원…작년 대비 흑자 전환: 2분기 매출도 84% 급증…"동남아시아 신성장 동력 확대"한화투자증권[한화투자증권 제공](서울=연합뉴스) 이민영 기자 = 한화투자증권은 13일 2분기 연결기준 영업이익이 377억원으로 작년 동기(영업손실 216억원) 대비 흑자로 돌아섰다고 밝혔다. 2분기 연결 기준 순이익도 293억원으로 작년 동기(순손실 193억원) 대비 흑자 전환했다. 매출은 8천896억원으로 작년 동기(4천842억원) 대비 84% 늘었다. 올해 상반기 영업이익은 약 849억원으로 작년 동기(43억원)의 20배 수준으로 급증했다. 상반기 순이익은 665억원으로 작년 동기(573억원) 대비 16% 늘었으며 매출도 1조7천266억원으로 작년 동기(1조1천504억원) 대비 50% 증가했다. 한화투자증권은 "WM(자산관리)과 트레이딩 부문은 증시의 긍정적인 흐름에 힘입어 견조한 실적을 이어갔고, IB(기업금융) 부문은 충당금 설정 부담 완화로 실적이 개선됐다"고 설명했다. 이어 "디지털 혁신과 글로벌 사업 확장을 통해 지속 가능한 성장을 추구하며, 고객에게 차별화된 금융 솔루션을 제공하기 위해 최선을 다하겠다"고 밝혔다. 또한 한화투자증권이 최근 인도네시아 칩타다나증권 인수를 완료한 가운데 "내년 3월 완료를 목표로 칩타다나자산운용 인수 절차를 진행 중"이라며 "이를 통해 동남아시아 금융시장에서의 신성장 동력을 확대해 나갈 것"이라고 전했다. mylux@yna.co.kr
|
0
|
[
[
1704,
1744,
1704,
1728,
194210,
40.042335582398316,
-22.684836322116325,
7.646576304222479,
-30.331412626338803,
1655.3522819898596,
1848.0500000000004,
2040.7477180101412,
-0.2085416715025467,
1722.4,
1848.0500000000004,
1757.3900110880136,
71.29737223382861,
27637234
],
[
1727,
1764,
1706,
1764,
145209,
44.80315307670976,
-21.84871334078707,
1.7475183752205687,
-23.59623171600764,
1646.7277039450219,
1841.1000000000001,
2035.4722960549784,
-0.21114800505673592,
1722.9999999999998,
1841.1000000000001,
1758.712008870411,
70.34755993141228,
27782443
],
[
1764,
1765,
1739,
1762,
123682,
44.59131730137397,
-21.104187206232382,
-2.822822741070021,
-18.281364465162362,
1639.1708490559042,
1833.6000000000001,
2028.029150944096,
-0.21207368122174508,
1725.8000000000002,
1833.6000000000001,
1759.369607096329,
67.17987707916855,
27658761
],
[
1750,
1763,
1725,
1746,
185650,
42.84599502827664,
-21.556718728091255,
-6.569601938474268,
-14.987116789616987,
1632.8916519037216,
1823.65,
2014.4083480962786,
-0.20920499887179939,
1740.6000000000001,
1823.65,
1756.6956856770632,
65.09560014494222,
27473111
],
[
1738,
1740,
1714,
1720,
121461,
40.09936080392035,
-23.73967967851536,
-10.003617486482486,
-13.736062192032872,
1632.7940967162372,
1809.65,
1986.505903283763,
-0.19545868348438972,
1744.0000000000002,
1809.65,
1749.3565485416507,
62.73162870601778,
27351650
],
[
1710,
1744,
1710,
1727,
134709,
41.19239429092727,
-24.62103450088739,
-12.92710088936347,
-11.69393361152392,
1630.8918578428747,
1798.55,
1966.2081421571252,
-0.18643700998818516,
1743.8000000000002,
1798.55,
1744.8852388333207,
60.6793695127308,
27486359
],
[
1715,
1735,
1700,
1709,
136268,
39.21100794652325,
-26.46687050700939,
-15.635054812892655,
-10.831815694116735,
1626.0630402058619,
1788,
1949.9369597941381,
-0.18113753891961762,
1732.8000000000002,
1788,
1737.7081910666566,
58.84512883325003,
27350091
],
[
1701,
1738,
1700,
1700,
212771,
38.22106625326304,
-28.329370278107717,
-18.173917905935667,
-10.15545237217205,
1622.9844295437822,
1777.0500000000002,
1931.1155704562182,
-0.17339475023912435,
1720.4,
1777.0500000000002,
1730.1665528533254,
57.35619105944646,
27137320
],
[
1671,
1690,
1650,
1673,
230596,
35.338645064897825,
-31.61959807280732,
-20.86305393931,
-10.756544133497322,
1615.5942330332975,
1766,
1916.4057669667025,
-0.17033495692718284,
1705.8000000000002,
1766,
1718.7332422826603,
56.830748840914566,
26906724
],
[
1673,
1690,
1658,
1660,
176136,
34.0087729568462,
-34.874111609135525,
-23.665265473275106,
-11.20884613586042,
1621.760175059798,
1751.3999999999999,
1881.0398249402017,
-0.1480413668381887,
1693.8000000000002,
1751.3999999999999,
1706.9865938261282,
55.057123923706385,
26730588
]
] |
롯데손해보험 원더, '요즘웨딩'과 제휴…신혼부부 재무설계 돕는다: 사진=롯데손해보험롯데손해보험(대표 이은호)은 웨딩플랫폼 '요즘웨딩'과 제휴를 맺고 예비·신혼부부와 웨딩 산업 종사자들이 보험설계사 자격을 취득한 뒤 재무설계까지 직접할 수 있도록 제휴를 체결했다고 11일 밝혔다.'요즘웨딩'은 예비부부가 스스로 결혼을 설계할 수 있도록 돕는 AI 기반 웨딩 플랫폼이다. 결혼 준비 체크리스트부터 드레스 블라인드 테스트, 맞춤형 컨설팅까지 전 과정을 직접 비교·선택할 수 있도록 구성됐다.타 웨딩업체는 '스드메'(스튜디오 촬영·드레스·메이크업) 등 결혼 준비 관련 상품을 선택하면 후기를 작성해야만 페이백을 받을 수 있다. '요즘웨딩'은 후기 작성 없이도 계약이 진행되면 최대 222만원 혜택을 제공해 예비부부가 결혼 준비를 효율적으로 할 수 있도록 지원한다.롯데손해보험의 원더(wonder)는 누구나 보험설계사 자격시험을 준비할 수 있도록 돕고, 보험 서비스 설계·판매·청약까지 영업 모든 과정을 지원하는 플랫폼이다. 요즘웨딩 이용자는 원더를 활용해 보다 수월하게 보험설계사 자격 취득에 도전할 수 있다.원더를 통해 보험설계사 자격을 취득한 예비·신혼부부는 자신에게 맞는 보장을 직접 설계할 수 있을 뿐만 아니라, 설계 과정에서 발생하는 수수료 혜택도 누릴 수 있다. 예컨대 월 보험료 10만원 수준 보장성 보험에 신규 가입할 경우 상품에 따라 최대 150만원 수수료 혜택과 첫 계약 축하금 50만원을 받을 수 있다.예비·신혼부부 맞춤형 패키지도 마련됐다. 주택화재보험, 태아보험, 난임보험 등 신혼기에 꼭 필요한 보장을 담은 '신혼 세이프 키트'와 '신혼 맞춤 플랜'을 요즘웨딩 전용 패키지로 구성해 손쉽게 설계·가입이 가능하도록 했다.예비·신혼부부와 웨딩 산업 종사자가 보험설계사 시험에 합격한 뒤 스마트플래너(SP)로 위촉되면 결혼식에서 사용할 수 있는 10만원 상당 부케를 제공하는 프로모션도 진행된다. 설계사 자격 취득 후 보험 서비스 판매도 가능해 부업을 통한 추가 소득 창출도 기대할 수 있다.스마트플래너 위촉 이후에도 요즘웨딩 고객이 보험 설계 활동을 하는 데 필요한 절차와 방법을 전담 직원이 직접 설명하는 등 지속적인 지원을 이어갈 계획이다.롯데손해보험 관계자는 “이번 제휴를 통해 적극적으로 미래를 설계하는 예비·신혼부부가 더욱 많은 혜택을 누릴 수 있게 됐다”며 “앞으로도 다양한 업계와 협력해 새로운 보험 서비스와 영업 모델을 지속적으로 선보이겠다”고 말했다. 롯데손해보험, 2분기 순이익 362억원...전년동기대비 55.2%↑: (출처=연합뉴스)[파이낸셜뉴스] 롯데손해보험은 영업이익 483억원, 당기순이익 362억원의 올 2·4분기 경영실적을 발표했다고 14일 밝혔다. 이는 지난해 2·4분기에 비해 영업이익 60.2%, 당기순이익 55.2%가 늘어난 것이다. 지난 2·4분기 롯데손해보험의 보험영업이익은 329억원으로 전분기와 비교해 흑자전환했다. 또 지난 2·4분기 보험계약마진(CSM) 상각액은 523억원으로 직전분기와 유사한 수준을 기록했다. 앞서 지난 1·4분기 롯데손해보험은 '도달 연령별 손해율 가정' 등 제도변화의 일시적·일회성 영향으로 △112억원의 보험영업손실을 기록한 바 있다. 지난 2·4분기 투자영업이익은 154억원으로 안정적 이익을 시현했다. 롯데손해보험은 지난 2019년 10월 대주주 변경 이후 △수익증권 선제적 매각 △채권 등 안전자산 확보 △요구자본 감소 등 '투자 자산 리밸런싱'을 시행해왔다. 올 상반기 경영실적은 영업이익 613억원·당기순이익 475억원이다. 상반기 보험영업이익은 216억원이다. 상반기 투자영업이익은 397억원을 시현했다. 주력 보종인 장기보장성보험의 매출 규모는 성장세를 이어나갔다. 올 상반기 롯데손해보험의 장기보장성보험 원수보험료는 1조2514억원으로 지난해 상반기의 1조1699억원에 비해 7.0% 늘었다. 지난 6월 말 기준 롯데손해보험의 CSM 잔액은 총 2조2677억원으로 1·4분기에 비해 다소 증가했다. 상반기 중 유입된 신계약 CSM은 2135억원이다. 롯데손해보험 관계자는 "보험영업이익의 지속적인 성장과 이차 역마진 해소를 통해 지난 2·4분기 중 준수한 경영실적을 기록했다"고 했다.
