labels int64 | time_series list | texts string |
|---|---|---|
0 | [
[
3355,
3415,
3330,
3355,
36240,
32.89995382172147,
-40.44511424021175,
-12.660114231570219,
-27.785000008641532,
3282.5615166640546,
3517.25,
3751.9384833359454,
-0.1334499869704715,
3382,
3517.25,
3409.388145714696,
79.61513844860058,
67838
],
[
3375,
3390,
3350,
3380,
13341,
36.84529920738954,
-41.406203179488784,
-18.409332021153936,
-22.996871158334848,
3267.904589801553,
3505.5,
3743.095410198447,
-0.13555578958690465,
3376,
3505.5,
3403.510516571757,
76.78548570227197,
81179
],
[
3390,
3390,
3355,
3390,
14421,
38.40538901943815,
-40.88960672815847,
-22.905386962554843,
-17.984219765603626,
3258.5211530745587,
3493.25,
3727.9788469254413,
-0.13438995029009737,
3366,
3493.25,
3400.808413257406,
73.8008081521097,
95600
],
[
3385,
3430,
3365,
3430,
36855,
44.32938324182277,
-36.82800430357611,
-25.6899104307591,
-11.13809387281701,
3259.805568286816,
3481.5,
3703.194431713184,
-0.12735569824109366,
3382,
3481.5,
3406.646730605925,
73.17217899838758,
132455
],
[
3430,
3430,
3385,
3405,
29333,
41.63420852803024,
-35.22044679937562,
-27.596017704482406,
-7.624429094893216,
3263.7194911016,
3468,
3672.2805088984,
-0.11780882866113036,
3392,
3468,
3406.31738448474,
71.15988049850274,
103122
],
[
3405,
3430,
3375,
3410,
38377,
42.38863698866937,
-33.16073141233073,
-28.708960446052075,
-4.451770966278659,
3268.4686321669187,
3456.25,
3644.0313678330813,
-0.10866191267013744,
3403,
3456.25,
3407.0539075877923,
70.00560332003826,
141499
],
[
3385,
3405,
3345,
3370,
28004,
38.14118448682464,
-34.35997740353696,
-29.83916383754905,
-4.520813565987908,
3269.8669931936,
3443.5,
3617.1330068064,
-0.10084681678896464,
3401,
3443.5,
3399.643126070234,
69.64806022574982,
113495
],
[
3360,
3375,
3275,
3360,
296330,
37.13925544791955,
-35.70571169974119,
-31.012473409987482,
-4.693238289753705,
3276.6170942071008,
3430,
3583.3829057928992,
-0.08943609667224445,
3395,
3430,
3391.7145008561874,
71.81605592391054,
-182835
],
[
3360,
3510,
3350,
3430,
149546,
47.52979844243507,
-30.769113650330837,
-30.963801458056153,
0.19468780772531602,
3286.2919547936062,
3422.5,
3558.7080452063938,
-0.07959564365603726,
3395,
3422.5,
3399.37160068495,
78.11490907220265,
-33289
],
[
3455,
3475,
3420,
3455,
61810,
50.666188341746086,
-24.556461461758317,
-29.682333458796588,
5.125871997038271,
3306.067632038484,
3415.25,
3524.432367961516,
-0.06393814096274994,
3405,
3415.25,
3410.49728054796,
76.46384413847389,
28521
]
] | no news data |
0 | [
[
7260,
8410,
7220,
7300,
12320628,
62.62260857299467,
153.68132232901644,
166.10022093569611,
-12.418898606679676,
6250.1528850414425,
6836,
7421.8471149585575,
-0.17140056025703848,
6984,
6836,
6966.682390114308,
390.26345340848013,
13026489
],
[
7230,
7910,
7120,
7680,
1775157,
67.81049016321043,
201.81417016314117,
173.24301078118512,
28.57115938195605,
6241.87383816566,
6900.5,
7559.12616183434,
-0.19089230108958471,
7120,
6900.5,
7109.345912091447,
418.816063879303,
14801646
],
[
7890,
8020,
7640,
7660,
698483,
67.2811854228111,
235.62977265240443,
185.720363155429,
49.90940949697543,
6240.837713187412,
6957,
7673.162286812588,
-0.20588250303653524,
7250,
6957,
7219.476729673158,
416.04348788792424,
14103163
],
[
7750,
7780,
7530,
7570,
251068,
64.82887968885218,
252.25875155251288,
199.02804083484577,
53.23071071766711,
6278.3948881910155,
7010.5,
7742.6051118089845,
-0.20885959968874815,
7440,
7010.5,
7289.581383738527,
404.1832387530725,
13852095
],
[
7650,
8030,
7650,
7850,
691646,
68.65649862116948,
284.7485925534229,
216.17215117856122,
68.57644137486167,
6307.4683740383925,
7080.5,
7853.5316259616075,
-0.21835509525078947,
7612,
7080.5,
7401.665106990822,
408.17015027071017,
14543741
],
[
7750,
7960,
7670,
7840,
212800,
68.37032028244839,
306.160877183157,
234.1698963794804,
71.99098080367662,
6305.344779969248,
7134,
7962.655220030752,
-0.23231152790321066,
7720,
7134,
7489.332085592658,
399.72942525137375,
14330941
],
[
7760,
8320,
7750,
8100,
709393,
71.67604737837696,
340.18861155479226,
255.3736394145428,
84.81497214024947,
6296.895874368964,
7204,
8111.104125631036,
-0.2518334607526475,
7804,
7204,
7611.465668474127,
411.89160916198995,
15040334
],
[
7990,
8050,
7810,
7890,
236404,
65.70309992814383,
346.21958735530825,
273.5428290026959,
72.67675835261235,
6345.102980591961,
7265,
8184.897019408039,
-0.253240748632633,
7850,
7265,
7667.172534779302,
403.18506565041923,
14803930
],
[
7890,
7910,
7730,
7740,
105250,
61.74511704331821,
335.03337651690526,
285.8409385055378,
49.19243801136747,
6424.191173540186,
7319.5,
8214.808826459814,
-0.24463660809066565,
7884,
7319.5,
7681.738027823441,
387.24327524681786,
14698680
],
[
7900,
7900,
7550,
7600,
99078,
58.21993746095487,
311.2831158712397,
290.9293739786782,
20.353741892561516,
6447.077374688459,
7344.5,
8241.922625311541,
-0.24437950175275136,
7834,
7344.5,
7665.3904222587535,
384.58304130061657,
14599602
]
] | no news data |
0 | [
[
4915,
5010,
4900,
4985,
117166,
37.81189151888571,
-154.6706580268028,
-119.27079255533924,
-35.39986547146357,
4787.417104133384,
5240.25,
5693.082895866616,
-0.17282873750932345,
4959,
5240.25,
5031.134518746729,
159.4143895025197,
599277
],
[
4960,
5040,
4930,
5000,
84356,
38.94574716160136,
-149.4621061218968,
-125.30905526865077,
-24.15305085324603,
4764.684506048255,
5217.25,
5669.815493951745,
-0.1734881379852395,
4949,
5217.25,
5024.907614997383,
155.88479025233974,
683633
],
[
5080,
5080,
4995,
5010,
83519,
39.734628496421074,
-142.8803391750689,
-128.8233120499344,
-14.05702712513451,
4751.728756926491,
5192.75,
5633.771243073509,
-0.1698603795959787,
4939,
5192.75,
5021.926091997906,
150.8215909486012,
767152
],
[
5050,
5090,
4985,
4990,
81030,
38.65876200572946,
-137.6908597816846,
-130.59682159628446,
-7.094038185400137,
4746.059951461673,
5165.75,
5585.440048538327,
-0.16248949273128846,
4969,
5165.75,
5015.540873598326,
147.54862016655827,
686122
],
[
5020,
5100,
4995,
5030,
96874,
42.0389447981529,
-128.86501855003826,
-130.2504609870352,
1.3854424369969536,
4741.232418572186,
5145.75,
5550.267581427814,
-0.15722395430318753,
5003,
5145.75,
5018.432698878661,
144.86657586894697,
782996
],
[
5100,
5170,
5000,
5030,
135442,
42.038944798152905,
-120.48163845629824,
-128.29669648088782,
7.815058024589575,
4741.353343571147,
5125.75,
5510.146656428853,
-0.14998650204510677,
5012,
5125.75,
5020.746159102929,
146.66182044973647,
782996
],
[
5060,
5100,
4960,
4970,
118960,
38.36151781944061,
-117.32677783064719,
-126.10271275083969,
8.775934920192498,
4742.038439356745,
5102.25,
5462.461560643255,
-0.14119714268930583,
5006,
5102.25,
5010.596927282343,
146.18597613189814,
664036
],
[
4970,
5000,
4945,
4970,
43756,
38.36151781944061,
-113.51796363299218,
-123.5857629272702,
10.067799294278018,
4744.857238291121,
5080.75,
5416.642761708879,
-0.13222172384347955,
4998,
5080.75,
5002.477541825874,
139.67269212247683,
664036
],
[
4970,
5000,
4900,
4920,
64913,
35.37111862612329,
-113.22880192676166,
-121.5143707271685,
8.285568800406836,
4749.53372096313,
5056.75,
5363.96627903687,
-0.12150740259529152,
4984,
5056.75,
4985.982033460699,
136.83892839944278,
599123
],
[
4890,
4935,
4840,
4850,
72023,
31.65117820042723,
-117.295939599353,
-120.67068450160541,
3.3747449022524023,
4773.992493448041,
5025.75,
5277.507506551959,
-0.10018703936803805,
4948,
5025.75,
4958.78562676856,
133.8504335137683,
527100
]
] | no news data |
0 | [
[
3095,
3175,
3090,
3150,
288137,
48.680037304890554,
-85.74946283476447,
-93.09364011124143,
7.344177276476955,
3039.3938915438157,
3188.5,
3337.6061084561843,
-0.09352743199384306,
3111,
3188.5,
3133.2359340906914,
119.8577411741364,
1711926
],
[
3155,
3235,
3145,
3235,
589140,
54.57666050378877,
-72.47343521173389,
-88.96959913133993,
16.496163919606047,
3041.6680254373973,
3186.25,
3330.8319745626027,
-0.09075369136922883,
3130,
3186.25,
3153.5887472725535,
117.7250453759838,
2301066
],
[
3240,
3280,
3200,
3265,
515451,
56.47738444117121,
-58.85291858159053,
-82.94626302139005,
24.093344439799523,
3042.011696381451,
3186,
3329.988303618549,
-0.09038813786475129,
3153,
3186,
3175.870997818043,
115.03039927769923,
2816517
],
[
3270,
3330,
3240,
3300,
587281,
58.65125551727973,
-44.718862320577045,
-75.30078288122746,
30.581920560650417,
3038.433445507514,
3188.25,
3338.066554492486,
-0.09398043095270818,
3210,
3188.25,
3200.6967982544347,
113.24251361500643,
3403798
],
[
3335,
3380,
3305,
3335,
846414,
60.76188322817329,
-30.343532061143833,
-66.30933271721074,
35.965800656066904,
3030.945055785965,
3192.5,
3354.054944214035,
-0.1012090488419953,
3257,
3192.5,
3227.557438603548,
110.86804835679169,
4250212
],
[
3345,
3470,
3320,
3335,
1386439,
60.7618832281733,
-18.73501368624693,
-56.79446891101798,
38.05945522477105,
3026.368384551482,
3194.75,
3363.131615448518,
-0.10541145031599844,
3294,
3194.75,
3249.0459508828385,
113.663187759878,
4250212
],
[
3345,
3370,
3305,
3325,
415531,
59.751240724950534,
-10.224237025729508,
-47.48042253396029,
37.25618550823078,
3022.0289792957115,
3200,
3377.9710207042885,
-0.11123188794018034,
3312,
3200,
3264.236760706271,
110.18724577702957,
3834681
],
[
3335,
3845,
3255,
3400,
10191087,
64.51797243439829,
2.5431718909230767,
-37.47570364898361,
40.01887553990669,
3009.499867759896,
3208.5,
3407.500132240104,
-0.12404558656076296,
3339,
3208.5,
3291.389408565017,
144.45958536438462,
14025768
],
[
3425,
3650,
3365,
3565,
3185329,
72.29248476262731,
25.679538741395845,
-24.84465517090772,
50.524193912303566,
2970.385990398926,
3225.5,
3480.614009601074,
-0.15818571359545747,
3392,
3225.5,
3346.111526852014,
154.49818640978572,
17211097
],
[
3460,
3555,
3435,
3475,
1236068,
64.04884040360983,
36.334190390724416,
-12.608886058581295,
48.94307644930571,
2957.306627486868,
3234.25,
3511.193372513132,
-0.17125662673765607,
3420,
3234.25,
3371.8892214816115,
152.74831595194388,
15975029
]
] | no news data |
0 | [
[
8730,
8890,
8710,
8770,
22955,
37.673404454142066,
-237.32519331946423,
-204.6961047668787,
-32.62908855258553,
8590.346427162507,
9159.5,
9728.653572837493,
-0.12427612267863812,
8818,
9159.5,
8897.821790432115,
252.23808451319988,
-266727
],
[
8750,
8880,
8680,
8880,
22775,
42.74495964560988,
-226.28801374551585,
-209.01448656260615,
-17.273527182909703,
8564.145959115735,
9132.5,
9700.854040884265,
-0.12446844585475292,
8796,
9132.5,
8894.257432345694,
248.50679276225702,
-243952
],
[
8810,
8900,
8790,
8860,
23171,
42.07459714669536,
-216.65731164347017,
-210.54305157877897,
-6.114260064691194,
8542.845885868051,
9103,
9663.154114131949,
-0.12307022171414886,
8776,
9103,
8887.405945876555,
238.6134504220958,
-267123
],
[
8860,
8930,
8700,
8840,
13129,
41.37579246165585,
-208.2383021715723,
-210.08210169733763,
1.8437995257653483,
8522.166195513124,
9074.5,
9626.833804486876,
-0.12173316535057051,
8824,
9074.5,
8877.924756701244,
237.99820396337466,
-280252
],
[
8840,
8870,
8780,
8790,
16090,
39.60483260990465,
-203.25773005345764,
-208.71722736856165,
5.4594973151040165,
8511.088524167366,
9039,