|
0
|
[
[
1646,
1719,
1638,
1693,
178025,
56.04016668610308,
-182.39240110000424,
-165.31936100662497,
-17.073040093379262,
1581.996152630986,
1971.5499999999997,
2361.1038473690137,
-0.3951752147995373,
1723.8000000000002,
1971.5499999999997,
1788.5702801163206,
133.79636882241505,
-2593194
],
[
1650,
1715,
1639,
1703,
117056,
56.474852651940495,
-179.38494630201876,
-168.13247806570374,
-11.252468236315025,
1562.0296765274616,
1943.4499999999998,
2324.870323472538,
-0.39251879232554304,
1705.1999999999998,
1943.4499999999998,
1771.4562240930568,
129.6680567636711,
-2476138
],
[
1703,
1713,
1651,
1702,
163423,
56.41477718674279,
-175.06417748534068,
-169.5188179496311,
-5.545359535709565,
1546.1946728382998,
1917.0499999999997,
2287.9053271617,
-0.38690209140262394,
1687.6000000000001,
1917.0499999999997,
1757.5649792744457,
124.8346241376946,
-2639561
],
[
1702,
1748,
1676,
1691,
96939,
55.712717961150524,
-170.56141926731266,
-169.72733821316743,
-0.8340810541452299,
1537.0919338926612,
1890.1,
2243.108066107339,
-0.3735337454180613,
1689.8000000000002,
1890.1,
1744.2519834195566,
121.06072241357356,
-2736500
],
[
1698,
1900,
1656,
1730,
589929,
57.72160700451806,
-161.97878625583962,
-168.1776278217019,
6.198841565862267,
1526.2096639879344,
1871.6,
2216.990336012065,
-0.36908563369530395,
1703.8000000000002,
1871.6,
1741.4015867356454,
129.8420993840326,
-2146571
],
[
1730,
1780,
1693,
1706,
139906,
56.03705831199226,
-155.32311895333714,
-165.60672604802895,
10.283607094691803,
1517.1003262435793,
1851.65,
2186.199673756421,
-0.36135303513776446,
1706.4,
1851.65,
1734.3212693885164,
126.78194942803026,
-2286477
],
[
1706,
1777,
1676,
1739,
151207,
57.858207567182205,
-145.70602213281995,
-161.62658526498717,
15.920563132167217,
1517.6410901012218,
1833.3500000000001,
2149.0589098987784,
-0.3444065889205861,
1713.6000000000001,
1833.3500000000001,
1735.257015510813,
124.94038161174238,
-2135270
],
[
1750,
1779,
1717,
1741,
101966,
57.97183937561608,
-136.3512480183656,
-156.57151781566284,
20.22026979729725,
1531.543873421907,
1813.15,
2094.7561265780932,
-0.31062639779179124,
1721.4,
1813.15,
1736.4056124086505,
120.4446400680465,
-2033304
],
[
1769,
1769,
1630,
1640,
199718,
50.55785574684727,
-135.5251287205067,
-152.36223999663162,
16.837111276124915,
1537.423937530662,
1789.15,
2040.8760624693382,
-0.28139179215754756,
1711.2,
1789.15,
1717.1244899269204,
121.7700229203289,
-2233022
],
[
1780,
1780,
1600,
1652,
235324,
51.35388181232313,
-132.37617338776272,
-148.36502667485783,
15.988853287095111,
1544.8535248626079,
1768.7499999999998,
1992.6464751373917,
-0.25316915916595556,
1695.6000000000001,
1768.7499999999998,
1704.0995919415366,
125.92930699744826,
-1997698
]
] |
no news data
|
0
|
[
[
5790,
5870,
5740,
5830,
27188,
42.9081823335952,
-74.35639870301748,
-42.056266394250244,
-32.30013230876723,
5759.756012408646,
6021,
6282.243987591354,
-0.08677760757062089,
5862,
6021,
5900.228289885329,
158.25446610145903,
-99465
],
[
5850,
5920,
5780,
5840,
20303,
43.58517607288428,
-75.95611846501197,
-48.83623680840259,
-27.11988165660938,
5738.098425292334,
6011.5,
6284.901574707666,
-0.0909595191575036,
5834,
6011.5,
5888.182631908264,
156.95057566564054,
-79162
],
[
5840,
5860,
5690,
5760,
38518,
39.54519631983908,
-82.72562974902485,
-55.61411539652704,
-27.111514352497807,
5702.1758492244935,
5996,
6289.8241507755065,
-0.09800672140610624,
5790,
5996,
5862.546105526611,
157.88267740380908,
-117680
],
[
5760,
5910,
5740,
5790,
41196,
41.72655473835053,
-84.69347329349148,
-61.42998697591993,
-23.263486317571548,
5681.411381174871,
5977,
6272.588618825129,
-0.09890868958511924,
5802,
5977,
5848.036884421289,
158.74820044639415,
-76484
],
[
5760,
5790,
5700,
5780,
26439,
41.19299504611436,
-86.06778406714875,
-66.3575463941657,
-19.710237672983055,
5663.088773392827,
5958,
6252.911226607173,
-0.09899671923705047,
5800,
5958,
5834.429507537031,
153.83761470022313,
-102923
],
[
5730,
5850,
5710,
5760,
30016,
40.08889296504783,
-87.75913542466333,
-70.63786420026523,
-17.1212712243981,
5642.784855525054,
5940,
6237.215144474946,
-0.10007243921715357,
5786,
5940,
5819.543606029625,
152.8492136502072,
-132939
],
[
5760,
5850,
5720,
5800,
36050,
43.35878275926674,
-84.89328095633846,
-73.48894755147988,
-11.404333404858576,
5633.200738435746,
5924,
6214.799261564254,
-0.09817665819184816,
5778,
5924,
5815.6348848237,
151.21712696090668,
-96889
],
[
5800,
6060,
5790,
5930,
750293,
52.443364509867365,
-71.31013821384659,
-73.05318568395322,
1.7430474701066316,
5639.7431092839,
5914,
6188.2568907161,
-0.09274835668451144,
5812,
5914,
5838.507907858961,
159.7016178922705,
653404
],
[
5910,
5920,
5660,
5690,
92103,
39.76361237930379,
-79.00072280917266,
-74.2426931089971,
-4.758029700175555,
5616.502945104009,
5893.5,
6170.497054895991,
-0.09400086702163092,
5792,
5893.5,
5808.806326287168,
167.58007375710832,
561301
],
[
5730,
5750,
5600,
5630,
44951,
37.333409328337446,
-88.91214124928047,
-77.17658273705378,
-11.735558512226689,
5585.91535344887,
5870.5,
6155.08464655113,
-0.09695414242436944,
5762,
5870.5,
5773.045061029735,
166.32435420302917,
516350
]
] |
no news data
|
0
|
[
[
949,
988,
937,
938,
217940,
56.83044550919309,
-0.2958522607498253,
-7.945809122041121,
7.649956861291296,
805.2157144503509,
915.8,
1026.3842855496491,
-0.2415031350723938,
929.2,
915.8,
911.1196801007278,
84.52187518539341,
19792031
],
[
938,
939,
881,
895,
151045,
48.77403644353688,
-1.3646803287257399,
-6.629583363378044,
5.2649030346523045,
808.4989239218432,
910.0500000000001,
1011.6010760781569,
-0.2231769157258542,
926,
910.0500000000001,
907.8957440805823,
82.62745552929388,
19640986
],
[
899,
913,
895,
906,
45749,
50.6994376300812,
-1.3090364466131632,
-5.565473980025068,
4.256437533411905,
811.3943053790434,
905.9,
1000.4056946209565,
-0.20864487166565085,
920.4000000000001,
905.9,
907.5165952644659,
78.0112087057729,
19686735
],
[
906,
996,
897,
897,
310672,
49.07419287909499,
-1.9684717361648154,
-4.846073531253018,
2.8776017950882027,
815.0841318944739,
901.35,
987.6158681055261,
-0.19141480691302185,
915.6,
901.35,
905.4132762115727,
79.51040808393198,
19376063
],
[
897,
917,
864,
870,
148683,
44.468701091477506,
-4.616536743805909,
-4.800166173763596,
0.18362942995768705,
815.4100612539733,
896.35,
977.2899387460268,
-0.1805989596609065,
901.2,
896.35,
898.3306209692582,
77.61680750650828,
19227380
],
[
872,
880,
844,
848,
184356,
41.08530414481273,
-8.39360720000559,
-5.518854379011995,
-2.874752820993595,
812.2679427291188,
891,
969.7320572708812,
-0.17672740128143935,
883.2,
891,
888.2644967754067,
74.64417839890055,
19043024
],
[
848,
1083,
840,
934,
6893093,
55.37784651684291,
-4.396797931216042,
-5.294443089452805,
0.897645158236763,
814.4451686175933,
889.9,
965.3548313824067,
-0.16958047282257946,
891,
889.9,
897.4115974203253,
86.66959422755052,
25936117
],
[
930,
933,
885,
899,
570285,
50.05562425929352,
-4.007311490640632,
-5.037016769690371,
1.0297052790497396,
815.4276730150547,
888.1500000000001,
960.8723269849455,
-0.16376136234857944,
889.5999999999999,
888.1500000000001,
897.7292779362604,
83.97890892558263,
25365832
],
[
899,
930,
885,
914,
203923,
52.17692544727671,
-2.459909732461597,
-4.521595362244616,
2.0616856297830193,
815.3422722845324,
888.4000000000002,
961.457727715468,
-0.16447034605013,
893,
888.4000000000002,
900.9834223490084,
81.19470114518387,
25569755
],
[
902,
1028,
900,
927,
744066,
54.00042774881903,
-0.18248773123912088,
-3.6537738360435172,
3.4712861048043964,
815.5328791471396,
890.5500000000002,
965.5671208528607,
-0.16847368671688404,
904.4,
890.5500000000002,
906.1867378792067,
84.53793677767074,
26313821
]
] |
no news data
|
0
|
[
[
742,
747,
737,
738,
44985,
30.014347383718423,
-5.999607844051525,
-5.127357685614808,
-0.8722501584367164,
738.460703088046,
751.8000000000001,
765.1392969119541,
-0.03548629133267911,
745,
751.8000000000001,
746.7784250249841,
17.310155884632213,
-264170
],
[
738,
744,
734,
738,
36500,
30.014347383718423,
-6.381327578916057,
-5.378151664275058,
-1.003175914640999,
736.6011012001496,
750.7,
764.7988987998505,
-0.03756200559437969,
743,
750.7,
745.0227400199874,
16.78800189287277,
-264170
],
[
738,
744,
733,
742,
62925,
34.995974939738964,
-6.288585746357853,
-5.560238480691617,
-0.728347265666236,
735.621653707562,
750.0000000000001,
764.3783462924382,
-0.03834225677983492,
741.6,
750.0000000000001,
744.4181920159899,
16.374573186239,
-201245
],
[
742,
764,
736,
741,
60682,
34.337921841668376,
-6.224032051375275,
-5.692997194828349,
-0.5310348565469258,
734.5612900420979,
749.4499999999999,
764.338709957902,
-0.03973236362106092,
740.2,
749.4499999999999,
743.734553612792,
17.204960815793356,
-261927
],
[
744,
745,
740,
744,
25711,
38.098461902878896,
-5.8632104151196245,
-5.727039838886605,
-0.13617057623301942,
734.0330368548525,
748.95,
763.8669631451476,
-0.039834336458101395,
740.6000000000001,
748.95,
743.7876428902337,
16.333177900379546,
-236216
],
[
744,
747,
733,
744,
55514,
38.098461902878896,
-5.513698188251283,
-5.684371508759541,
0.170673320508258,
733.6116688959805,
748.4,
763.1883311040194,