9566.911475832634,
-0.11680749548238391,
8828,
9039,
8860.339805360996,
227.42690368027647,
-296342
],
[
8630,
9140,
8630,
8700,
89911,
36.57058197808131,
-204.21873218253313,
-207.81752833135596,
3.598796148822828,
8499.225789928916,
8998.5,
9497.774210071084,
-0.1109683191801042,
8814,
8998.5,
8828.271844288796,
247.61069627454242,
-386253
],
[
9080,
9080,
8750,
8910,
20684,
46.8103846444849,
-185.89223832716198,
-203.4324703305172,
17.540232003355214,
8509.494057762926,
8974.5,
9439.505942237074,
-0.10362826725434823,
8820,
8974.5,
8844.617475431038,
257.06707511207514,
-365569
],
[
8920,
9010,
8870,
8970,
13651,
49.32742663001985,
-164.62911934273143,
-195.67180013296007,
31.042680790228644,
8540.767716633869,
8951,
9361.232283366131,
-0.09166177708996336,
8842,
8951,
8869.69398034483,
248.70514117549837,
-351918
],
[
9050,
9050,
8830,
8840,
11109,
44.42238937846714,
-156.46423558749302,
-187.8302872238667,
31.36605163637367,
8562.60586020073,
8924.5,
9286.39413979927,
-0.08110126949392557,
8842,
8924.5,
8863.755184275864,
246.65477394867708,
-363027
],
[
8830,
8970,
8740,
8810,
8198,
43.35107650667304,
-150.6773410717069,
-180.39969799343476,
29.72235692172785,
8601.674723441814,
8896,
9190.325276558186,
-0.06617025102477193,
8846,
8896,
8853.004147420692,
245.46514723805728,
-371225
]
] | no news data |
0 | [
[
4360,
4360,
4290,
4325,
18422,
41.41093806785341,
-42.28505627840332,
-12.771655119632015,
-29.513401158771302,
4281.49027591023,
4481.25,
4681.00972408977,
-0.08915357281551814,
4346,
4481.25,
4384.823491790312,
111.31967299620281,
50925
],
[
4325,
4405,
4285,
4330,
18352,
41.88774634001548,
-45.25370062865568,
-19.268064221436752,
-25.985636407218927,
4261.968648201693,
4471.25,
4680.531351798307,
-0.09361201086868629,
4322,
4471.25,
4373.8587934322495,
111.9396963536169,
69277
],
[
4400,
4400,
4305,
4315,
12419,
40.8146246287543,
-48.26043109533566,
-25.066537596216534,
-23.193893499119127,
4243.555698769241,
4458.5,
4673.444301230759,
-0.0964200072808161,
4305,
4458.5,
4362.0870347458,
110.72971804264427,
56858
],
[
4315,
4385,
4310,
4325,
35925,
41.88356716823017,
-49.26843438295873,
-29.906916953564973,
-19.361517429393757,
4230.505464716985,
4446,
4661.494535283015,
-0.09693861236302949,
4315,
4446,
4354.66962779664,
108.17759532531254,
92783
],
[
4325,
4400,
4300,
4325,
14366,
41.88356716823018,
-49.49671690878313,
-33.824876944608604,
-15.671839964174524,
4222.0000858463045,
4432.75,
4643.4999141536955,
-0.09508766077658136,
4324,
4432.75,
4348.735702237313,
107.5934813735045,
92783
],
[
4325,
4372,
4315,
4355,
22443,
45.31963687446176,
-46.71834319643767,
-36.40357019497442,
-10.314773001463251,
4219.466327375325,
4421.75,
4624.033672624675,
-0.09149484824998025,
4330,
4421.75,
4349.988561789851,
103.97966127539704,
115226
],
[
4395,
4400,
4330,
4345,
16649,
44.37776491028805,
-44.806872701621614,
-38.08423069630386,
-6.722642005317752,
4214.178092618669,
4412.5,
4610.821907381331,
-0.08989094952128303,
4333,
4412.5,
4348.990849431881,
101.55254261286868,
98577
],
[
4385,
4385,
4300,
4305,
16653,
40.731251018863084,
-45.98954541705916,
-39.66529364045492,
-6.3242517766042425,
4204.658650621087,
4401.75,
4598.841349378913,
-0.08955135997224424,
4331,
4401.75,
4340.192679545505,
100.37021814052092,
81924
],
[
4285,
4305,
4275,
4275,
10866,
38.19624461970445,
-48.78520585887418,
-41.48927608413877,
-7.295929774735406,
4198.97984430554,
4387,
4575.02015569446,
-0.08571696179369058,
4321,
4387,
4327.154143636404,
95.34377398762656,
71058
],
[
4270,
4270,
4170,
4200,
22688,
32.714527125858204,
-56.40248733483895,
-44.47191833427881,
-11.93056900056014,
4181.787764682346,
4369,
4556.212235317654,
-0.08570026794124684,
4296,
4369,
4301.7233149091235,
96.03350441708182,
48370
]
] | no news data |
0 | [
[
2695,
2725,
2670,
2700,
63990,
35.24106103586068,
-28.200195164867637,
28.475552182564556,
-56.67574734743219,
2621.778269053335,
2908.25,
3194.721730946665,
-0.19700626214848452,
2708,
2908.25,
2772.8709929237816,
147.49015585971708,
2067186
],
[
2700,
2755,
2660,
2720,
77612,
36.70367608364839,
-32.64405094312906,
16.251631557425835,
-48.8956825005549,
2599.0016544245063,
2896.25,
3193.4983455754937,
-0.20526428697487692,
2694,
2896.25,
2762.2967943390254,
143.74085901259443,
2144798
],
[
2725,
2725,
2655,
2660,
78890,
34.20759444522674,
-40.54001714042079,
4.893301817856511,
-45.4333189582773,
2568.011471196034,
2880,
3191.988528803966,
-0.21665870055830966,
2671,
2880,
2741.8374354712205,
138.47365479740913,
2065908
],
[
2660,
2685,
2605,
2615,
80055,
32.426467753656944,
-49.854064535559246,
-6.056171452826641,
-43.79789308273261,
2531.959777994183,
2865,
3198.040222005817,
-0.23248881117334536,
2673,
2865,
2716.4699483769764,
134.29696516902277,
1985853
],
[
2620,
2730,
2590,
2700,
150296,
38.898157365055084,
-49.80263084758462,
-14.805463331778238,
-34.99716751580638,
2514.168179071741,
2852.5,
3190.831820928259,
-0.2372177534992174,
2679,
2852.5,
2713.1759587015813,
134.70432479980684,
2136149
],
[
2700,
2750,
2665,
2665,
56619,
37.31348083676583,
-51.98680524193378,
-22.241731713809347,
-29.745073528124433,
2503.66921165366,
2830.75,
3157.83078834634,
-0.23109125733204267,
2672,
2830.75,
2703.540766961265,
131.15401588553493,
2079530
],
[
2700,
2720,
2650,
2705,
47585,
40.306537885099864,
-49.91472757093197,
-27.776330885233875,
-22.138396685698098,
2498.424353789777,
2813.75,
3129.075646210223,
-0.22413195643552064,
2669,
2813.75,
2703.832613569012,
126.78587189371102,
2127115
],
[
2695,
2730,
2660,
2705,
51639,
40.30653788509986,
-47.72247608999396,
-31.765559926185894,
-15.956916163808067,
2496.4707488959107,
2797.25,
3098.0292511040893,
-0.2150535355110121,
2678,
2797.25,
2704.06609085521,
122.72973818701738,
2127115
],
[
2695,
2695,
2600,
2600,
81781,
35.19120756158628,
-53.83712263809093,
-36.179872468566906,
-17.657250169524026,
2485.0508850534006,
2775.25,
3065.4491149465994,
-0.20913367440526032,
2675,
2775.25,
2683.252872684168,
121.46332831651614,
2045334
],
[
2605,
2645,
2540,
2590,
92468,
34.73902768551987,
-58.81199246764754,
-40.70629646838304,
-18.105695999264505,
2485.3082770605556,
2751.25,
3017.1917229394444,
-0.1933242874616588,
2653,
2751.25,
2664.6022981473343,
120.28737629390785,
1952866
]
] | no news data |
0 | [
[
34700,
35300,
33900,
34600,
173856,
61.85277912944599,
-302.95380608175765,
-315.1414660656012,
12.18765998384356,
30647.91604976163,
34417.5,
38187.083950238375,
-0.21905042203753167,
33510,
34417.5,
33655.20469554703,
2240.160458980731,
-1096404
],
[
34500,
34750,
33700,
34450,
101123,
61.2197446987334,
-222.27383462320722,
-296.56793977712243,
74.29410515391521,
30632.176312227326,
34395,
38157.823687772674,
-0.21880062147246251,
34020,
34395,
33814.16375643763,
2155.1489976249645,
-1197527
],
[
34650,
34650,
33300,
33500,
119213,
57.225155484545525,
-232.31347140498838,
-283.71704610269563,
51.403574697707256,
30555.885196356237,
34282.5,
38009.114803643766,
-0.21740624538139075,
33910,
34282.5,
33751.3310051501,
2097.6383549374673,
-1316740
],
[
33550,
35750,
33550,
34850,
242068,
61.10869699287973,
-129.83952903851605,
-252.94154268985972,
123.10201365134367,
30601.361487840964,
34205,
37808.638512159036,
-0.21070828897290078,
34320,
34205,
33971.064804120084,
2108.521329584791,
-1074672
],
[
35050,
38150,
33850,
37000,
731043,
66.34869161363473,
123.43594750545162,
-177.66604465079746,
301.1019921562491,
30521.10123329515,
34255,
37988.89876670485,
-0.21800605848517587,
34880,
34255,
34576.85184329607,
2265.055520328735,
-343629
],
[
36050,
37200,
31900,
32700,
1135732,
51.42523809115062,
-22.555470558450907,
-146.64392983232815,
124.08845927387725,
30586.02816316767,
34005,
37423.97183683233,
-0.20108641886971504,
34500,
34005,
34201.48147463686,
2481.837268876682,
-1479361
],
[
32800,
33200,
30450,
31450,
631339,
48.042351260751104,
-236.3942685223883,
-164.59399757034018,
-71.80027095204812,
30513.41567143906,
33705,
36896.58432856094,
-0.18938343441987474,
33900,
33705,
33651.185179709486,
2500.991749671205,
-2110700
],
[
31900,
31900,
31000,
31150,
188899,
47.239177684038516,
-425.1694604482909,
-216.70909014593033,
-208.4603703023606,
30437.034087684577,
33410,
36382.96591231542,
-0.17796862689706205,
33430,
33410,
33150.948143767586,
2386.6351961232617,
-2299599
],
[
31050,
31050,
30300,
30500,
108542,
45.46562101024441,
-620.0768676785738,
-297.382645652459,
-322.69422202611474,
30161.008260503702,
33132.5,
36103.9917394963,
-0.17937020988433094,
32560,
33132.5,
32620.75851501407,
2276.875539257315,
-2408141
],
[
31250,
33000,
31250,
31400,
299348,
48.35676686306344,
-693.9208264182162,
-376.6902818056104,
-317.23054461260574,
29961.723567334822,
33012.5,
36063.276432665174,
-0.18482553170254756,
31440,
33012.5,
32376.606812011258,
2292.813000738935,
-2108793
]
] | no news data |
0 | [
[
2880,
2910,
2880,
2885,
26435,
27.096637767155645,
-31.908363792786986,
-25.988667377665305,
-5.919696415121681,
2877.6275954494367,
2961.75,
3045.8724045505633,
-0.05680587797792742,
2912,
2961.75,
2922.664999715234,
50.827813250979304,
-530952
],
[
2885,
2915,
2880,
2895,
20446,
31.316383822842162,
-32.51907948290682,
-27.29474979871361,
-5.224329684193208,
2869.685451525282,
2956.25,
3042.814548474718,
-0.05856375372496769,
2903,
2956.25,
2917.131999772187,
49.697255161623644,
-510506
],
[
2930,
2930,
2885,
2905,
15126,
35.34648179318271,
-31.829251838608343,
-28.20165020669256,
-3.627601631915784,
2865.4306990611813,
2951,
3036.5693009388187,
-0.057993426593574204,
2896,
2951,
2914.7055998177498,
49.36173693579339,
-495380
],
[
2930,
2930,
2900,
2925,
25393,
42.60059784655411,
-29.33062047240719,
-28.427444259835486,
-0.9031762125717044,
2865.773039786801,
2946.5,
3027.226960213199,
-0.05479515371674812,
2901,
2946.5,
2916.7644798542,
47.978755726093866,
-469987
],
[
2925,
2945,
2900,
2925,
30380,
42.6005978465541,
-27.03875122000045,
-28.14970565186848,
1.1109544318680307,
2867.561752898263,
2942,
3016.438247101737,
-0.050603838954273984,
2907,
2942,
2918.41158388336,
47.765987459944306,
-469987
],
[
2920,
2925,
2895,
2915,
21901,
39.998208638944995,
-25.732714042530915,
-27.66630733000097,
1.9335932874700532,
2867.6767300756196,
2937.75,
3007.8232699243804,
-0.04770540033997473,
2913,
2937.75,
2917.729267106688,
46.49698835566257,
-491888
],
[
2915,
2930,
2880,
2920,
44459,
41.909029078792926,
-24.017354840324515,
-26.93651683206568,
2.9191619917411664,
2870.6635372364744,
2933.5,
2996.3364627635256,
-0.04284060866782039,
2918,
2933.5,
2918.1834136853504,
46.74720347311525,
-447429
],
[
2930,
2935,
2900,
2925,
11765,
43.83524176523698,
-22.00084999711089,
-25.949383465074725,
3.948533467963834,
2875.220915534626,
2929.75,
2984.279084465374,
-0.0372243942079523,
2922,
2929.75,
2919.5467309482806,
45.908117510749875,
-435664
],
[
2925,
2935,
2895,
2920,
28709,
42.323888970519164,
-20.56910574676249,
-24.873327921412276,
4.304222174649787,
2882.3091751556412,
2925.75,
2969.1908248443588,
-0.02969551386438264,
2921,
2925.75,
2919.6373847586246,
45.48610911712488,
-464373
],
[
2910,