-0.03951985864248917,
741.8,
748.4,
743.8301143121869,
16.16652233606672,
-236216
],
[
739,
748,
737,
747,
32632,
41.953935577766764,
-4.9377134157675755,
-5.535039890161149,
0.5973264743935731,
733.4691446725662,
748.2500000000001,
763.030855327434,
-0.03950779907098929,
743.6,
748.2500000000001,
744.4640914497495,
15.797485026347669,
-203584
],
[
747,
754,
743,
751,
41773,
46.719033361498155,
-4.111084737431156,
-5.25024885961515,
1.1391641221839937,
733.803367913495,
748.5500000000001,
763.2966320865052,
-0.039400526582072236,
745.4000000000001,
748.5500000000001,
745.7712731597996,
15.454807524465695,
-161811
],
[
751,
754,
733,
737,
53459,
35.67911544811007,
-4.533400334319367,
-5.106879154555993,
0.5734788202366259,
732.2865475349593,
747.85,
763.4134524650408,
-0.04162185589367057,
744.6,
747.85,
744.0170185278397,
15.850892701289574,
-215270
],
[
740,
741,
731,
739,
54117,
37.93544376418014,
-4.653067536048638,
-5.016116830854522,
0.3630492948058839,
731.8671679282123,
746.8000000000001,
761.7328320717878,
-0.03999151599300413,
743.6000000000001,
746.8000000000001,
743.0136148222718,
15.432971794054604,
-161153
]
] |
no news data
|
0
|
[
[
5950,
6030,
5890,
5980,
43989,
48.59912550484968,
32.28807666889861,
101.83254022469465,
-69.54446355579604,
5739.268511175444,
6139,
6538.731488824556,
-0.13022690627937986,
6012,
6139,
6057.786150584785,
248.74177372567127,
-111697
],
[
6010,
6090,
5930,
6090,
38128,
52.927823005719645,
30.87501449298452,
87.64103507835263,
-56.76602058536811,
5760.3443805338575,
6147.5,
6534.6556194661425,
-0.12595546790277104,
5996,
6147.5,
6064.228920467828,
242.40307560240902,
-73569
],
[
6110,
6120,
6010,
6020,
21475,
50.039852279126855,
23.832016896551067,
74.87923144199233,
-51.047214545441264,
5782.961236703919,
6154.5,
6526.038763296081,
-0.12073726973631685,
5970,
6154.5,
6055.383136374263,
232.9457130593798,
-95044
],
[
6010,
6050,
5960,
6010,
45881,
49.623289036938765,
17.244688102804503,
63.352322774154764,
-46.10763467135026,
5788.731480125707,
6156.5,
6524.268519874293,
-0.1194732461217552,
6002,
6156.5,
6046.3065090994105,
222.73530498370982,
-140925
],
[
5660,
5680,
5510,
5550,
328671,
35.13428435279308,
-24.80800184218606,
45.720257850886604,
-70.52825969307267,
5680.782264480443,
6134,
6587.217735519557,
-0.14777232980748523,
5930,
6134,
5947.045207279529,
242.539926056302,
-469596
],
[
5530,
5590,
5390,
5410,
188202,
32.065631946730996,
-68.64064494048762,
22.848077292611762,
-91.48872223309938,
5551.111764383952,
6105.5,
6659.888235616048,
-0.1816028943136675,
5816,
6105.5,
5839.636165823623,
239.5013599094233,
-657798
],
[
5480,
5530,
5300,
5350,
150837,
30.82311860367261,
-106.98655454809796,
-3.118849075530182,
-103.86770547256778,
5423.085066990989,
6052.5,
6681.914933009011,
-0.20798510797489014,
5668,
6052.5,
5741.708932658898,
238.8226913444645,
-808635
],
[
5330,
5430,
5300,
5400,
66422,
33.14788772789602,
-131.82182213755823,
-28.85944368793579,
-102.96237844962243,
5335.9771722376745,
6000,
6664.0228277623255,
-0.22134094258744183,
5544,
6000,
5673.367146127119,
231.04964196271703,
-742213
],
[
5460,
5460,
5290,
5290,
68930,
30.70327058042757,
-158.55233865764694,
-54.798022681878024,
-103.75431597576892,
5229.22992137772,
5950.5,
6671.77007862228,
-0.24242335219638025,
5400,
5950.5,
5596.693716901696,
226.6889532510944,
-811143
],
[
5320,
5370,
5260,
5300,
65206,
31.20001765655875,
-176.89046597500692,
-79.21651134050381,
-97.6739546345031,
5141.2855962864,
5902.5,
6663.7144037136,
-0.25792948876360877,
5350,
5902.5,
5537.354973521356,
218.35402801887338,
-745937
]
] |
no news data
|
0
|
[
[
2435,
2470,
2415,
2420,
320765,
50.490737102413576,
-111.48430524954938,
-118.62110904499978,
7.136803795450405,
2312.5527580972025,
2531.5,
2750.4472419027975,
-0.17297826735358285,
2428,
2531.5,
2448.5686698102277,
86.10578841072692,
-3605197
],
[
2430,
2460,
2405,
2440,
232329,
52.16163329617958,
-105.61122890833076,
-116.01913301766598,
10.40790410933522,
2317.4998677598956,
2516.5,
2715.5001322401044,
-0.15815627438116786,
2423,
2516.5,
2446.8549358481823,
83.88394638138928,
-3372868
],
[
2440,
2485,
2440,
2470,
356460,
54.63484531148153,
-97.41310665913261,
-112.29792774595931,
14.884821086826705,
2324.970762608432,
2505,
2685.029237391568,
-0.14373591807710032,
2425,
2505,
2451.483948678546,
81.10652163986147,
-3016408
],
[
2480,
2570,
2445,
2475,
671407,
55.05193498497967,
-89.48109513444297,
-107.73456122365604,
18.253466089213077,
2330.1021239944344,
2496,
2661.8978760055656,
-0.13293099038907505,
2444,
2496,
2456.1871589428365,
84.24177009415709,
-2345001
],
[
2475,
2520,
2465,
2470,
410761,
54.512194013129225,
-82.64568900957875,
-102.7167867808406,
20.071097771261847,
2329.835610765228,
2490,
2650.164389234772,
-0.1286460957709012,
2455,
2490,
2458.9497271542696,
82.15307223028873,
-2755762
],
[
2465,
2520,
2450,
2475,
423518,
54.98745379239401,