2935,
2900,
2910,
22492,
39.39816643552279,
-20.01068383270922,
-23.900799103671666,
3.890115270962447,
2882.4326920096473,
2923.25,
2964.0673079903527,
-0.027925978271001572,
2918,
2923.25,
2917.7099078069,
44.737101323044534,
-486865
]
] | no news data |
0 | [
[
2485,
2515,
2470,
2475,
54095,
42.25493959411141,
-23.750434936872807,
-8.178713943808726,
-15.571720993064082,
2402.91048531028,
2562,
2721.08951468972,
-0.12419165861804847,
2477,
2562,
2494.377123577473,
53.31210226553673,
192229
],
[
2475,
2510,
2470,
2490,
85802,
44.78081303935501,
-23.285648855269756,
-11.200100926100934,
-12.085547929168822,
2395.9596328944162,
2555.25,
2714.5403671055838,
-0.12467693345510909,
2477,
2555.25,
2493.501698861978,
52.36123781799839,
278031
],
[
2490,
2515,
2465,
2485,
95217,
44.08852669966977,
-23.05499709497917,
-13.57108015987658,
-9.483916935102592,
2391.787355944629,
2546.75,
2701.712644055371,
-0.12169442941425042,
2470,
2546.75,
2491.8013590895825,
52.19257797385565,
182814
],
[
2485,
2510,
2480,
2485,
57183,
44.08852669966978,
-22.611552016745918,
-15.379174531250449,
-7.232377485495469,
2393.201895920558,
2537,
2680.798104079442,
-0.11336074424867328,
2479,
2537,
2490.441087271666,
50.60739383286597,
182814
],
[
2485,
2510,
2475,
2480,
74972,
43.31197365153778,
-22.405302431044674,
-16.784400111209294,
-5.6209023198353805,
2400.129617060759,
2526.5,
2652.870382939241,
-0.1000359255406619,
2483,
2526.5,
2488.352869817333,
49.49257998766126,
107842
],
[
2505,
2505,
2470,
2475,
67340,
42.50570923559833,
-22.38724019232086,
-17.90496812743161,
-4.482272064889251,
2409.428946365903,
2516.5,
2623.571053634097,
-0.0850952144916329,
2483,
2516.5,
2485.682295853867,
48.457395702828315,
40502
],
[
2500,
2500,
2445,
2445,
110161,
37.94192772256959,
-24.51112601449131,
-19.22619970484355,
-5.284926309647762,
2411.0614231587956,
2507,
2602.9385768412044,
-0.07653655910746263,
2474,
2507,
2477.5458366830935,
48.92472458119772,
-69659
],
[
2485,
2485,
2410,
2415,
218955,
34.00948572285545,
-28.288972444801402,
-21.03875425283512,
-7.250218191966283,
2408.1185929492863,
2496.75,
2585.3814070507137,
-0.0709974222895474,
2460,
2496.75,
2465.036669346475,
50.78724425396931,
-288614
],
[
2440,
2440,
2385,
2405,
129056,
32.78953681114369,
-31.724162981998234,
-23.175835998667743,
-8.54832698333049,
2400.3022712521492,
2487.75,
2575.1977287478508,
-0.07030266606198433,
2444,
2487.75,
2453.02933547718,
51.08815537868579,
-417670
],
[
2405,
2405,
2365,
2365,
166620,
28.400998773551727,
-37.24490584752857,
-25.98964996843991,
-11.255255879088661,
2384.582184447052,
2477,
2569.417815552948,
-0.0746207634662479,
2421,
2477,
2435.423468381744,
50.29614428020823,
-584290
]
] | no news data |
0 | [
[
3020,
3045,
2965,
3025,
81327,
60.865257522592266,
149.07805835543786,
193.69154632643944,
-44.613487971001575,
2706.361386697507,
2996,
3285.638613302493,
-0.1933502091471916,
3052,
2996,
3038.361432023182,
113.71688362411166,
6531048
],
[
3025,
3030,
2975,
3030,
69822,
61.15905374584627,
138.48774136827296,
182.65078533480616,
-44.163043966533195,
2751.0704061563756,
3011.25,
3271.4295938436244,
-0.1728050436487335,
3044,
3011.25,
3036.6891456185454,
109.52282050810369,
6600870
],
[
3045,
3045,
2980,
3035,
37899,
61.47055597147625,
129.01113698951667,
171.92285566574827,
-42.9117186762316,
2796.1783458706236,
3025.5,
3254.8216541293764,
-0.15159256594240714,
3018,
3025.5,
3036.3513164948363,
106.34261904323914,
6638769
],
[
3035,
3065,
2985,
2985,
106273,
56.58351522676255,
116.12763057323173,
160.76381064724498,
-44.636180074013254,
2844.717313366624,
3037,
3229.282686633376,
-0.12662672810890763,
3019,
3037,
3026.081053195869,
104.46100339729348,
6532496
],
[
2985,
3080,
2980,
3030,
155969,
59.68966517345654,
108.30006707815664,
150.27106193342732,
-41.970994855270675,
2899.7669041260356,
3049.5,
3199.2330958739644,
-0.0982017352837937,
3021,
3049.5,
3026.8648425566953,
104.1423602974868,
6688465
],
[
3020,
3145,
3020,
3120,
191487,
65.07184371019893,
108.112659017022,
141.83938135014625,
-33.72672233312426,
2952.4746901513204,
3064,
3175.5253098486796,
-0.0727971996401303,
3040,
3064,
3045.4918740453563,
105.63219170480917,
6879952
],
[
3120,
3150,
3080,
3105,
127630,
63.548902351273256,
105.53719504870196,
134.5789440898574,
-29.04174904115544,
2954.8842906773566,
3067.25,
3179.6157093226434,
-0.07326804748399603,
3055,
3067.25,
3057.393499236285,
103.08703515446567,
6752322
],
[
3095,
3130,
3085,
3115,
116089,
64.15126403747162,
103.11439911855177,
128.28603509559628,
-25.171635977044502,
2962.0918886550407,
3064,
3165.9081113449593,
-0.06651965492490813,
3071,
3064,
3068.9147993890283,
98.93796121486098,
6868411
],
[
3115,
3130,
2930,
3050,
105051,
57.499884336078594,
94.85591912634209,
121.60001190174543,
-26.744092775403345,
2964.6441695354,
3059.25,
3153.8558304646,
-0.0618490351979079,
3084,
3059.25,
3065.1318395112226,
106.15667827094234,
6763360
],
[
3040,
3050,
2990,
3020,
104441,
54.68187454203389,
84.91145851562123,
114.2623012245206,
-29.350842708899364,
2961.5881298894424,
3057.75,
3153.9118701105576,
-0.06289714339665285,
3082,
3057.75,
3056.105471608978,
102.85977268016075,
6658919
]
] | no news data |
0 | [
[
5740,
6020,
5740,
5900,
69789,
48.09385654789532,
-16.069039993371916,
27.055841254040985,
-43.1248812474129,
5734.4891643169085,
5989.5,
6244.5108356830915,
-0.08515262899510527,
5842,
5989.5,
5884.230621732974,
197.9079090834703,
1272667
],
[
5840,
6100,
5840,
6000,
70698,
52.761841811077964,
-7.3330054910456965,
20.17807190502365,
-27.511077396069346,
5736.585714699818,
5983,
6229.414285300182,
-0.08237148096278864,
5854,
5983,
5907.38449738638,
202.34305843465097,
1343365
],
[
6060,
6090,
5950,
6050,
67136,
54.94367319548636,
3.5836369878834375,
16.859184921595606,
-13.275547933712168,
5736.585714699818,
5983,
6229.414285300182,
-0.08237148096278864,
5878,
5983,
5935.907597909104,
197.88998283217592,
1410501
],
[
6070,
6200,
6000,
6030,
85960,
53.87182182947311,
10.500281243591417,
15.58740418599477,
-5.087122942403353,
5742.133856711621,
5977,
6211.866143288379,
-0.07858997600414226,
5942,
5977,
5954.726078327283,
198.04069834416336,
1324541
],
[
6090,
6800,
6040,
6400,
803006,
66.78231109018901,
45.31531271181302,
21.53298589115842,
23.7823268206546,
5693.801069520629,
5993,
6292.198930479371,
-0.09984946787230789,
6076,
5993,
6043.780862661827,
238.89493417672313,
2127547
],
[
6440,
6660,
6380,
6410,
263061,
67.05072512407443,
72.87335374575468,
31.801059462077674,
41.07229428367701,
5659.409586063377,
6012,
6364.590413936623,
-0.11729554688510413,
6178,
6012,
6117.024690129462,
241.83101030695718,
2390608
],
[
6560,
6650,
6300,
6360,
146325,
64.25498179065315,
89.64534197752437,
43.36991596516701,
46.27542601235736,
5644.745470329578,
6030,
6415.254529670422,
-0.12777928015602721,
6250,
6030,
6165.61975210357,
249.5573667136031,
2244283
],
[
6480,
6500,
6210,
6270,
107201,
59.44988616535267,
94.58470207959454,
53.61287318805252,
40.97182889154202,
5647.3741272834495,
6045.5,
6443.6258727165505,
-0.13170982473461268,
6294,
6045.5,
6186.495801682857,
252.44612623406005,
2137082
],
[
6220,
6300,
6090,
6130,
86951,
52.83141498323355,
86.20859159455449,
60.13201686935292,
26.076574725201574,
5650.685569360775,
6050.5,
6450.314430639225,
-0.13215913747267996,
6314,
6050.5,
6175.196641346286,
249.41426007448433,
2050131
],
[
6200,
6250,
6010,
6140,
89860,
53.23192446484923,
79.46139857528215,
63.99789321053877,
15.463505364743376,
5653.233978556712,
6045.5,
6437.766021443288,
-0.12977124189671263,
6262,
6045.5,
6168.157313077029,
248.7418129263069,
2139991
]
] | no news data |
0 | [
[
4280,
4430,
4280,
4385,
121534,
40.033411441732696,
-5.383693728817889,
136.84872246975442,
-142.2324161985723,
3922.1775164754486,
4928.25,
5934.322483524552,
-0.4082879251355153,
4376,
4928.25,
4514.53301493295,
256.83734597319227,
13060472
],
[
4390,
4445,
4350,
4405,
53532,
40.71049005720791,
-18.66104589751012,
105.74676879630152,
-124.40781469381164,
3892.030680818614,
4917,
5941.969319181386,
-0.41690840723261574,
4349,
4917,
4492.62641194636,
245.2775355465357,
13114004
],
[
4415,
4460,
4335,
4405,
121190,
40.71049005720791,
-28.85086829865122,
78.82724137731098,
-107.6781096759622,
3864.3221354902757,
4855.75,
5847.177864509725,
-0.40835210400441724,
4330,
4855.75,
4475.101129557088,
236.68628300749742,
13114004
],
[
4405,
4450,
4295,
4325,
78200,
38.684239372685965,
-42.887328945714216,
54.48432731270595,
-97.37165625842016,
3879.699437302034,
4779.5,
5679.300562697966,
-0.3765249765448126,
4359,
4779.5,
4445.08090364567,
230.8515485069619,
13035804
],
[
4285,
4340,
4245,
4280,
50895,
37.55202815788642,
-56.98555504873366,
32.190350840418034,
-89.1759058891517,
3914.5724925785257,
4704,
5493.427507421475,
-0.33564094703293984,
4360,
4704,
4412.064722916537,
221.14786647075033,
12984909
],
[
4250,
4390,
4250,
4270,
102883,
37.290831493109295,
-68.17948655339296,
12.116383361655835,
-80.2958699150488,
3958.2618004369756,
4635.5,
5312.738199563024,
-0.2921963971796027,
4337,
4635.5,
4383.651778333229,
215.35159029426816,
12882026
],
[
4335,
4335,
4205,
4240,
59532,
36.471252449900085,
-78.56584899660447,
-6.020063109996226,
-72.54578588660824,
3984.6416447346837,
4577,
5169.358355265316,
-0.25884131757278406,
4304,
4577,
4354.921422666584,
209.25504813039186,
12822494
],
[
4290,
4330,
4230,
4300,
68620,
39.34260937216377,
-81.02165035243615,
-21.020380558484213,
-60.00126979395194,
4005.878140991733,
4532,
5058.121859008267,
-0.23218087334874984,
4283,
4532,
4343.937138133268,
201.45111612107814,
12891114
],
[
4275,
4275,
4155,
4185,
103480,
35.98542780066329,
-91.19617676680627,
-35.05553980014862,
-56.14063696665765,
3986.7610300096985,
4493,
4999.2389699903015,
-0.22534563542857844,
4255,
4493,
4312.149710506614,
197.41889354100115,
12787634
],
[
4185,
4230,
4080,
4135,
97581,
34.60287813886728,
-102.11700313969777,
-48.46783246805846,
-53.64917067163931,
3968.6287124566497,
4452.75,
4936.87128754335,
-0.21744822302772457,
4226,
4452.75,
4276.719768405292,
194.03182971664395,
12690053
]
] | 흥국화재, ‘플래티넘 건강 리셋월렛’ 9개월 배타적 사용권 획득: 흥국화재는 신상품 '플래티넘 건강 리셋 월렛'이 손해보험협회로부터 배타적 사용권을 부여받았다고 12일 밝혔다.이 상품으로 △보장금액 한도 리셋 구조 △잔여 가격 결정 방식 기법에 각각 6개월, 9개월의 배타적 사용권 부여가 확정됐다.플래티넘 건강 리셋 월렛은 암, 뇌혈관질환, 심장질환 등 3대 중증 질환과 비급여 치료비, 입원 및 간병비 등을 10억원 한도의 통합 보장으로 제공하는 상품이다.고객이 일부 담보를 사용해도 잔액이 있으면 20년 마다 갱신 시 보장금액을 10억원으로 복원해준다.업계 최초로 잔여 가격 결정 방식 기법을 도입해 고객이 생전 사용하지 않은 보장 잔고의 30%를 상해사망보험금으로 전환해 지급한다. 보장 이용이 적을수록 더 큰 혜택을 받을 수 있다.상품 설계에는 '코퓰러' 기법을 적용해 3대 질병(암·뇌·심 질환)의 비급여 치료 항목들을 하나의 통합 한도에서 자유롭게 활용할 수 있다.최정서 기자 emotion@dt.co.kr흥국화재 ‘플래티넘 건강 리셋월렛’ 배타적 사용권 획득. [흥국화재 제공] 흥국화재, '플래티넘 건강 리셋월렛' 배타적 사용권 9개월 획득: [파이낸셜뉴스] 흥국화재는 최근 출시한 신상품 '플래티넘 건강 리셋 월렛'이 손해보험협회로부터 배타적 사용권을 부여받았다고 12일 밝혔다. '플래티넘 건강 리셋 월렛'은 암, 뇌혈관질환, 심장질환 등 3대 중증 질환과 비급여 치료비, 입원 및 간병비 등을 최대 10억 원 한도의 통합 보장으로 제공하는 상품이다. 고객이 일부 담보를 사용한 경우에도, 남은 잔액이 존재하면 20년마다 갱신 시 보장금액을 다시 10억 원으로 복원해주는 '리셋 구조'를 적용한 것이 특징이다. 특히 업계 최초로 '잔여 가격 결정 방식(Residual Pricing)' 기법을 도입해 고객이 생전에 사용하지 않은 보장 잔고의 30%를 상해사망보험금으로 전환해 지급하도록 했다. 이 금액은 고객의 보장 이용 이력을 기반으로 산정되며, 보장 이용이 적은 건강한 고객일수록 더 큰 혜택을 받는 구조다. 이번에 배타적 사용권을 부여받은 것도 보장금액 한도 리셋 구조와 잔여 가격 결정 방식 기법 등 총 2건의 항목에 대해 혁신성과 선도성을 인정받은 결과로, 각각 6개월 및 9개월의 배타적 사용권 부여가 확정됐다. 또 상품 설계에 적용된 코퓰러(Copula) 통계 기법도 주목할만한 요소이다. 담보 간 의존성을 적절히 반영할 수 있는 기법인 코퓰러를 통해 3대 질병(암·뇌·심 질환)의 비급여 치료 항목들을 하나의 통합 한도 내에서 자유롭게 활용할 수 있도록 구성해 기존 담보 별 한도 구조의 한계를 뛰어넘었다는 평가를 받고 있다. 흥국화재, ‘보장한도 리셋’ 배타적 사용권 획득: ‘플래티넘 건강 리셋 월렛’ 혁신성 인정태광그룹 금융계열사인 흥국화재는 손해보험협회로부터 최근 출시한 신상품 ‘플래티넘 건강 리셋 월렛’의 배타적 사용권을 받았다고 12일 밝혔다.플래티넘 건강 리셋 월렛의 ▷보장금액 한도 리셋 구조 ▷잔여 가격 결정 방식(Residual Pricing) 기법 등 총 2건의 항목에 대해 혁신성과 선도성을 인정받아 각각 6개월과 9개월의 배타적 사용권 부여가 확정됐다.상품은 암, 뇌혈관질환, 심장질환 등 3대 중증 질환과 비급여 치료비, 입원·간병비 등을 최대 10억원 한도의 통합 보장으로 제공하는 상품이다. 고객이 일부 담보를 사용한 경우에도 남은 잔액이 있으면 20년마다 갱신 시 보장 금액을 다시 10억원으로 복원해 주는 것이 특징이다. 이는 고령화 사회에서 장기적이고 지속적인 보장의 필요성을 충족하기 위한 실용적 설계로 평가된다.특히, 업계 최초로 잔여 가격 결정 방식 기법을 도입해 고객이 생전에 사용하지 않은 보장 잔액의 30%를 상해사망보험금으로 전환해 지급하도록 했다.또한, 상품 설계에 ‘코퓰러’ 통계 기법을 적용했다. 담보 간 의존성을 적절히 반영할 수 있는 기법인 코퓰러 통계를 활용해 3대 질병(암·뇌·심 질환)의 비급여 치료 항목들을 하나의 통합 한도 내에서 자유롭게 활용할 수 있도록 구성했다. 박성준 기자 흥국화재 '플래티넘 건강 리셋월렛' 배타적 사용권 9개월 획득: 보장금액 리셋 구조·잔여가격 결정방식 따라 6개월, 9개월 부여흥국화재는 신상품 '플래티넘 건강 리셋 월렛'이 손해보험협회로부터 배타적 사용권을 부여받았다고 12일 밝혔다.흥국화재는 플래티넘 건강 리셋 월렛보험 관련 최장 9개월 배타적 사용권을 획득했다. 흥국화재이 상품으로 보장금액 한도 리셋 구조, 잔여 가격 결정 방식 기법에 각각 6개월, 9개월의 배타적 사용권 부여가 확정됐다.플래티넘 건강 리셋 월렛은 암, 뇌혈관질환, 심장질환 등 3대 중증 질환과 비급여 치료비, 입원 및 간병비 등을 10억원 한도의 통합 보장으로 제공하는 상품이다.고객이 일부 담보를 사용해도 잔액이 있으면 20년마다 갱신 시 보장금액을 10억원으로 복원해준다.업계 최초로 잔여 가격 결정 방식 기법을 도입해 고객이 생전 사용하지 않은 보장 잔고의 30%를 상해사망보험금으로 전환해 지급한다. 보장 이용이 적을수록 더 큰 혜택을 받을 수 있다.상품 설계에는 '코퓰러' 기법을 적용해 3대 질병(암·뇌·심 질환)의 비급여 치료 항목들을 하나의 통합 한도에서 자유롭게 활용할 수 있다.흥국화재 관계자는 "단순한 보장 확대를 넘어 고객이 실제로 보장이 필요한 시점에 유연하게 활용하도록 고안한 상품"이라며 "업계 최초로 혁신적 구조와 새로운 위험률 산출 기법을 적용해 고객과 보험사에 실질적인 가치를 제공할 것으로 기대한다"고 말했다. 흥국화재 '플래티넘 건강 리셋월렛' 배타적 사용권 획득: 보장금액 리셋 구조·잔여 가격 결정 방식에 각각 6개월, 9개월 부여흥국화재 제공 (서울=연합뉴스) 강수련 기자 = 흥국화재는 신상품 '플래티넘 건강 리셋 월렛'이 손해보험협회로부터 배타적 사용권을 부여받았다고 12일 밝혔다. 이 상품으로 ▲보장금액 한도 리셋 구조 ▲잔여 가격 결정 방식(Residual Pricing) 기법에 각각 6개월, 9개월의 배타적 사용권 부여가 확정됐다. 플래티넘 건강 리셋 월렛은 암, 뇌혈관질환, 심장질환 등 3대 중증 질환과 비급여 치료비, 입원 및 간병비 등을 10억원 한도의 통합 보장으로 제공하는 상품이다. 고객이 일부 담보를 사용해도 잔액이 있으면 20년마다 갱신 시 보장금액을 10억원으로 복원해준다. 업계 최초로 잔여 가격 결정 방식 기법을 도입해 고객이 생전 사용하지 않은 보장 잔고의 30%를 상해사망보험금으로 전환해 지급한다. 보장 이용이 적을수록 더 큰 혜택을 받을 수 있다. 상품 설계에는 '코퓰러' 기법을 적용해 3대 질병(암·뇌·심 질환)의 비급여 치료 항목들을 하나의 통합 한도에서 자유롭게 활용할 수 있다. training@yna.co.kr 흥국화재, '플래티넘 건강 리셋 월렛' 배타적사용권 획득: 보장금액 복원·보장 잔고 사망보험금 전환 등[서울=뉴시스] 흥국화재, 플래티넘 건강 리셋 월렛보험 배타적 사용권 획득 이미지. (사진=흥국화재 제공) 2025.08.12. photo@newsis.com *재판매 및 DB 금지[서울=뉴시스]권안나 기자 = 흥국화재는 최근 출시한 신상품 '플래티넘 건강 리셋 월렛'이 손해보험협회로부터 배타적사용권을 부여받았다고 12일 밝혔다.해당 상품으로 ▲보장금액 한도 리셋 구조 ▲잔여 가격 결정 방식(Residual Pricing) 기법 등 총 2건의 항목에 대해 혁신성과 선도성을 인정받았다. 각각 6개월 및 9개월의 배타적사용권 부여가 확정됐다.플래티넘 건강 리셋 월렛은 암, 뇌혈관질환, 심장질환 등 3대 중증 질환과 비급여 치료비, 입원 및 간병비 등을 최대 10억원 한도의 통합 보장으로 제공하는 상품이다. 고객이 일부 담보를 사용한 경우에도 남은 잔액이 존재하면 20년마다 갱신 시 보장금액을 다시 10억원으로 복원해주는 '리셋 구조'를 적용한 것이 특징이다. 특히 업계 최초로 잔여 가격 결정 방식 기법을 도입했다. 고객이 생전에 사용하지 않은 보장 잔고의 30%를 상해사망보험금으로 전환해 지급하도록 했다. 이 금액은 고객의 보장 이용 이력을 기반으로 산정된다. 보장 이용이 적은 건강한 고객일수록 더 큰 혜택을 받는 구조다.상품 설계에 적용된 '코퓰러(Copula)' 통계 기법도 주목할 만하다. 코퓰러는 담보 간 의존성을 적절히 반영할 수 있는 기법이다. 3대 질병(암·뇌·심)의 비급여 치료 항목들을 하나의 통합 한도 내에서 자유롭게 활용할 수 있도록 구성했다. 기존 담보별 한도 구조의 한계를 뛰어넘었다. 흥국화재, 보장 한도 리셋 개념 배타적 사용권 확보: 각 6개월·9개월 인정…플래티넘 건강 리셋 월렛 보험에 적용흥국화재가 금액 한도 리셋 개념과 보장 한도 잔고를 가입 금액으로 적용하는 잔여 가격 결정 방식에 대해 각각 6개월과 9개월의 배타적 사용권을 부여받았다고 12일 밝혔다.이는 지난달 출시한 플래티넘 건강 리셋 월렛 보험에 적용됐다. 해당 상품은 보장 금액을 일부 사용하더라도 잔고가 남아 있으면 가입 후 20년마다 이뤄지는 갱신 시 보장 한도가 원래 수준으로 복원된다.기존 정액형 담보는 갱신 시 보장 부족 사태가 발생할 수 있었지만, 한도 리셋 기능은 연령 증가로 인한 보장 공백을 완화하는 효과가 있다.흥국화재는 잔여 가격 결정 방식을 적용해 가입 금액의 변동성을 보험료 산정에 반영했다. 과거 상품들은 초년도에 50% 감액 후 금액이 고정되거나, 특정 조건을 충족하면 증액되는 구조가 대부분이었다.이번 방식은 의료 이용이 적은 건강한 계약자일수록 상해사망 보장 금액이 더 높게 책정되도록 설계됐다.함께 신청했던 △위험률 산출에 도입한 '코퓰러(Copula)' 기법(코퓰러 함수를 이용한 리스크 관리 방법) △3대 질병 비급여 치료를 통합 한도로 묶는 보장 유연화 부분은 배타적 사용권을 받지 못했다. 흥국화재 '플래티넘 건강 리셋월렛', 배타적사용권 9개월 획득: 사진=흥국화재흥국화재는 최근 출시한 신상품 '플래티넘 건강 리셋 월렛'이 손해보험협회로부터 배타적 사용권을 부여받았다고 12일 밝혔다.해당 상품으로 △보장금액 한도 리셋 구조 △Residual Pricing(잔여 가격 결정 방식) 기법에 대해 혁신성과 선도성을 인정받아 각각 6개월, 9개월 배타적 사용권 부여가 확정됐다.'플래티넘 건강 리셋 월렛'은 암, 뇌혈관질환, 심장질환 등 3대 중증 질환과 비급여 치료비, 입원 및 간병비 등을 최대 10억원 한도 통합 보장으로 제공하는 상품이다. 고객이 일부 담보를 사용한 경우에도 남은 잔액이 존재하면 20년마다 갱신 시 보장금액을 다시 10억원으로 복원해 주는 '리셋 구조'를 적용한 것이 특징이다. 고령화 사회에서 장기·지속적인 보장 필요성을 충족하기 위한 실용적 설계로 평가된다.업계 최초로 Residual Pricing(잔여 가격 결정 방식) 기법을 도입해 고객이 생전에 사용하지 않은 보장 잔고 30%를 상해사망보험금으로 전환해 지급하도록 했다. 이 금액은 고객 보장 이용 이력을 기반으로 산정되며, 건강한 고객일수록 더 큰 혜택을 받는 구조다.상품 설계에 적용된 'Copula(코퓰러)' 통계 기법도 주목할만한 요소다. 담보 간 의존성을 적절히 반영할 수 있는 기법인 Copula를 통해 3대 질병(암·뇌·심 질환)의 비급여 치료 항목들을 하나의 통합 한도 내에서 자유롭게 활용할 수 있도록 구성됐다. 기존 담보 별 한도 구조 한계를 뛰어넘었다는 평가다.흥국화재 관계자는 “플래티넘 건강 리셋 월렛은 단순 보장 확대를 넘어 고객이 실제로 보장이 필요한 시점에 유연하게 활용할 수 있도록 고안된 상품”이라며 “업계 최초 혁신적 구조와 새로운 위험률 산출 기법을 통해 고객과 보험사 모두에게 실질적인 가치를 제공할 것으로 기대한다”고 말했다.한편 손해보험협회 배타적 사용권 제도는 보험상품 독창성과 선도성을 입증받은 경우 일정 기간 타사에 유사한 상품 출시를 제한하는 제도다. 혁신적인 상품 개발을 장려하는 취지로 운영되고 있다. 흥국화재, ‘플래티넘 건강 리셋 월렛’ 배타적 사용권 획득: 보장 한도 리셋·잔여 가격 결정 방식3대 질환 포함 최대 10억 통합 보장미사용 잔액은 상해사망보험금으로[흥국화재 제공][헤럴드경제=박성준 기자] 태광그룹 금융계열사인 흥국화재는 손해보험협회로부터 최근 출시한 신상품 ‘플래티넘 건강 리셋 월렛’의 배타적 사용권을 받았다고 12일 밝혔다.플래티넘 건강 리셋 월렛의 ▷보장금액 한도 리셋 구조 ▷잔여 가격 결정 방식(Residual Pricing) 기법 등 총 2건의 항목에 대해 혁신성과 선도성을 인정받아 각각 6개월과 9개월의 배타적 사용권 부여가 확정됐다.상품은 암, 뇌혈관질환, 심장질환 등 3대 중증 질환과 비급여 치료비, 입원·간병비 등을 최대 10억 원 한도의 통합 보장으로 제공하는 상품이다. 고객이 일부 담보를 사용한 경우에도 남은 잔액이 있으면 20년마다 갱신 시 보장 금액을 다시 10억원으로 복원해 주는 것이 특징이다. 이는 고령화 사회에서 장기적이고 지속적인 보장의 필요성을 충족하기 위한 실용적 설계로 평가된다.특히, 업계 최초로 잔여 가격 결정 방식 기법을 도입해 고객이 생전에 사용하지 않은 보장 잔액의 30%를 상해사망보험금으로 전환해 지급하도록 했다. 이 금액은 고객의 보장 이용 이력을 기반으로 산정되며, 보장 이용이 적은 건강한 고객일수록 더 큰 혜택을 받는 구조다.또한, 상품 설계에 ‘코퓰러’ 통계 기법을 적용했다. 담보 간 의존성을 적절히 반영할 수 있는 기법인 코퓰러 통계를 활용해 3대 질병(암·뇌·심 질환)의 비급여 치료 항목들을 하나의 통합 한도 내에서 자유롭게 활용할 수 있도록 구성했다.흥국화재 관계자는 “플래티넘 건강 리셋 월렛은 단순한 보장 확대를 넘어, 고객이 실제로 보장이 필요한 시점에 유연하게 활용할 수 있도록 고안된 상품”이라면서 “업계 최초의 혁신적 구조와 새로운 위험률 산출 기법을 통해 고객과 보험사 모두에게 실질적인 가치를 제공할 것으로 기대한다”고 말했다. 흥국화재 '플래티넘 건강 리셋월렛' 배타적 사용권 9개월 획득: 보장금액 리셋 구조·잔여 가격 결정 방식 기법 등업계 최초 미사용 보장금 일부 상해사망보험금으로흥국화재, 플래티넘 건강 리셋 월렛보험 배타적 사용권 획득/사진제공=흥국화재(서울=뉴스1) 박재찬 보험전문기자 = 흥국화재는 최근 출시한 신상품 '플래티넘 건강 리셋 월렛'이 손해보험협회로부터 배타적 사용권을 부여받았다고 12일 밝혔다.해당 상품으로 △보장금액 한도 리셋 구조 △잔여 가격 결정 방식(Residual Pricing) 기법 등 총 2건의 항목에 대해 혁신성과 선도성을 인정받아 각각 6개월과 9개월의 배타적 사용권 부여가 확정됐다.'플래티넘 건강 리셋 월렛'은 암, 뇌혈관질환, 심장질환 등 3대 중증 질환과 비급여 치료비, 입원 및 간병비 등을 최대 10억 원 한도의 통합 보장으로 제공하는 상품이다.고객이 일부 담보를 사용한 경우에도, 남은 잔액이 존재하면 20년마다 갱신 시 보장금액을 다시 10억 원으로 복원해 주는 '리셋 구조'를 적용한 것이 특징이다. 이는 고령화 사회에서 장기적이고 지속적인 보장의 필요성을 충족하기 위한 실용적 설계로 평가된다.특히 업계 최초로 잔여 가격 결정 방식(Residual Pricing) 기법을 도입해 고객이 생전에 사용하지 않은 보장 잔고의 30%를 상해사망보험금으로 전환해 지급한다. 이 금액은 고객의 보장 이용 이력을 기반으로 산정되며, 보장 이용이 적은 건강한 고객일수록 더 큰 혜택을 받는 구조다.또 상품 설계에 적용된 '코퓰러'(Copula) 통계 기법도 주목할 만한 요소이다. 담보 간 의존성을 적절히 반영할 수 있는 기법인 코퓰러를 통해 3대 질병(암·뇌·심 질환)의 비급여 치료 항목들을 하나의 통합 한도 내에서 자유롭게 활용할 수 있도록 구성해 기존 담보 별 한도 구조의 한계를 뛰어넘었다는 평가를 받고 있다.흥국화재 관계자는 "업계 최초의 혁신적 구조와 새로운 위험률 산출 기법을 통해 고객과 보험사 모두에게 실질적인 가치를 제공할 것으로 기대한다"고 밝혔다. 흥국화재, ‘플래티넘 건강 리셋월렛’ 배타적 사용권 9개월 획득: [이데일리 김형일 기자] 흥국화재가 최근 출시한 신상품 ‘플래티넘 건강 리셋 월렛’이 손해보험협회로부터 배타적 사용권을 부여받았다고 12일 밝혔다.(사진=흥국화재)해당 상품으로 △보장금액 한도 리셋 구조 △잔여 가격 결정 방식(Residual Pricing) 기법 등 총 2건의 항목에 대해 혁신성과 선도성을 인정받아 각각 6개월 및 9개월의 배타적 사용권 부여가 확정됐다.플래티넘 건강 리셋 월렛은 암, 뇌혈관질환, 심장질환 등 3대 중증 질환과 비급여 치료비, 입원 및 간병비 등을 최대 10억원 한도의 통합 보장으로 제공하는 상품이다. 고객이 일부 담보를 사용한 경우에도, 남은 잔액이 존재하면 20년마다 갱신 시 보장금액을 다시 10억원으로 복원해주는 ‘리셋 구조’를 적용한 것이 특징이다. 이는 고령화 사회에서 장기적이고 지속적인 보장의 필요성을 충족하기 위한 실용적 설계로 평가된다.특히 업계 최초로 잔여 가격 결정 방식 기법을 도입해 고객이 생전에 사용하지 않은 보장 잔고의 30%를 상해사망보험금으로 전환해 지급하도록 했다. 이 금액은 고객의 보장 이용 이력을 기반으로 산정되며, 보장 이용이 적은 건강한 고객일수록 더 큰 혜택을 받는 구조다.또 상품 설계에 적용된 ‘코퓰러(Copula)’ 통계 기법도 주목할 만한 요소다. 담보 간 의존성을 적절히 반영할 수 있는 기법인 Copula를 통해 3대 질병(암·뇌·심 질환)의 비급여 치료 항목들을 하나의 통합 한도 내에서 자유롭게 활용할 수 있도록 구성해 기존 담보 별 한도 구조의 한계를 뛰어넘었다는 평가를 받고 있다.흥국화재 관계자는 “‘플래티넘 건강 리셋 월렛’은 단순한 보장 확대를 넘어, 고객이 실제로 보장이 필요한 시점에 유연하게 활용할 수 있도록 고안된 상품”이라며 “업계 최초의 혁신적 구조와 새로운 위험률 산출 기법을 통해 고객과 보험사 모두에게 실질적인 가치를 제공할 것으로 기대한다”고 말했다.한편, 손해보험협회의 배타적 사용권 제도는 보험상품의 독창성과 선도성을 입증받은 경우 일정 기간 유사한 상품의 출시를 제한함으로써, 혁신적인 상품 개발을 장려하는 취지로 운영되고 있다. |
0 | [
[
2835,
2890,
2810,
2855,
12124,
55.05032927284734,
15.286238752923055,
20.81874961736957,
-5.532510864446515,
2698.666314351941,
2825.75,
2952.833685648059,
-0.08994687120096197,
2832,
2825.75,
2827.8649165332204,
150.32305934106333,
1432575
],
[
2860,
2940,
2830,
2850,
15210,
54.59651679269831,
16.087929545744373,
19.872585603044534,
-3.784656057300161,
2698.666314351941,
2825.75,
2952.833685648059,
-0.08994687120096197,
2842,
2825.75,
2832.2919332265765,
147.44284081670168,
1417365
],
[
2855,
2940,
2815,
2850,
3144,
54.59651679269831,
16.532696639314054,
19.204607810298437,
-2.6719111709843837,
2704.309618664422,
2829.5,
2954.690381335578,
-0.08848940189827034,
2853,
2829.5,
2835.833546581261,
145.83978075836583,
1417365
],
[
2840,
2895,
2805,
2835,
22330,
53.07424922383628,
15.496172890523212,
18.462920826343392,
-2.9667479358201803,
2705.477896691067,
2830.5,
2955.522103308933,
-0.08833923568905343,
2850,
2830.5,
2835.666837265009,
141.85122498991112,
1395035
],
[
2835,
2835,
2700,
2700,
17091,
41.78277736115461,
3.738256302262016,
15.51798792152712,
-11.779731619265103,
2692.0902504636206,
2827.25,
2962.4097495363794,
-0.09561216697241448,
2818,
2827.25,
2808.5334698120073,
141.36185177634604,
1377944
],
[
2700,
2770,
2675,
2675,
5281,
40.08215199989686,
-7.510689814492707,
10.912252374323156,
-18.422942188815863,
2667.8561779300535,
2817.75,
2967.6438220699465,
-0.10639256291008536,
2782,
2817.75,
2781.826775849606,
138.05029093517845,
1372663
],
[
2700,
2700,
2620,
2665,
10831,
39.3915011466513,
-17.036095577596825,
5.32258278393916,
-22.358678361535986,
2647.0199580176177,
2811.5,
2975.9800419823823,
-0.11700518725405108,
2745,
2811.5,
2758.4614206796846,
133.9038415826657,
1361832
],
[
2690,
2900,
2665,
2755,
17229,
48.065008991491055,
-17.125389601936604,
0.8329883067640074,
-17.958377908700612,
2644.387818783501,
2810.25,
2976.112181216499,
-0.11804087267431639,
2726,
2810.25,
2757.7691365437477,
141.12499575533244,
1379061
],
[
2820,
2820,
2695,
2780,
15495,
50.197063864663555,
-15.005886178249511,
-2.3347865902386964,
-12.671099588010815,
2641.508772163009,
2806.5,
2971.491227836991,
-0.11757792826437992,
2715,
2806.5,
2762.215309234998,
139.97321034423726,
1394556
],
[
2780,
2780,
2700,
2705,
7821,
44.319001104549265,
-19.157205305807565,
-5.69927033335247,
-13.457934972455096,
2638.788768718918,
2794,
2949.211231281082,
-0.11110324357987247,
2716,
2794,
2750.7722473879985,
135.68940960536318,
1386735
]
] | no news data |
0 | [
[
3425,
3460,
3425,
3450,
43,
35.69968295956273,
-24.849264948746168,
-2.8414204453380525,
-22.007844503408116,
3412.720784871701,
3548.75,
3684.779215128299,
-0.07666317161158087,
3469,
3548.75,
3491.5641939855395,
80.65108517032542,
-15184
],
[
3440,
3440,
3440,
3440,
204,
34.93241002739075,
-28.25482394754954,
-7.92410114578035,
-20.33072280176919,
3398.2751166107164,
3542,
3685.7248833892836,
-0.08115464900580667,
3450,
3542,
3481.2513551884317,
75.60457908673074,
-15388
],
[
3410,
3410,
3410,
3410,
2877,
32.66429661434632,
-32.994167049774205,
-12.938114326579122,
-20.056052723195084,
3379.4476651948657,
3533.75,
3688.0523348051343,