-75.94962222788081,
-97.36335387024864,
21.413731642367836,
2337.956471121373,
2481.75,
2625.543528878627,
-0.11588075259685872,
2466,
2481.75,
2462.159781723416,
81.28499564241096,
-2332244
],
[
2490,
2505,
2465,
2495,
296244,
56.926084546062434,
-68.24245170401036,
-91.539173437001,
23.296721732990633,
2345.188765974139,
2476,
2606.811234025861,
-0.10566335543284396,
2477,
2476,
2468.7278253787326,
78.33606738223875,
-2036000
],
[
2475,
2525,
2445,
2460,
330525,
52.6524003698177,
-64.2184012741518,
-86.07501900443116,
21.856617730279353,
2361.3491350572176,
2467,
2572.6508649427824,
-0.08565128896861159,
2475,
2467,
2466.982260302986,
78.45491971207883,
-2366525
],
[
2435,
2460,
2390,
2425,
245877,
48.7139184219478,
-63.125844370141294,
-81.4851840775732,
18.3593397074319,
2382.603984739924,
2456.75,
2530.896015260076,
-0.06036105852046499,
2465,
2456.75,
2458.5858082423892,
77.85099687550178,
-2612402
],
[
2400,
2435,
2385,
2385,
359683,
44.607222932723595,
-64.74135284283784,
-78.13641783062613,
13.395064987788288,
2386.321821998112,
2447.75,
2509.178178001888,
-0.05019154570678233,
2448,
2447.75,
2443.8686465939118,
75.86163995582308,
-2972085
]
] |
no news data
|
0
|
[
[
10840,
10940,
10575,
10620,
38031,
40.68022967091569,
-756.1239683880049,
-426.1180392299991,
-330.00592915800576,
8457.492569665937,
12707.5,
16957.507430334063,
-0.6688974905109679,
10638,
12707.5,
11034.742067123407,
785.2836676068678,
-593888
],
[
10510,
10750,
10240,
10420,
53192,
39.407142234646784,
-772.559125004369,
-495.40625638487313,
-277.15286861949585,
8268.802175820005,
12470,
16671.197824179995,
-0.6738087929719319,
10624,
12470,
10911.793653698725,
765.6205484920915,
-647080
],
[
10370,
10630,
10350,
10510,
31613,
40.31236692378071,
-769.4520924387925,
-550.2154235956571,
-219.23666884313548,
8109.946580971339,
12260.5,
16411.05341902866,
-0.6770610365040023,
10546,
12260.5,
10831.43492295898,
730.9333664569422,
-615467
],
[
10510,
10610,
10300,
10490,
17547,
40.16875335393104,
-759.8445644465155,
-592.1412517658288,
-167.70331268068674,
7999.799017904637,
12047,
16094.200982095363,
-0.6719018813140802,
10578,
12047,
10763.147938367185,
700.8666974243034,
-633014
],
[
10420,
10570,
10300,
10500,
38249,
40.28330665768722,
-742.8603808121516,
-622.2850775750934,
-120.57530323705816,
7999.229310481327,
11811,
15622.770689518673,
-0.6454611276807507,
10508,
11811,
10710.518350693748,
670.090504751139,
-594765
],
[
10450,
10940,
10450,
10450,
46026,
39.872246897441606,
-725.0766428557436,
-642.8433906312234,
-82.23325222452013,
8039.400233078262,
11583.5,
15127.599766921738,
-0.611922090373676,
10474,
11583.5,
10658.414680554999,
657.2268972689147,
-640791
],
[
10440,
10480,
10230,
10340,
33955,
38.93104397652427,
-711.655461917182,
-656.6058048884152,
-55.04965702876689,
8152.926140161513,
11351.5,
14550.073859838487,
-0.5635508716625093,
10458,
11351.5,
10594.731744444,
628.1392617497066,
-674746
],
[
10310,
10350,
10100,
10110,
27794,
36.96616077958605,
-711.3778362597095,
-667.560211162674,
-43.81762509703549,
8283.414220339691,
11125.5,
13967.585779660309,
-0.5109138069588438,
10378,
11125.5,
10497.7853955552,
601.1293144818706,
-702540
],
[
10120,
10300,
9800,
9860,
36456,
34.90404383808765,
-722.9964732943445,
-678.6474635890081,
-44.34900970533636,
8484.471546459554,
10894,
13303.528453540446,
-0.44235881284017736,
10252,
10894,
10370.22831644416,
593.9057920188798,
-738996
],
[
10000,
10000,
9610,
9870,
31432,
35.060094375984555,
-723.0623972013145,
-687.5304503114694,
-35.53194688984513,
8698.450600796281,
10693.5,
12688.549399203719,
-0.3731330993975254,
10126,
10693.5,
10270.182653155329,
579.3410925889598,
-707564
]
] |
no news data
|
0
|
[
[
10310,
10640,
10210,
10460,
32326,
44.00327887720449,
-35.680320976092844,
59.78312733871016,
-95.463448314803,
10010.564445904458,
10812,
11613.435554095542,
-0.14824927008796562,
10392,
10812,
10477.118452776933,
306.2778067343555,
75400
],
[
10500,
10620,
10400,
10610,
22592,
48.27592322367488,
-26.24993332169106,
42.57651520662992,
-68.82644852832098,
10002.204418478635,
10779.5,
11556.795581521365,
-0.14421737214552893,
10410,
10779.5,
10503.694762221547,
300.11510625333017,
97992
],
[
10650,
10650,
10510,
10560,
38543,
46.98888133868342,
-22.55091241500486,
29.551029682302964,
-52.10194209730783,
9989.924875268389,
10748,
11506.075124731611,
-0.1410634768759976,
10426,
10748,
10514.955809777237,
288.6783129495209,
59449
],
[
10560,
10560,
10350,
10390,
22177,
42.80990460520969,
-32.957082218428695,
17.04940730215663,
-50.006489520585326,
9980.515351040838,
10700.5,
11420.484648959162,
-0.13457028156799436,
10464,
10700.5,
10489.96464782179,
283.05843345312655,
37272
],
[
10390,
10390,
10160,
10270,
46453,
40.09893473605801,
-50.30713454625584,
3.5780989324741377,
-53.88523347872997,
10032.821079308753,
10633,
11233.178920691247,
-0.11288985623836117,