-0.08733064580410853,
3422,
3533.75,
3467.0010841507456,
72.34710915196426,
-18265
],
[
3500,
3500,
3445,
3490,
9973,
43.246626896758585,
-29.94955931448294,
-16.340403324159887,
-13.609155990323053,
3375.2567707155526,
3529.75,
3684.2432292844474,
-0.08753777422449031,
3438,
3529.75,
3471.6008673205965,
73.60802992682396,
-8292
],
[
3490,
3490,
3490,
3490,
4917,
43.24662689675858,
-27.222877364445594,
-18.51689813221703,
-8.705979232228565,
3371.6938507334626,
3527,
3682.3061492665374,
-0.08806699703234332,
3456,
3527,
3475.2806938564772,
68.3503135034794,
-8292
],
[
3430,
3610,
3430,
3530,
406,
47.9867465239687,
-21.585472675790243,
-19.13061304093167,
-2.454859634858572,
3371.4819804507806,
3526.75,
3682.0180195492194,
-0.08805161667213122,
3472,
3526.75,
3486.224555085182,
76.32529111037373,
-7886
],
[
3500,
3635,
3495,
3600,
3447,
55.060481301944314,
-11.338668743928793,
-17.572224181531098,
6.2335554376023055,
3371.121834982428,
3529.75,
3688.378165017572,
-0.08988067994479608,
3504,
3529.75,
3508.9796440681457,
80.8734846024899,
-4439
],
[
3635,
3635,
3510,
3550,
9905,
49.84588479560035,
-7.169934395673408,
-15.491766224359562,
8.321831828686154,
3380.7063778679444,
3523.25,
3665.7936221320556,
-0.08091598503203326,
3532,
3523.25,
3517.1837152545168,
84.02537855945491,
-14344
],
[
3500,
3580,
3490,
3580,
5954,
52.73808250244907,
-1.4289609388274584,
-12.67920516725314,
11.250244228425682,
3380.557243698929,
3523.5,
3666.442756301071,
-0.08113679937622867,
3550,
3523.5,
3529.7469722036135,
84.45213723377957,
-8390
],
[
3500,
3580,
3500,
3580,
3210,
52.73808250244906,
3.0852371933315226,
-9.52631669513621,
12.611553888467732,
3381.544613254294,
3522.5,
3663.455386745706,
-0.08003144740707234,
3568,
3522.5,
3539.797577762891,
84.13412743136674,
-8390
]
] | no news data |
0 | [
[
3075,
3135,
2985,
3020,
35972,
40.965323228831444,
-137.3438858084396,
-127.80866634468045,
-9.535219463759162,
2980.592404603711,
3258.5,
3536.407595396289,
-0.17057394224108566,
3089,
3258.5,
3133.23757180944,
158.88737816612135,
-91648
],
[
3020,
3045,
2920,
3000,
37163,
40.05131940689991,
-140.4844501509906,
-130.34382310594248,
-10.14062704504812,
2949.572538050028,
3236.5,
3523.427461949972,
-0.17730725286573273,
3056,
3236.5,
3106.590057447552,
156.46685115425552,
-128811
],
[
3000,
3090,
2970,
3090,
10439,
45.90082870322238,
-134.16455668545632,
-131.10796982184524,
-3.0565868636110736,
2943.6732922823703,
3218.25,
3492.8267077176297,
-0.1706372766053785,
3038,
3218.25,
3103.272045958042,
153.86207607180873,
-118372
],
[
3090,
3175,
3040,
3060,
17441,
44.34746886467079,
-130.07729477729708,
-130.90183481293562,
0.8245400356385346,
2947.423808283351,
3196.25,
3445.076191716649,
-0.1556988293885955,
3049,
3196.25,
3094.617636766434,
152.5147849238224,
-135813
],
[
3060,
3110,
3000,
3030,
16135,
42.788064064388024,
-127.7858241110498,
-130.27863267255847,
2.4928085615086673,
2940.1478364708883,
3177,
3413.8521635291117,
-0.14910428928493027,
3040,
3177,
3081.694109413147,
149.4780145721208,
-151948
],
[
3030,
3060,
3000,
3005,
16963,
41.47911441190976,
-126.52856562198349,
-129.52861926244347,
3.0000536404599814,
2923.50096362017,
3160.75,
3397.99903637983,
-0.15012198774330787,
3037,
3160.75,
3066.3552875305177,
143.0867278169693,
-168911
],
[
3005,
3065,
2920,
2995,
42467,
40.939617748814705,
-124.89933386420216,
-128.6027621827952,
3.7034283185930406,
2904.0705549099657,
3147.5,
3390.9294450900343,
-0.1546811406449781,
3036,
3147.5,
3052.0842300244144,
143.2233901157572,
-211378
],
[
2995,
3065,
2950,
3000,
22513,
41.35036934190856,
-121.80065560538014,
-127.24234086731221,
5.441685261932065,
2887.0564086548666,
3136.5,
3385.9435913451334,
-0.1590585629492322,
3018,
3136.5,
3041.6673840195317,
141.20743367891743,
-188865
],
[
2960,
2990,
2855,
2870,
53412,
34.61053337940518,
-128.35524493985986,
-127.46492168182175,
-0.8903232580381086,
2857.2498646837826,
3112.5,
3367.7501353162174,
-0.164016151207208,
2980,
3112.5,
3007.3339072156255,
141.47833127328047,
-242277
],
[
2850,
3350,
2850,
2920,
459608,
38.74592153456767,
-128.03926513137685,
-127.57979037173277,
-0.45947475964408113,
2849.626589263157,
3090.5,
3331.373410736843,
-0.155879896933728,
2958,
3090.5,
2989.8671257725005,
167.08702189661759,
217331
]
] | no news data |
0 | [
[
721,
739,
700,
715,
1232646,
51.542445123986276,
19.43794723156236,
8.492753457426932,
10.94519377413543,
581.214108084499,
679.9000000000001,
778.5858919155012,
-0.2902953137682044,
747,
679.9000000000001,
713.7960505627077,
57.93868790580576,
4139671
],
[
715,
716,
673,
686,
1290026,
47.428835071406255,
16.4176058780356,
10.077723941548665,
6.339881936486936,
584.8871415991086,
682.05,
779.2128584008913,
-0.2849141804879153,
733.2,
682.05,
708.2368404501663,
56.87163876967677,
2849645
],
[
669,
690,
662,
671,
698007,
45.41005915269484,
12.66756514945439,
10.595692183129811,
2.0718729663245785,
586.0419483572706,
682.6999999999998,
779.358051642729,
-0.28316405930197525,
703.6000000000001,
682.6999999999998,
700.7894723601331,
54.809378857557,
2151638
],
[
671,
678,
659,
667,
839230,
44.86168789576872,
9.26605101567202,
10.329763949638254,
-1.0637129339662348,
586.9993325332265,
683.1999999999999,
779.4006674667734,
-0.28161787900109325,
691.0000000000001,
683.1999999999999,
694.0315778881065,
52.25156608201721,
1312408
],
[
667,
669,
655,
661,
582063,
44.00329957309507,
6.016818563099832,
9.46717487233057,
-3.450356309230738,
585.9129143869209,
682.5499999999998,
779.1870856130788,
-0.28316485418820303,
680.0000000000001,
682.5499999999998,
687.4252623104853,
49.51931136187313,
730345
],
[
664,
669,
652,
656,
415681,
43.26044700131384,
3.003695489852589,
8.174478995834974,
-5.170783505982385,
585.9129143869209,
682.5499999999998,
779.1870856130788,
-0.28316485418820303,
668.2000000000002,
682.5499999999998,
681.1402098483883,
47.19650340745362,
314664
],
[
655,
745,
652,
713,
3173257,
53.001221576572384,
5.155764928307349,
7.5707361823294494,
-2.4149712540221007,
586.2239028406944,
683.7999999999998,
781.3760971593052,
-0.28539367405471017,
673.6000000000001,
683.7999999999998,
687.5121678787107,
50.46818173549265,
3487921
],
[
699,
725,
679,
710,
788077,
52.49045903896194,
6.543787822500462,
7.365346510363652,
-0.82155868786319,
588.729296890597,
686.3,
783.8707031094029,
-0.28433834506601485,
681.4000000000001,
686.3,
692.0097343029686,
50.14902589724318,
2699844
],
[
702,
753,
691,
721,
895586,
54.23206764975527,
8.434189943905267,
7.5791151970719755,
0.8550747468332913,
591.8986869142633,
689.5499999999998,
787.2013130857364,
-0.28323200082876243,
692.2,
689.5499999999998,
697.8077874423749,
50.9955240474401,
3595430
],
[
721,
730,
693,
710,
685813,
52.17240876040543,
8.941665224847611,
7.851625202627103,
1.0900400222205082,
596.0572180033548,
692.4499999999999,
788.842781996645,
-0.2784108079908878,
702,
692.4499999999999,
700.2462299539,
49.99584375833724,
2909617
]
] | no news data |
0 | [
[
36400,
37450,
36400,
36550,
124720,
54.82565225582484,
197.3450300007171,
421.3018264257138,
-223.9567964249967,
35562.70830650838,
36797.5,
38032.29169349162,
-0.06711280350521753,
36190,
36797.5,
36415.30648065843,
987.3323291317325,
911111
],
[
36550,
37450,
36550,
37100,
92942,
59.41053422032991,
233.79511467375414,
383.8004840753219,
-150.00536940156775,
35586.85116586113,
36772.5,
37958.14883413887,
-0.06448562562452205,
36410,
36772.5,
36552.24518452675,
981.0943056223232,
1004053
],
[
37050,
37750,
36900,
37600,
85209,
63.079132543659256,
299.57458141561074,
366.9553035433797,
-67.38072212776899,
35563.45325265534,
36802.5,
38041.54674734466,
-0.06733492275495755,
36740,
36802.5,
36761.7961476214,
971.7304266493001,
1089262
],
[
37400,
37800,
36950,
37450,
107325,
61.28944003809686,
335.7314333482209,
360.71052950434796,
-24.97909615612707,
35554.067482034734,
36822.5,
38090.932517965266,
-0.06889442693816368,
37060,
36822.5,
36899.43691809712,
963.03539617435,
981937
],
[
37450,
37650,
36900,
37100,
68835,
57.21065256065894,
332.31322408348205,
355.0310684201748,
-22.717844336692735,
35556.82865513467,
36812.5,
38068.17134486533,
-0.06821983537468695,
37160,
36812.5,
36939.5495344777,
947.8185821618964,
913102
],
[
36900,
37300,
36150,
36150,
101479,
47.89387647814328,
250.06461882952135,
334.03777850204415,
-83.9731596725228,
35486.249061998955,
36757.5,
38028.750938001045,
-0.06916960827047787,
37080,
36757.5,
36781.63962758216,
962.2601120074752,
811623
],
[
36200,
36900,
36200,
36250,
79382,
48.838359800606,
190.75229711967404,
305.3806822255701,
-114.62838510589609,
35435.156259537864,
36715,
37994.843740462136,
-0.06971775788980723,
36910,
36715,
36675.31170206573,
947.0986754355126,
891005
],
[
36700,
37100,
36450,
36600,
103929,
52.1102648494868,
170.02894196672423,
278.310334173801,
-108.28139220707675,
35432.52060892132,
36677.5,
37922.47939107868,
-0.06788790899481606,
36710,
36677.5,
36660.24936165259,
940.1630557615474,
994934
],
[
37250,
39600,
36950,
38600,
565524,
65.6347865079184,
311.3992028358771,
284.9281079062162,
26.471094929660865,
35256.41241798792,
36770,
38283.58758201208,
-0.08232730932891369,
36940,
36770,
37048.19948932207,
1087.294266064294,
1560458
],
[
38900,
40300,
38800,
40100,
284639,
72.01757883333113,
538.2687895244017,
335.5962442298533,
202.67254529454834,
34825.93863877619,
36945,
39064.06136122381,
-0.11471437873724771,
37540,
36945,
37658.559591457655,
1131.058961345416,
1845097
]
] | no news data |
0 | [
[
1859,
1907,
1858,
1867,
296924,
36.295810907938275,
-123.06917899635664,
-115.83793326944755,
-7.231245726909094,
1805.4803411632556,
2022.1999999999998,
2238.919658836744,
-0.2143404795141373,
1867.8000000000002,
2022.1999999999998,
1917.8425892031696,
76.99931511573224,
-3200198
],
[
1862,
1879,
1841,
1866,
185728,
36.21266448725443,
-120.36462438546732,
-116.74327149265152,
-3.621352892815807,
1787.2137928373963,
2009.4999999999998,
2231.786207162603,
-0.22123533930092407,
1861.2000000000003,
2009.4999999999998,
1907.4740713625358,
74.2136497503228,
-3385926
],
[
1866,
1900,
1849,
1873,
242778,
37.295514697916836,
-116.31559015316952,
-116.65773522475513,
0.34214507158560536,
1772.9583301659566,
1997.3999999999999,
2221.8416698340434,
-0.2247338238049899,
1860.4,
1997.3999999999999,
1900.579257090029,
72.55553191101403,
-3143148
],
[
1875,
1928,
1860,
1867,
336208,
36.72010688516354,
-112.29636857341302,
-115.78546189448672,
3.489093321073696,
1763.150516821933,
1983.4999999999998,
2203.8494831780663,
-0.22218248870992352,
1867.6000000000004,
1983.4999999999998,
1893.8634056720234,
72.23013677451303,
-3479356
],
[
1884,
1897,
1866,
1874,
167948,
37.92341933262294,
-107.30927054285257,
-114.0902236241599,
6.780953081307331,
1753.4825907451327,
1972.4499999999998,
2191.417409254867,
-0.2220258148544877,
1869.4000000000003,
1972.4499999999998,
1889.8907245376188,
69.28512700490495,
-3311408
],
[
1874,
1888,
1860,
1865,
116354,
36.95053206129329,
-102.89705105403345,
-111.85158911013463,
8.954538056101171,
1748.4573532530878,
1959.1999999999998,
2169.942646746912,
-0.2151313257930912,