10458,
10633,
10445.971718257431,
279.2685453493318,
-9181
],
[
10270,
10390,
10190,
10240,
39221,
39.42673865414311,
-65.72034210171842,
-10.281589274364373,
-55.438752827354044,
10033.093621787064,
10582.5,
11131.906378212936,
-0.10383300320584664,
10414,
10582.5,
10404.777374605945,
273.60650639580814,
-48402
],
[
10290,
10330,
10170,
10250,
26064,
39.789066681215736,
-76.24954640185024,
-23.475180699861546,
-52.77436570198869,
10040.820915182301,
10537,
11033.179084817699,
-0.09417843500383388,
10342,
10537,
10373.821899684755,
265.49175593896473,
-22338
],
[
10250,
10360,
10100,
10150,
54974,
37.381062187546846,
-91.60719026774314,
-37.10158261343787,
-54.505607654305265,
10040.619521241424,
10489.5,
10938.380478758576,
-0.08558663020326535,
10260,
10489.5,
10329.057519747805,
265.0994876576101,
-77312
],
[
10180,
10180,
9810,
10000,
66446,
34.05206843007679,
-114.56138770948019,
-52.59354363264634,
-61.96784407683385,
9981.196788784204,
10447,
10912.803211215796,
-0.08917454029210227,
10182,
10447,
10263.246015798244,
272.59238139635227,
-143758
],
[
9890,
9960,
9780,
9940,
40654,
32.79401075253836,
-136.02622744064684,
-69.28008039424644,
-66.7461470464004,
9914.779856111885,
10405,
10895.220143888115,
-0.09422780276561553,
10116,
10405,
10198.596812638596,
268.83578272518423,
-184412
]
] |
no news data
|
0
|
[
[
4585,
4640,
4365,
4420,
2547765,
55.054936078376734,
134.78935196801922,
228.2384213763585,
-93.44906940833928,
3819.5296540691306,
4418.25,
5016.970345930869,
-0.27102148856713376,
4245,
4418.25,
4349.6994002466,
435.76325446504484,
87914566
],
[
4460,
4770,
4360,
4540,
6338963,
56.94492014326062,
139.7048629094288,
210.53170968297258,
-70.82684677354376,
3863.1347903015994,
4441.5,
5019.865209698401,
-0.2604368837997976,
4329,
4441.5,
4387.75952019728,
433.92302200325594,
94253529
],
[
4630,
4755,
4515,
4545,
2230081,
57.02600789914128,
142.36282888450023,
196.8979335232781,
-54.53510463877788,
3893.2141275816307,
4459.75,
5026.28587241837,
-0.254066202104768,
4395,
4459.75,
4419.207616157824,
420.07137757445196,
96483610
],
[
4640,
5090,
4585,
4750,
11140323,
60.32524604215945,
159.17618879221118,
189.35358457706474,
-30.17739578485356,
3947.5765472592207,
4494.5,
5041.42345274078,
-0.24337454788776486,
4555,
4494.5,
4485.36609292626,
428.9948506048483,
107623933
],
[
4925,
5370,
4760,
5050,
14705269,
64.60749000118368,
194.46669938893956,
190.37620753943972,
4.090491849499841,
3919.6856403706356,
4520.5,
5121.314359629364,
-0.26581765717480993,
4661,
4520.5,
4598.292874341008,
442.6380755616448,
122329202
],
[
5110,
5540,
4625,
4665,
12153704,
56.22100581486313,
189.18756439334084,
190.13847891021996,
-0.9509145168791235,
3930.1318663632233,
4532.5,
5134.868133636776,
-0.265799507396261,
4710,
4532.5,
4611.6342994728075,
476.3782130215273,
110175498
],
[
4715,
5000,
4415,
4500,
3456280,
53.04314944865745,
169.73311316438594,
186.05740576105316,
-16.32429259666722,
3936.677416670984,
4536.75,
5136.822583329016,
-0.2645385279457833,
4702,
4536.75,
4589.307439578246,
484.1369120914182,
106719218
],
[
4580,
5350,
4515,
4890,
19081102,
58.94950274479431,
183.66785236489795,
185.57949508182213,
-1.9116427169241774,
3929.503028242524,
4546.5,
5163.496971757476,
-0.2714162418376667,
4771,
4546.5,
4649.4459516625975,
510.2699897991741,
125800320
],
[
4885,
5050,
4650,
4820,
4466872,
57.550282636176746,
186.90825655487333,
185.84524737643238,
1.06300917844095,
3942.953848993653,
4567.5,
5192.046151006347,
-0.2734739577477162,
4785,
4567.5,
4683.556761330078,
502.39356195637595,
121333448
],
[
4760,
5120,
4680,
4955,
5511291,
59.544637342636626,
198.08625691391444,
188.2934492839288,
9.792807629985646,
3938.5924899033125,
4586.75,
5234.9075100966875,
-0.282621686421404,
4766,
4586.75,
4737.845409064063,
497.936878959492,
126844739
]
] |
[특징주] 케데헌 OST 빌보드 '핫100' 1위에 스튜디오미르 주가 강세: 넷플릭스 애니메이션 영화 '케이팝 데몬 헌터스' 속 한 장면[넷플릭스 제공. 재판매 및 DB 금지] (서울=연합뉴스 고은지 기자 = 넷플릭스 애니메이션 영화 '케이팝 데몬 헌터스' 오리지널 사운드 트랙 '골든'(Golden)이 미국 빌보드 메인 싱글 차트 '핫 100' 1위를 기록하자 애니메이션 제작사 스튜디오미르 주가도 강세를 보이고 있다. 12일 한국거래소에 따르면 오전 9시 16분 현재 스튜디오미르 주가는 전장보다 6.93% 오른 5천400원에 거래되고 있다. 빌보드는 11일(현지시간) 차트 예고 기사에서 '골든'이 전주보다 순위를 한 단계 끌어올려 알렉스 워렌의 '오디너리'(Ordinary)를 제치고 차트 정상에 올랐다고 밝혔다. 이 곡은 이로써 영국과 미국 팝 시장의 양대 차트를 모두 석권하는 진기록을 세웠다. 스튜디오미르는 2010년 설립된 애니메이션 제작·기획사로 넷플릭스, 디즈니플러스 등 글로벌 주요 온라인동영상서비스(OTT)와 협력하고 있다. 이 회사가 케이팝 데몬 헌터스 제작에 직접 참여한 것은 아니나 간접적 관련주로 관심을 받고 있다. eun@yna.co.kr
|
0
|
[
[
6010,
6100,
5950,
6050,
49632,
55.10046154726132,
-109.95230109853037,
-65.81089157015488,
-44.14140952837549,
5710.577740427108,
6318.5,
6926.422259572892,
-0.19242613264948694,
6020,
6318.5,
6084.038734215638,
327.48141396321216,
306183
],
[
6050,
6140,
5890,
6000,
36451,
53.76965821526841,
-111.81860039253752,
-75.01243333463141,
-36.80616705790611,
5705.323006507846,
6276.5,
6847.676993492154,
-0.18200493698467426,
6052,
6276.5,
6067.230987372511,