1869,
1959.1999999999998,
1884.912579630095,
66.33618936169745,
-3427762
],
[
1889,
1889,
1861,
1876,
125088,
39.009970138687095,
-97.39007508924328,
-108.95928630595637,
11.569211216713086,
1745.1010103524438,
1947.9999999999998,
2150.898989647556,
-0.20831518444307606,
1871,
1947.9999999999998,
1883.130063704076,
63.59789012157621,
-3302674
],
[
1876,
1888,
1865,
1865,
110741,
37.68436789476432,
-92.8431272525645,
-105.736054495278,
12.892927242713498,
1744.801260667606,
1935.75,
2126.6987393323943,
-0.19728657040670977,
1869.4,
1935.75,
1879.5040509632609,
60.69804082717791,
-3413415
],
[
1865,
1865,
1830,
1830,
124315,
33.75408351076191,
-91.01468518961019,
-102.79178063414444,
11.777095444534254,
1741.565001494433,
1922.5,
2103.434998505567,
-0.18822886710592135,
1862,
1922.5,
1869.6032407706089,
58.86246648237949,
-3537730
],
[
1820,
1844,
1807,
1828,
247457,
33.538826532797785,
-88.70448488171587,
-99.97432148365874,
11.26983660194287,
1744.9490209976898,
1908.65,
2072.3509790023104,
-0.17153588033668854,
1852.8000000000002,
1908.65,
1861.2825926164874,
57.3008617336381,
-3785187
]
] | no news data |
0 | [
[
820,
821,
748,
750,
1444037,
39.857668879644116,
-9.018178886480655,
-7.002020966427051,
-2.0161579200536037,
729.681744995701,
762.3999999999999,
795.1182550042987,
-0.08582963012670211,
748,
762.3999999999999,
752.5348906828805,
28.50768615969803,
-2331203
],
[
747,
765,
746,
750,
166201,
39.857668879644116,
-8.751075954221506,
-7.351831963985942,
-1.3992439902355631,
728.5686799539258,
761.75,
794.9313200460742,
-0.08711866109898059,
748.6,
761.75,
752.0279125463044,
27.8285657197196,
-2331203
],
[
748,
756,
747,
749,
155075,
39.466206867119766,
-8.521851993571545,
-7.585835969903064,
-0.9360160236684809,
727.71939850181,
760.2,
792.6806014981901,
-0.08545277952694035,
749,
760.2,
751.4223300370436,
26.483668168311056,
-2486278
],
[
749,
762,
748,
750,
197067,
40.09977145115708,
-8.165373369203962,
-7.701743449763244,
-0.4636299194407183,
727.1466140499114,
758.8000000000001,
790.4533859500888,
-0.08343011584103506,
750,
758.8000000000001,
751.1378640296349,
25.591977584860267,
-2289211
],
[
755,
755,
741,
742,
183083,
36.783005078705244,
-8.43120494989364,
-7.847635749789323,
-0.5835692001043169,
725.4183959332174,
757.95,
790.4816040667827,
-0.0858410292678478,
748.1999999999999,
757.95,
749.310291223708,
24.76397918594168,
-2472294
],
[
741,
751,
728,
732,
258929,
33.09776070108629,
-9.34111624587672,
-8.146331849006803,
-1.1947843968699168,
721.9821343822105,
756.4000000000001,
790.8178656177897,
-0.09100440406607516,
744.6,
756.4000000000001,
745.8482329789664,
24.63798067266013,
-2731223
],
[
732,
748,
725,
748,
340075,
42.94699125151674,
-8.67120496784787,
-8.251306472775017,
-0.4198984950728537,
721.2899923204436,
755.9000000000002,
790.5100076795568,
-0.09157297970513713,
744.2,
755.9000000000002,
746.2785863831732,
24.520982053184408,
-2391148
],
[
748,
750,
742,
745,
149576,
41.707172077731904,
-8.286844793120508,
-8.258414136844117,
-0.02843065627639163,
720.3800192741903,
754.6500000000002,
788.9199807258101,
-0.09082350950986517,
743.4,
754.6500000000002,
746.0228691065386,
23.34091190652838,
-2540724
],
[
741,
745,
719,
726,
316164,
34.846036232109995,
-9.406940442059181,
-8.488119397887129,
-0.9188210441720521,
716.767962375649,
752.4000000000001,
788.0320376243512,
-0.094715676832406,
738.6,
752.4000000000001,
742.0182952852309,
23.530846770347782,
-2856888
],
[
726,
737,
711,
712,
219010,
30.82246445806546,
-11.29411577450901,
-9.049318673211506,
-2.244797101297504,
711.930314764414,
748.8500000000001,
785.7696852355863,
-0.0986036862805265,
732.6,
748.8500000000001,
736.0146362281847,
23.707214858180084,
-3075898
]
] | no news data |
0 | [
[
26900,
27500,
26500,
27050,
13927,
40.761823876286435,
-693.8409196826979,
-768.2027122325344,
74.36179254983654,
25763.991371302614,
27402.5,
29041.008628697386,
-0.11958825864044416,
26680,
27402.5,
26884.52576253487,
921.1927688987056,
-203054
],
[
27150,
27350,
26900,
27150,
19731,
41.833898772391535,
-630.7296626946445,
-740.7081023249565,
109.97843963031198,
25825.318622566985,
27317.5,
28809.681377433015,
-0.10924728671606222,
26650,
27317.5,
26937.620610027898,
887.536142548798,
-183323
],
[
27050,
28050,
27000,
28000,
58028,
50.10043897450987,
-506.2894509496509,
-693.8243720498954,
187.53492110024445,
25934.9944663174,
27272.5,
28610.0055336826,
-0.09808455650802829,
27040,
27272.5,
27150.09648802232,
899.1407037953124,
-125295
],
[
27850,
27900,
27450,
27750,
25034,
47.94230451255642,
-422.9668981471659,
-639.6528772693496,
216.68597912218365,
25964.04346476006,
27250,
28535.95653523994,
-0.09438213102678462,
27370,
27250,
27270.077190417855,
874.2020820956474,
-150329
],
[
27600,
27800,
27050,
27100,
23977,
42.78220407412553,
-404.71741206947263,
-592.6657842293743,
187.94837215990162,
26035.953626261962,
27180,
28324.046373738038,
-0.0841829561249476,
27410,
27180,
27236.061752334284,
865.3305048031011,
-174306
],
[
27250,
27450,
26950,
27300,
17883,
44.75259524673276,
-369.852801472196,
-548.1031876779386,
178.25038620574264,
26071.70344455266,
27142.5,
28213.29655544734,
-0.07890183700450151,
27460,
27142.5,
27248.84940186743,
839.2354687457367,
-156423
],
[
27250,
27250,
26850,
26900,
18234,
41.66243728108534,
-370.2312085373196,
-512.5287918498149,
142.29758331249525,
26078.76537262613,
27092.5,
28106.23462737387,
-0.07483507445779233,
27410,
27092.5,
27179.079521493943,
811.4329352638983,
-174657
],
[
26750,
26900,
26100,
26100,
26970,
36.2684909593928,
-430.1261860551531,
-496.04827069088253,
65.92208463572945,
25949.299766345914,
27012.5,
28075.700233654086,
-0.0787191288221443,
27030,
27012.5,
26963.263617195156,
810.6162970307628,
-201627
],
[
26100,
26300,
25250,
25350,
24826,
32.07577821105595,
-531.9797874032593,
-503.23457403335794,
-28.745213369901307,
25652.68889384416,
26892.5,
28132.31110615584,
-0.0922049721041808,
26550,
26892.5,
26640.610893756126,
827.7151329571369,
-226453
],
[
24900,
25100,
24100,
24400,
40450,
27.70663368360853,
-681.5006455830771,
-538.8877883433017,
-142.6128572397754,
25096.418702732895,
26752.5,
28408.581297267105,
-0.12380759160953965,
26010,
26752.5,
26192.488715004903,
857.8783377459129,
-266903
]
] | no news data |
0 | [
[
67400,
68600,
66000,
67600,
322659,
68.31552051319188,
2491.2933509254,
1996.2514690136013,
495.04188191179855,
53404.32086171192,
61570,
69735.67913828808,
-0.26524863207042637,
65980,
61570,
64981.28017264357,
4002.844562759585,
3900136
],
[
69100,
73000,
67400,
71000,
522224,
72.352268433613,
2847.1778383916244,
2166.436742889206,
680.7410955024184,
53573.6082627719,
62320,
71066.3917372281,
-0.28069293123325095,
66760,
62320,
66185.02413811485,
4116.927093991044,
4422360
],
[
72200,
72200,
70200,
71700,
204903,
73.11180809856985,
3149.3987007837713,
2363.029134468119,
786.3695663156523,
53548.73998932031,
63000,
72451.26001067969,
-0.30004000033903777,
68240,
63000,
67288.01931049189,
3965.7180158488263,
4627263
],
[
75000,
89400,
73400,
87000,
1795641,
83.67096950799996,
4570.803664757303,
2804.584040525956,
1766.2196242313466,
50508.592934623855,
64475,
78441.40706537614,
-0.43323480621562294,
72860,
64475,
71230.41544839351,
4946.73815757391,
6422904
],
[
87900,
88600,
83100,
84600,
601304,
78.46559932414975,
5440.898110437323,
3331.8468545082296,
2109.0512559290937,
49746.97805005383,
65865,
81983.02194994617,
-0.48942600622321925,
76380,
65865,
73904.3323587148,
4986.256860604345,
5821600
],
[
87100,
87400,
81500,
83000,
363372,
75.11075501204881,
5932.956173458006,
3852.068718298185,
2080.8874551598205,
50161.13261828417,
67235,
84308.86738171583,
-0.5078862908222154,
79460,
67235,
75723.46588697186,
5051.524227704035,
5458228
],
[
84200,
87500,
83600,
86500,
367022,
77.3882622193603,
6530.061992936229,
4387.667373225794,
2142.394619710435,
50563.62414515822,
68775,
86986.37585484178,
-0.5295929001771511,
82560,
68775,
77878.77270957749,
5012.12964001089,
5825250
],
[
86800,
86900,
82500,
82500,
243654,
69.55483208555657,
6604.374962693386,
4831.0088911193125,
1773.3660715740734,
51400.57623399061,
69960,
88519.4237660094,
-0.5305724347058146,
84720,
69960,
78803.018167662,
4968.406094295828,
5581596
],
[
81800,
83000,
78500,
80400,
269121,
65.78971183960282,
6419.812475036524,
5148.7696079027555,
1271.0428671337686,
52380.47204635909,
70950,
89519.5279536409,
-0.5234539239926964,
83400,
70950,
79122.41453412961,
4934.94851613184,
5312475
],
[
78000,
84000,
77600,
80900,
408729,
66.25804741434794,
6241.9380191795935,
5367.403290158123,
874.5347290214704,
53335.85799394298,
71900,
90464.14200605702,
-0.5163878165801675,
82660,
71900,
79477.93162730368,
5039.595050693852,
5721204
]
] | no news data |
0 | [
[
11560,
11770,
11470,
11730,
6772,
46.87058301064233,
95.95644874677055,
336.9690801113797,
-241.01263136460915,
10698.300923912318,
12474.5,
14250.699076087682,
-0.28477278866290134,
11544,
12474.5,
11767.886012308765,
547.6134487586847,
22591
],
[
11710,
11840,
11550,
11600,
7869,
44.96750395848701,
68.83936043803806,
283.34313617671137,
-214.5037757386733,
10642.406338998986,
12373.5,
14104.593661001014,
-0.27980662884406415,
11514,
12373.5,
11734.308809847013,
529.2124881330644,
14722
],
[
11610,
11840,
11540,
11780,
3839,
48.1091762002831,
61.16825865269857,
238.90816067190883,
-177.73990201921026,
10684.480431863258,
12265,
13845.519568136742,
-0.2577284252974712,
11622,
12265,
11743.447047877611,
512.8401675521312,
18561
],
[
11720,
11720,
11110,
11300,
13439,
41.332901912640814,
16.170463708031093,
194.36062127913328,
-178.1901575711022,
10825.50357735559,
12111,
13396.49642264441,
-0.21228576048954007,
11598,
12111,
11654.75763830209,
524.0658698698362,
5122
],
[
11380,
11940,
11300,
11580,
11721,
46.10200937446934,
3.067684606559851,
156.10203394461863,
-153.03434933805877,
10874.135777523516,
12018.5,
13162.864222476484,
-0.19043378499421465,
11598,
12018.5,
11639.806110641672,
532.3468791648479,
16843
],
[
11590,
11890,
11370,
11410,
7384,
43.775274226255696,
-20.794238445661904,
120.72277946656251,
-141.51701791222442,
10903.734409442553,
11928,
12952.265590557447,
-0.17174138003981332,
11534,
11928,
11593.844888513338,
531.4649592245016,
9459
],
[
11360,
11620,
11260,
11480,
9704,
45.0060413324929,
-33.668460341898026,
89.8445315048704,
-123.51299184676843,
10979.837607715257,
11844.5,
12709.162392284743,
-0.1460023457781659,
11510,
11844.5,
11571.07591081067,
519.2174621370373,
19163
],
[
11530,
11940,
11320,
11620,
18482,
47.4821524601449,
-32.20332410285846,
65.43496038332462,
-97.63828448618308,
11015.351329174682,
11792,
12568.648670825318,
-0.1317246727994094,
11478,
11792,
11580.860728648537,
526.4162148415346,
37645
],
[
11630,
11820,
11320,
11350,
14579,
43.421631999804056,
-52.22689743007686,
41.902588820644326,
-94.12948625072119,
11001.863779182462,
11737,
12472.136220817538,
-0.12526816406535535,
11488,
11737,
11534.68858291883,
524.5293423528535,
23066
],
[
11260,
11850,
11070,
11780,
16921,
50.658534538062604,
-33.01770961031798,
26.91852913445187,
-59.93623874476985,
11054.361374319227,
11702,
12349.638625680773,
-0.11068853626401859,
11528,
11702,
11583.750866335065,
542.7772464705068,
39987
]
] | no news data |
0 | [
[
25600,
26650,
25450,
25950,
110876,
65.30156566749274,
813.5276379515999,
874.2999216077284,
-60.77228365612848,
22090.822072097777,
24557.5,
27024.177927902223,
-0.20088998700211527,
25210,
24557.5,
25226.860331740412,
1118.1793789525855,
866369
],
[
25950,
26000,
24550,
25950,
120294,
65.30156566749274,
824.1182444104161,
864.263586168266,
-40.145341757849906,
22240.380295292805,
24695,
27149.619704707195,
-0.19879487383739175,
25400,
24695,
25371.48826539233,
1141.8808518845437,
866369
],
[
25950,
26450,
25550,
25800,
75988,
63.62201719055068,
811.0582552324486,
853.6225199811025,
-42.564264748653954,
22392.495858457725,
24815,
27237.504141542275,
-0.19524514539933707,
25670,
24815,
25457.190612313865,
1124.603648178505,
790381
],
[
26050,
26900,
26050,
26750,
145311,
69.0511503133313,
867.366716643075,
856.371359313497,
10.995357329578042,
22602.39176814249,
25005,
27407.60823185751,
-0.19217022450370005,
26070,
25005,
25715.752489851093,
1122.8462447371833,
935692
],
[
26600,
27400,
26500,
26600,
80798,
67.3421920229519,
889.6326996098833,
863.0236273727743,
26.60907223710899,
22877.324021650216,
25185,
27492.675978349784,
-0.18325796929519822,
26210,
25185,
25892.601991880874,
1106.9286558273845,
854894
],
[
27000,
27350,
26500,
27200,
82340,
70.48846905385079,
944.8025415398879,
879.379410206197,
65.42313133369089,
23298.345501273285,
25417.5,
27536.654498726715,
-0.1667476737465695,
26460,
25417.5,
26154.0815935047,
1088.5766089825715,
937234
],
[
27150,
27700,
26650,
27150,
115804,
69.88425240260375,
973.2711921512637,
898.1577665952104,
75.11342555605324,
23826.699466090133,
25642.5,
27458.300533909867,
-0.14162429824782038,
26700,
25642.5,
26353.26527480376,
1085.8211369123878,
821430
],
[
26900,
27300,
26100,
26150,
80181,
58.99274702627238,
904.7122011242609,
899.4686535010205,
5.243547623240374,
24219.312546337154,
25770,
27320.687453662846,
-0.12034826958966593,
26770,
25770,
26312.61221984301,
1093.9767699900744,
741249
],
[
26300,
26450,
25500,
25650,
61329,
54.42539133185082,
800.8017414749083,
879.7352710957981,
-78.93352962088977,
24212.245425845005,
25730,
27247.754574154995,
-0.11797548186202836,
26550,
25730,
26180.08977587441,
1083.6927149907833,
679920
],
[
25200,
25700,
25000,
25400,
83346,
52.2472582664368,
690.321446974991,
841.8525062716368,
-151.53105929664582,
24183.904874888623,
25707.5,
27231.095125111377,
-0.11853312263824771,
26310,
25707.5,
26024.07182069953,
1056.2860924914417,
596574
]
] | no news data |
0 | [
[
784,
810,
774,
792,
59003,
44.11632239315433,
-8.260120327506002,
-5.358379265025297,
-2.9017410624807045,
756.2542793414428,
808.2000000000002,
860.1457206585575,
-0.12854669799197552,
783.1999999999999,
808.2000000000002,
789.3738212814663,
18.261930371824562,
445508
],
[
792,
805,
787,
789,
34235,
42.383363846867866,
-7.920841457342476,
-5.870871703488733,
-2.049969753853743,
755.9439488044546,
805.3500000000001,
854.7560511955456,
-0.12269460779920655,
784.4000000000001,
805.3500000000001,
789.2990570251732,
18.243221059551377,
411273
],
[
789,
804,
782,
787,
37635,
41.22084712296087,
-7.724302838754625,
-6.241557930541912,
-1.4827449082127124,
756.1308553846819,
802.4500000000002,
848.7691446153184,
-0.11544431332872634,
786.8000000000001,
802.4500000000002,
788.8392456201385,
18.51156241244057,
373638
],
[
779,
793,
772,
783,
39689,
38.9214825265559,
-7.8013816664849855,
-6.553522677730527,
-1.2478589887544587,
760.3190441740625,
798.6000000000001,
836.8809558259378,
-0.09587016234895482,
787.0000000000001,
798.6000000000001,
787.6713964961109,
18.6893079544091,
333949
],
[
793,
793,
777,
778,
25589,
36.2029788161474,
-8.171726825914902,
-6.877163507367403,
-1.2945633185474996,
763.3461604436457,
795.1500000000002,
826.9538395563548,
-0.07999456594693967,
785.8000000000001,
795.1500000000002,
785.7371171968888,
18.497214529094162,
308360
],
[
778,
794,
778,
782,
17349,
39.82405880086967,
-8.049669878734221,
-7.1116647816407665,
-0.9380050970934546,
764.0027224508374,
793.0000000000002,
821.9972775491631,
-0.07313310857292014,
783.8000000000001,
793.0000000000002,
784.9896937575111,
18.318842062730294,
325709
],
[
787,
844,
771,
795,
175774,
49.79723320939555,
-6.825270049703931,
-7.054385835253401,
0.2291157855494692,
767.4266575121808,
791.3500000000001,
815.2733424878195,
-0.06046210270504669,
785,
791.3500000000001,
786.9917550060089,
22.22463905824956,
501483
],
[
806,
831,
806,
818,
370789,
61.84551855901991,
-3.953443744341712,
-6.434197417071063,
2.4807536727293513,
769.0239364666672,
791,
812.9760635333328,
-0.055565268099450726,
791.2,
791,
793.1934040048072,
23.20859341123174,
872272
],
[
819,
822,
800,
810,
134442,
56.744378261286386,
-2.2965605279542842,
-5.606670039247708,
3.3101095112934233,
769.0239364666672,
791,
812.9760635333328,
-0.055565268099450726,
796.6,
791,
796.5547232038458,
23.122265310429473,
737830
],
[
811,
819,
790,
818,
143166,
60.27318194097446,
-0.3340843837424927,
-4.552152908146665,
4.218068524404172,
767.2906291672291,
791.65,
816.0093708327709,
-0.061540758751394885,
804.6,
791.65,
800.8437785630767,
23.542103502541657,
880996
]
] | no news data |
0 | [
[
6040,
6160,
5970,
6130,
44964,
42.39290774600073,
-177.14680630995554,
-170.53688414473396,
-6.609922165221576,
5803.698218282218,
6368.5,
6933.301781717782,
-0.1773735673134278,
6136,
6368.5,
6183.638464708184,
270.33759442266626,
-505954
],
[
6130,
6190,
6080,
6080,
29241,
41.07633077199937,
-175.7281124060628,
-171.57512979699973,
-4.152982609063059,
5847.188262344527,
6319,
6790.811737655473,
-0.14933114026126693,
6084,
6319,
6162.910771766547,
258.88490910676154,
-535195
],
[
6080,
6200,
5770,
6060,
29729,
40.53405798777295,
-174.20944211206006,
-172.1019922600118,
-2.107449852048262,
5884.974358089418,
6276,
6667.025641910582,
-0.1246098285247233,
6058,
6276,
6142.328617413238,
271.1074155991357,
-564924
],
[
6060,
6180,
6020,
6090,
42261,
41.77572795253235,
-168.64114553286072,
-171.40982291458158,
2.768677381720863,
5911.217621671909,
6243.5,
6575.782378328091,
-0.10644105976714695,
6086,
6243.5,
6131.862893930591,
263.1711716277689,
-522663
],
[
6050,
6150,
5950,
6020,
39159,
39.69308784918277,
-167.94072917556423,
-170.7160041667781,
2.7752749912138768,
5907.291314291964,
6216,
6524.708685708036,
-0.09932711895367946,
6076,
6216,
6109.490315144473,
258.65894508292826,
-561822
],
[
6020,
6030,
5860,
5890,
52681,
36.09428060081049,
-175.84848582810355,
-171.7425004990432,
-4.10598532906036,
5874.4085428096,
6185.5,
6496.5914571904,
-0.10058732752094428,
6028,
6185.5,
6065.592252115579,
252.32616329129053,
-614503
],
[
5890,
6030,
5890,
6000,
28101,
40.97115948335858,
-171.26512154358988,
-171.64702470795254,
0.3819031643626545,
5853.774982292037,
6170.5,
6487.225017707963,
-0.10265781304852546,
6012,
6170.5,
6052.473801692463,
244.3028659133412,
-586402
],
[
5760,
5980,
5610,
5780,
175106,
35.187470063422175,
-183.27228489283243,
-173.97207674492853,
-9.300208147903902,
5788.133227771593,
6148.5,
6508.866772228407,
-0.11722103674990882,
5956,
6148.5,
5997.97904135397,
254.7098040623883,
-761508
],
[
5690,
5820,
5640,
5710,
57293,
33.56394230863806,
-196.17507914203543,
-178.41267722434992,
-17.76240191768551,
5751.724870708428,
6105.5,
6459.275129291572,
-0.11588735706873207,
5880,
6105.5,
5940.3832330831765,
249.3733894865034,
-818801
],
[
5620,
5650,
5450,
5570,
56137,
30.52996289126929,
-215.216583706032,
-185.77345852068635,
-29.44312518534565,
5650.720471725179,
6073,
6495.279528274821,
-0.13906785057626253,
5790,
6073,
5866.306586466541,
250.1324330946103,
-874938
]
] | no news data |
0 | [
[
4230,
4930,
4230,
4445,
4849450,
58.404401900244814,
12.516904109293137,
39.42700501503358,
-26.910100905740443,
3769.765525249035,
4273.5,
4777.234474750965,
-0.23574796993142158,
4119,
4273.5,
4185.081604777142,
312.7152167148055,
17218165
],
[
4495,
5160,
4460,
4770,
3919506,
66.03149359377075,
57.83410375747462,
43.10842476352179,
14.725678993952833,
3779.405555694333,
4312,
4844.594444305667,
-0.24702896303602362,
4259,
4312,
4302.065283821714,
341.4498440923194,
21137671
],
[
4775,
4965,
4720,
4915,
726240,
68.78184479736434,
104.2469057182152,
55.336120954460476,
48.91078476375473,
3754.299119666657,
4347.75,
4941.200880333343,
-0.2729921823165283,
4460,
4347.75,
4424.652227057371,
334.56056951429656,
21863911
],
[
4970,
5000,
4660,
4770,
957448,
63.26536065200325,
127.85526160519748,
69.83994908460788,
58.0153125205896,
3741.5554315781205,
4360,
4978.44456842188,
-0.28369016900086225,
4641,
4360,
4493.721781645898,
334.9491002632754,
20906463
],
[
4770,
4885,
4590,
4685,
443264,
60.21648600084851,
138.11416993140665,
83.49479325396764,
54.61937667743901,
3736.5655428437494,
4368,
4999.434457156251,
-0.2891183411887594,
4717,
4368,
4531.977425316718,
332.09559310161285,
20463199
],
[
4685,
4700,
4505,
4600,
252366,
57.245506423360396,
137.7971987347737,
94.35527435012885,
43.44192438464485,
3738.1529788095327,
4378,
5017.847021190467,
-0.29230106038851855,
4748,
4378,
4545.581940253374,
322.30305073721195,
20210833
],
[
4600,
4725,
4550,
4705,
373214,
59.8788793714966,
144.35458940710123,
104.35513736152333,
39.9994520455779,
3737.6255882340847,
4394,
5050.374411765915,
-0.29875940453614713,
4735,
4394,
4577.4655522027,
311.7814042559825,
20584047
],
[
4740,
4880,
4440,
4510,
439527,
53.31164275568386,
132.29152410015377,
109.94241470924942,
22.349109390904346,
3741.678889865919,
4384.25,
5026.821110134081,
-0.29312703889334835,
4654,
4384.25,
4563.97244176216,
320.93987538055524,
20144520
],
[
4545,
4600,
4300,
4345,
238098,
48.4677362480092,
108.17041567903925,
109.5880149032074,
-1.4175992241681428,
3741.274987872788,
4366.5,
4991.725012127212,
-0.28637353126174825,
4569,
4366.5,
4520.177953409728,
319.4441699962299,
19906422
],
[
4295,
4295,
4135,
4200,
213795,
44.630047266354815,
76.47244850376046,
102.96490162331801,
-26.492453119557553,
3725.5254840646976,
4350,
4974.474515935302,
-0.287114719970254,
4472,
4350,
4456.142362727782,
311.6267292822135,
19692627
]
] | no news data |
0 | [
[
2200,
2220,
2195,
2215,
33171,
51.720178483305084,
6.327140118659827,
2.4953841577331515,
3.8317559609266754,
2129.693754803523,
2168,
2206.306245196477,
-0.03533786457239575,
2179,
2168,
2181.7539289883284,
47.423220677149565,
544483
],
[
2215,
2300,
2215,
2265,
67598,
60.169361416965714,
12.75492100273641,
4.547291526733803,
8.207629476002607,
2115.198160655746,
2173,
2230.801839344254,
-0.05320003621192264,
2202,
2173,
2198.403143190663,
50.107276343067454,
612081
],
[
2330,
2330,
2260,
2260,
53010,
59.05634818111034,
17.246716042935986,
7.087176429974241,
10.159539612961746,
2108.280203458057,
2177.75,
2247.219796541943,
-0.06379960651309213,
2221,
2177.75,
2210.7225145525304,
51.528185175705495,
559071
],
[
2310,
2310,
2265,
2300,
110140,
64.68449052614879,
23.7602680995833,
10.421794763896052,
13.338473335687247,