321.9470272515541,
269732
],
[
6100,
6100,
5920,
6000,
34569,
53.76965821526841,
-112.0065146497509,
-82.41124959765531,
-29.595265052095584,
5702.735912089345,
6238.5,
6774.264087910655,
-0.17176054753888106,
5996,
6238.5,
6053.784789898009,
311.8079538764431,
269732
],
[
6010,
6080,
5920,
5930,
29273,
51.740631477265445,
-116.46135898631564,
-89.22127147538738,
-27.240087510928262,
5689.526522068514,
6201.5,
6713.473477931486,
-0.1651127881743081,
5994,
6201.5,
6029.027831918407,
300.96452859955434,
240459
],
[
5930,
5940,
5830,
5900,
37742,
50.85492181345826,
-121.01758906212945,
-95.58053499273579,
-25.437054069393653,
5660.499422336656,
6173,
6685.500577663344,
-0.16604586997030432,
5976,
6173,
6003.222265534726,
287.3242051281576,
202717
],
[
5900,
5960,
5830,
5860,
42521,
49.634892778456944,
-126.39905035728589,
-101.74423806564582,
-24.65481229164007,
5648.512482598105,
6135.5,
6622.487517401895,
-0.15874419929977843,
5938,
6135.5,
5974.577812427781,
276.0867619047178,
160196
],
[
5870,
5950,
5840,
5940,
42669,
52.10947263816073,
-122.79308356166985,
-105.95400716485064,
-16.83907639681921,
5650.563335813598,
6105.5,
6560.436664186402,
-0.1490251950491857,
5926,
6105.5,
5967.662249942226,
264.22342176866647,
202865
],
[
6000,
6020,
5850,
5930,
29292,
51.76708340080249,
-119.36626531938782,
-108.63645879575809,
-10.729806523629733,
5666.83263495475,
6074,
6481.16736504525,
-0.13406893811170575,
5912,
6074,
5960.129799953781,
257.4931773566189,
173573
],
[
5850,
5880,
5640,
5680,
79079,
43.98596166285015,
-135.2641568353274,
-113.96199840367196,
-21.302158431655457,
5647.983034067733,
6031.5,
6415.016965932267,
-0.12717133911374195,
5862,
6031.5,
5904.103839963025,
259.81509325971757,
94494
],
[
5740,
5740,
5530,
5660,
86417,
43.42363412751332,
-147.7737395690665,
-120.72434663675087,
-27.049392932315627,
5632.177363854336,
5991,
6349.822636145664,
-0.1197872262212197,
5814,
5991,
5855.283071970421,
256.2568723125949,
8077
]
] |
no news data
|
0
|
[
[
1136,
1136,
1120,
1122,
312624,
24.299008639011646,
-42.33652045126473,
-33.39564096692987,
-8.940879484334864,
1086.8722408101842,
1205.5500000000002,
1324.2277591898162,
-0.19688566909678734,
1129.6000000000001,
1205.5500000000002,
1149.9754322640065,
28.760591740446234,
-3807694
],
[
1122,
1150,
1120,
1148,
307213,
34.80340584272699,
-40.36499572146636,
-34.78951191783717,
-5.57548380362919,
1082.1117552733658,
1199.5,
1316.8882447266342,
-0.1957286281394484,
1131,
1199.5,
1149.5803458112052,
28.84912090184293,
-3500481
],
[
1155,
1155,
1135,
1146,
255093,
34.407885447362496,
-38.51989804744812,
-35.53558914375936,
-2.9843089036887633,
1079.20703029244,
1192.95,
1306.69296970756,
-0.1906919312755102,
1131.2,
1192.95,
1148.8642766489643,
28.21704083742558,
-3755574
],
[
1146,
1157,
1139,
1144,
359246,
33.99187244072294,
-36.79487966412967,
-35.78744724783342,
-1.007432416296247,
1077.6925953791115,
1186.3500000000001,
1295.0074046208888,
-0.18317933935329142,
1137,
1186.3500000000001,
1147.8914213191715,
27.487252206180894,
-4114820
],
[
1144,
1156,
1130,
1130,
444265,
31.15248687349063,
-36.1408637835907,
-35.85813055498488,
-0.28273322860582084,
1076.5977187665837,
1178.95,
1281.3022812334164,
-0.17363294666171813,
1138,
1178.95,
1144.3131370553374,
27.381019905739404,
-4559085
],
[
1139,
1139,
1122,
1122,
274105,
29.629419684387113,
-35.85477312181706,
-35.85745906835132,
0.0026859465342568,
1075.0793709221052,
1171.75,
1268.4206290778948,
-0.1650021405212627,
1138.0000000000002,
1171.75,
1139.85050964427,
26.639518483900876,
-4833190
],
[
1122,
1139,
1115,
1131,
346571,
33.564586856502274,
-34.50407789539281,
-35.58678283375962,
1.0827049383668097,
1075.0802696596038,
1165.7499999999998,
1256.4197303403957,
-0.1555560460482882,
1134.6,
1165.7499999999998,
1138.080407715416,
26.450981449336528,
-4486619
],
[
1131,
1142,
1122,
1133,
228606,
34.44193178811851,
-32.89308787018399,
-35.048043841044496,
2.154955970860506,
1077.5686469931875,
1159.85,
1242.1313530068123,
-0.14188274864303563,
1132,
1159.85,
1137.0643261723328,
25.990197060098204,
-4258013
],
[
1141,
1141,
1116,
1125,
303505,
32.58808335343349,
-31.894242831969677,
-34.41728363922953,
2.5230408072598536,
1078.9646794238195,
1154.3000000000002,
1229.635320576181,
-0.13052988057901882,
1128.2,
1154.3000000000002,
1134.6514609378664,
25.91946869866262,
-4561518
],
[
1125,
1130,
1112,
1121,
454917,
31.670190300347382,
-31.067293097391712,
-33.74728553086197,
2.679992433470261,
1085.8646959597315,
1147.8999999999999,
1209.9353040402682,
-0.10808485763615008,
1126.4,
1147.8999999999999,
1131.9211687502932,
25.353792363043862,
-5016435
]
] |
no news data
|
0
|
[
[
3050,
3050,
2995,
3010,
18200,
31.811045837359575,
-50.3116092949781,
-33.70719125525478,
-16.60441803972332,
2985.4593316345636,
3139,
3292.5406683654364,
-0.09782775939180403,
3046,
3139,
3068.794644952325,
70.88522248866086,
-211473
],
[
3060,
3060,
2980,
3015,
11703,
32.59056075666913,
-52.25019731259363,
-37.41579246672255,
-14.834404845871077,
2968.969068748987,
3131.75,
3294.530931251013,
-0.10395525265491373,
3030,
3131.75,
3058.03571596186,
71.53627802518508,
-199770
],
[
3025,
3050,
3020,
3045,
11519,
37.22734445917076,
-50.780427841350956,
-40.08871954164823,
-10.691708299702725,
2959.387818783502,
3125.25,
3291.112181216498,
-0.10614330451419753,
3022,
3125.25,
3055.4285727694883,
68.92654388052901,
-188251
],
[
3045,
3050,
3025,
3050,
7295,
37.99289002642637,
-48.65134432010609,
-41.80124449733981,
-6.850099822766282,
2951.532348793231,
3119.25,
3286.967651206769,
-0.10753716515621961,
3032,
3119.25,
3054.3428582155907,
65.78893360334837,
-180956
],
[
3020,
3115,
3010,
3035,
6989,
36.55268039205011,
-47.62540886249053,
-42.96607737036995,
-4.659331492120579,
2942.3850133071246,
3113,
3283.6149866928754,
-0.1096145112064731,
3031,
3113,
3050.4742865724725,
68.58972406025205,
-187945
],
[
3040,
3055,
3000,
3010,
15327,
34.22411197634345,
-48.27317556820526,
-44.02749700993702,
-4.245678558268239,
2934.812742867861,
3102,
3269.187257132139,
-0.10779320253522835,
3031,
3102,
3042.3794292579782,
67.61902948451976,
-203272
],
[
3010,
3095,
3010,
3060,
12872,
42.1602764685285,
-44.241959447973386,
-44.0703894975443,
-0.17156995042908818,
2933.9141896382016,
3094.75,
3255.5858103617984,
-0.10394106817145062,
3040,
3094.75,
3045.9035434063826,
68.86052737848263,
-190400
],
[
3070,
3140,
3030,
3100,
13672,
47.60650636178702,
-37.38853417488053,
-42.73401843301154,
5.345484258131009,
2945.8403611679137,
3086.75,
3227.6596388320863,
-0.09129967689776389,
3051,
3086.75,
3056.722834725106,
71.79906113716244,
-176728
],
[
3100,
3100,
3035,
3035,
4661,
40.87162812786437,
-36.77814646319939,
-41.542844039049115,
4.764697575849723,
2957.638767858877,
3075.75,
3193.861232141123,
-0.0768015814946747,
3048,
3075.75,
3052.378267780085,
71.3134139130794,
-181389
],
[
3025,
3140,
2950,
2960,
42980,
34.76097087956529,
-41.86370427925385,
-41.60701608709007,
-0.2566881921637858,
2949.127072494501,
3064,
3178.872927505499,
-0.07498232865894182,
3033,
3064,
3033.902614224068,
79.79102720500231,
-224369
]
] |
no news data
|
0
|
[
[
1273,
1297,
1273,
1295,
184684,
50.67665436790641,
-19.696697159794212,
-21.43791272393204,
1.7412155641378284,
1260.6074354285136,
1299.5000000000002,
1338.392564571487,
-0.05985773693187636,
1279.8000000000002,
1299.5000000000002,
1285.8714123139712,
28.93660900080588,
-81629
],
[
1295,
1313,
1292,
1313,
198623,
56.20014329735804,
-16.34065201543376,
-20.418460582232385,
4.077808566798623,
1261.4150037081836,
1298.8500000000001,
1336.2849962918167,
-0.05764329413221936,
1286.4,
1298.8500000000001,
1291.297129851177,
28.369708357891177,
116994
],
[
1315,
1324,
1303,
1322,
136014,
58.69106267462916,
-12.807104942040496,
-18.89618945419401,
6.089084512153512,
1261.787381650528,
1298.65,
1335.5126183494722,
-0.05677067469983765,
1294.8000000000002,
1298.65,
1297.4377038809419,
27.84330061804181,
253008
],
[
1316,
1330,
1316,
1329,
115265,
60.56934630029712,
-9.334301907991176,
-16.983811944953445,
7.649510036962269,
1261.01137696886,
1299.05,
1337.0886230311398,
-0.058563755099711144,
1308.4,
1299.05,
1303.7501631047535,
26.854493431038822,
368273
],
[
1335,
1338,
1321,
1330,
110666,
60.84325784947826,
-6.427298939343245,
-14.872509343831407,
8.445210404488162,
1260.1146431685859,
1299.55,
1338.985356831414,
-0.06069078809036064,
1317.8,
1299.55,
1309.0001304838029,
26.15060104310748,
478939
],
[
1316,
1332,
1310,
1319,
408216,
56.21708300422949,
-4.953979816449873,
-12.888803438355101,
7.9348236219052275,
1260.1146431685859,
1299.55,
1338.985356831414,
-0.06069078809036064,
1322.6,
1299.55,
1311.0001043870423,
25.854129540028374,
70723
],
[
1323,
1324,
1302,
1315,
124953,
54.59158196451788,
-4.062302670975441,
-11.123503284879169,
7.061200613903727,
1260.1005263192533,
1300.1,
1340.0994736807465,
-0.061532918515109045,
1323,
1300.1,
1311.8000835096339,
25.578834572883494,
-54230
],
[
1319,
1319,
1291,
1293,
125957,
46.60911430637997,
-5.0723869282708165,
-9.913280013557499,
4.840893085286682,
1259.418951858084,
1299.4,
1339.3810481419162,
-0.061537706852264215,
1317.1999999999998,
1299.4,
1308.0400668077073,
25.751774960534675,
-180187
],
[
1284,
1299,
1272,
1293,
142063,
46.60911430637997,
-5.805958503892498,
-9.091815711624498,
3.2858572077320005,
1258.828235645971,
1298.45,
1338.071764354029,
-0.06102932627983978,
1310,
1298.45,
1305.0320534461657,
25.840933891925054,
-180187
],
[
1293,
1309,
1284,
1294,
89579,
47.01751875778635,
-6.234757219790936,
-8.520404013257787,
2.285646793466851,
1259.1723959412336,
1296.9500000000003,
1334.727604058767,
-0.058256068558952386,
1302.8,
1296.9500000000003,
1302.8256427569327,
25.78086718535898,
-90608
]
] |
no news data
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.