2099.7099236585527,
2185.75,
2271.7900763414473,
-0.07872819521120647,
2247,
2185.75,
2228.5780116420246,
51.41902909172653,
669211
],
[
2305,
2305,
2210,
2210,
59707,
48.522666939971195,
21.41321893485292,
12.620079598087425,
8.793139336765496,
2103.780965392649,
2188.75,
2273.719034607351,
-0.07764160786508391,
2250,
2188.75,
2224.8624093136195,
54.531955585174636,
609504
],
[
2210,
2250,
2165,
2165,
92030,
42.76865825014834,
15.740593874909337,
13.244182453451808,
2.4964114214575286,
2105.7145597373865,
2189.5,
2273.2854402626135,
-0.0765338572848719,
2240,
2189.5,
2212.889927450896,
56.70824447194788,
517474
],
[
2125,
2130,
1650,
1655,
5023155,
17.475625043884804,
-29.56691115923377,
4.681963730914694,
-34.248874890148464,
1910.958764902557,
2164.5,
2418.041235097443,
-0.23427233550237278,
2118,
2164.5,
2101.3119419607165,
89.44336986680875,
-4505681
],
[
1600,
1654,
1500,
1575,
2317656,
15.888328756946867,
-71.10906568844257,
-10.47624215295676,
-60.63282353548581,
1769.8009814051604,
2135.75,
2501.69901859484,
-0.3426890025469645,
1981,
2135.75,
1996.0495535685732,
94.12598630489384,
-6823337
],
[
1575,
1594,
1550,
1576,
371384,
15.99104652011184,
-102.7662059527695,
-28.934234912919308,
-73.83197103985019,
1663.4217372926032,
2106.05,
2548.678262707397,
-0.42033974759136483,
1836.2,
2106.05,
1912.0396428548586,
90.54555871168714,
-6451953
],
[
1573,
1622,
1493,
1580,
509228,
16.430670006619803,
-126.07859555071491,
-48.36310704047843,
-77.71548851023647,
1577.1063111995622,
2077.3,
2577.493688800438,
-0.481580598662146,
1710.2,
2077.3,
1845.631714283887,
93.29230451799519,
-5942725
]
] | 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 | [
[
143000,
154800,
143000,
152700,
272274,
59.83228183641998,
-2890.4340148546617,
-1415.2133470861918,
-1475.2206677684699,
139458.20613491748,
158150,
176841.79386508252,
-0.23638057369690196,
148680,
158150,
150959.6041311891,
7120.120844798679,
658154
],
[
154300,
155600,
151000,
155200,
156880,
61.44524900262137,
-2438.1293419518333,
-1619.79654605932,
-818.3327958925133,
139182.3801096553,
157715,
176247.6198903447,
-0.2350140429299015,
148680,
157715,
151807.6833049513,
6940.112213027345,
815034
],
[
156000,
166900,
155500,
165800,
345058,
67.4191883032685,
-1210.3905886296416,
-1537.9153545733843,
327.52476594374275,
139176.8338312553,
158055,
176933.1661687447,
-0.2388809739488748,
152620,
158055,
154606.14664396102,
7280.104197811106,
1160092
],
[
165300,
167100,
152800,
160200,
482455,
61.957306735613045,
-681.4170287489251,
-1366.6156894084927,
685.1986606595676,
140134.4981544265,
157320,
174505.5018455735,
-0.21847828433223382,
155580,
157320,
155724.91731516883,
7781.525326538885,
677637
],
[
160100,
162300,
154900,
155000,
166832,
57.31407808597673,
-674.0284330731956,
-1228.0982381414333,
554.0698050682377,
141469.61335580153,
156275,
171080.38664419847,
-0.1894786324645461,
157780,
156275,
155579.9338521351,
7754.273517500393,
510805
],
[
155800,
161500,
150900,
160600,
231165,
60.72746733250221,
-213.83476485917345,
-1025.2455434849812,
811.4107786258078,
142594.1003234436,
155725,
168855.8996765564,
-0.16864215349566747,
159360,
155725,
156583.94708170806,
7957.539694821793,
741970
],
[
159600,
161500,
142600,
144500,
403525,
48.67603030923715,
-1135.1777910178935,
-1047.2319929915639,
-87.94579802632961,
141777.71614152542,
154570,
167362.28385847458,
-0.16552091425858287,
157220,
154570,
154167.15766536645,
8739.144002334522,
338445
],
[
148900,
152300,
144500,
149600,
265456,
51.930303652365446,
-1437.2536344070104,
-1125.2363212746532,
-312.01731313235723,
141699.65651284193,
153845,
165990.34348715807,
-0.15789064951292622,
153980,
153845,
153253.72613229317,
8672.062287882056,
603901
],
[
149900,
153000,
146300,
151000,
118953,
52.81477218852797,
-1545.8628719978442,
-1209.3616314192914,
-336.5012405785528,
141651.12117854133,
153330,
165008.87882145867,
-0.15233651368236703,
152140,
153330,
152802.98090583453,
8531.20069589048,
722854
],
[
150000,
150200,
144900,
149200,
152415,
51.50266338128852,
-1756.928652195813,
-1318.8750355745958,
-438.0536166212171,
141468.7551383244,
152760,
164051.2448616756,
-0.14782986202769835,
150980,
152760,
152082.38472466765,
8357.543503326875,
570439
]
] | DS투자, CJ 목표가↑…"올리브영, 3분기도 역대최대 실적 전망": 올리브영 초토화 시킨 민생쿠폰(서울=연합뉴스) 임화영 기자 = 27일 '민생회복 소비쿠폰' 사용 가능 매장인 서울 시내 한 올리브영 가맹점 진열대가 텅 비어 있다. 2025.7.27 hwayoung7@yna.co.kr(서울-연합뉴스) 황철환 기자 = DS투자증권은 CJ의 목표주가를 24만원에서 26만원으로 상향했다고 18일 밝혔다. 투자의견은 '매수'를 유지했다. 김수현·강태호 연구원은 "자회사 올리브영의 2분기 매출이 전년대비 21% 많은 1조4천600억원, 순이익은 15.3% 증가한 1천440억원으로 사상최대 실적을 기록했다"며 이같이 밝혔다. 특히 2분기 외국인 오프라인 매출 비중이 30%로 역대 최대치를 달성했고, K뷰티 역직구 플랫폼 올리브영 온라인 글로벌 몰은 전체 매출의 50%를 미국에서 올리면서 이번 성장의 40%가량을 견인했다고 평가했다. 두 연구원은 "3분기에는 더 큰 숫자가 나올 것"이라면서 "7∼8월 외국인 인바운드 매출 성장이 총 방한 관광객 증가율을 크게 웃도는데다 글로벌 몰의 고성장이 지속되면서 3분기 매출이 1조5천억원을 넘어 역대 최대 실적이 될 것"이라고 말했다. 또, 올해 2분기엔 투자성격의 북미 지역 인건비가 늘면서 순이익률이 9.9%로 낮아졌으나, 3분기엔 10.2%로 회복될 것으로 보이며, 올리브영의 자사주 소각시 CJ의 보유 지분율이 높아질 것이란 점도 긍정적인 상황이라고 덧붙였다. CJ의 현 주가는 전 거래일 종가 기준 14만4천500원이다. hwangch@yna.co.kr |
0 | [
[
2945,
2970,
2930,
2950,
16607,
60.345878052650306,
10.99542957742733,
9.807628489846053,
1.1878010875812777,
2891.5723489343995,
2926,
2960.4276510656005,
-0.023532229026384455,
2935,
2926,
2930.697247819473,
56.620914536488186,
247770
],
[
2955,
2995,
2945,
2965,
135081,
63.50282727181887,
13.132786073422722,
10.472660006561387,
2.6601260668613342,
2889.5768631231754,
2926.75,
2963.9231368768246,
-0.025402331512308623,
2940,
2926.75,
2937.5577982555783,
56.14799206959617,
382851
],
[
2965,
2970,
2945,
2965,
16105,
63.50282727181887,
14.657691748935576,
11.309666355036224,
3.348025393899352,
2887.556389614897,
2927.75,
2967.943610385103,
-0.027456996249750187,
2949,
2927.75,
2943.046238604463,
53.92313549319645,
382851
],
[
2965,
2975,
2920,
2930,
34150,
52.246800645833495,
12.893356403551934,
11.626404364739367,
1.2669520388125672,
2887.556389614897,
2927.75,
2967.943610385103,
-0.027456996249750187,
2951,
2927.75,
2940.43699088357,
54.00005438653956,
348701
],
[
2940,
2965,
2905,
2930,
46525,
52.246800645833495,
11.36410955000565,
11.573945401792624,
-0.2098358517869734,
2887.556389614897,
2927.75,
2967.943610385103,
-0.027456996249750187,
2948,
2927.75,
2938.349592706856,
54.42862193035816,
348701
],
[
2930,
3035,
2915,
3000,
153306,
66.1598810222792,
15.6205217354036,
12.38326066851482,
3.237261066888779,
2879.656956813315,
2931.25,
2982.843043186685,
-0.035202076374710456,
2958,
2931.25,
2950.679674165485,
59.11229179247544,
502007
],
[
3000,
3085,
2970,
3005,
136039,
66.90167530246987,
19.176166362306503,
13.741841807273158,
5.434324555033346,
2874.637774224764,
2935.5,
2996.362225775236,
-0.04146634357025097,
2966,
2935.5,
2961.5437393323878,
63.104270950155765,
638046
],
[
3010,
3030,
2980,
3030,
124366,
70.3959526790135,
23.73769800603577,
15.741013047025682,
7.996684959010089,
2867.4723467702547,
2941,
3014.5276532297453,
-0.05000180430448506,
2979,
2941,
2975.2349914659103,
62.168251596573214,
762412
],
[
3025,
3035,
2975,
3000,
54339,
61.94469381688435,
24.647870114301895,
17.522384460480925,
7.12548565382097,
2865.8907647484693,
2944,
3022.1092352515307,
-0.05306333916544203,
2993,
2944,
2980.1879931727285,
62.01337648253227,
708073
],
[
3030,
3040,
2950,
3025,
42350,
65.64599576536236,
27.074382505515587,
19.43278406948786,
7.641598436027728,
2865.4900638375198,
2949.75,
3034.0099361624802,
-0.057130221993375876,
3012,
2949.75,
2989.150394538183,
64.01242101949425,
750423
]
] | no news data |
0 | [
[
4325,
4405,
4285,
4330,
18352,
42.86084123087075,
-45.972463212309776,
-19.015088642912723,
-26.957374569397054,
4261.968648201694,
4471.25,
4680.531351798306,
-0.09361201086868588,
4322,
4471.25,
4373.866046987168,
112.17452374664457,
47756
],
[
4400,
4400,
4305,
4315,
12419,
41.780713415183335,
-48.92177636834276,
-24.99642618799873,
-23.925350180344033,
4243.555698769242,
4458.5,
4673.444301230758,
-0.09642000728081568,
4305,
4458.5,
4362.092837589735,
110.94777205045568,
35337
],
[
4315,
4385,
4310,
4325,
35925,
42.81534887727262,
-49.87725788525313,
-29.972592527449613,
-19.904665357803516,
4230.505464716986,
4446,
4661.494535283014,
-0.09693861236302909,
4315,
4446,
4354.674270071788,
108.38007404685172,
71262
],
[
4325,
4400,
4300,
4325,
14366,
42.81534887727262,
-50.05745271604883,
-33.98956456516946,
-16.06788815087937,
4222.000085846305,
4432.75,
4643.499914153695,
-0.09508766077658094,
4324,
4432.75,
4348.73941605743,
107.78149732921945,
71262
],
[
4325,
4372,
4315,
4355,
22443,
46.145277282260544,
-47.235013307515146,
-36.6386543136386,
-10.59635899387655,
4219.466327375326,
4421.75,
4624.033672624674,
-0.09149484824997985,
4330,
4421.75,
4349.991532845945,
104.15424751998948,
93705
],
[
4395,
4400,
4330,
4345,
16649,
45.200430432606524,
-45.28313042837908,
-38.367549536586694,
-6.915580891792388,
4214.178092618671,
4412.5,
4610.821907381329,
-0.0898909495212822,
4333,
4412.5,
4348.993226276756,
101.71465841141881,
77056
],
[
4385,
4385,
4300,
4305,
16653,
41.536798359768675,
-46.428713580869044,
-39.97978234544316,
-6.448931235425881,
4204.658650621089,
4401.75,
4598.841349378911,
-0.08955135997224341,
4331,
4401.75,
4340.194581021406,
100.52075423917461,
60403
],
[
4285,
4305,
4275,
4275,
10866,
38.98463372257956,
-49.190310482896166,
-41.821887972933766,
-7.3684225099624,
4198.9798443055415,
4387,
4575.0201556944585,
-0.08571696179368976,
4321,
4387,
4327.1556648171245,
95.48355750780499,
49537
],
[
4270,
4270,
4170,
4200,
22688,
33.4510103145029,
-56.77628742342495,
-44.81276786303201,
-11.963519560392939,
4181.787764682349,
4369,
4556.212235317651,
-0.08570026794124559,
4296,
4369,
4301.7245318537,
96.16330340010464,
26849
],
[
4180,
4220,
4050,
4215,
54621,
35.42522210696036,
-60.87611223525346,
-48.0254367374763,
-12.85067549777716,
4161.135942328301,
4358.75,
4556.364057671699,
-0.09067464647970125,
4268,
4358.75,
4284.379625482959,
101.43735315724003,
81470
]
] | no news data |
0 | [
[
1384,
1393,
1380,
1390,
29018,
40.55539534915448,
-15.108088808225148,
-10.355349785843593,
-4.752739022381554,
1369.6768648456268,
1422.55,
1475.423135154373,
-0.07433571425169327,
1390.6000000000001,
1422.55,
1399.3393451503534,
27.209012653419215,
1699881
],
[
1385,
1400,
1382,
1394,
58454,
42.04293230473592,
-14.830103292789545,
-11.250300487232783,
-3.5798028055567617,
1367.674408247897,
1419.4,
1471.1255917521032,
-0.07288374207707922,
1387,
1419.4,
1398.2714761202828,
26.551226035317843,
1758335
],
[
1394,
1405,
1380,
1395,
76979,
42.43078811076389,
-14.36353226738811,
-11.872946843263849,
-2.4905854241242604,
1366.673606343314,
1416.3000000000002,
1465.9263936566863,
-0.07007892912050569,
1390.6,
1416.3000000000002,
1397.6171808962263,
26.440424175652282,
1835314
],
[
1439,
1439,
1384,
1390,
107602,
40.9549950693832,
-14.233158589168852,
-12.34498919244485,
-1.8881693967240025,
1365.9137317985821,
1412.9500000000003,
1459.9862682014184,
-0.06657881482206464,
1390.6,
1412.9500000000003,
1396.093744716981,
28.480393877391403,
1727712
],
[
1385,
1399,
1370,
1388,
120603,
40.35043802214582,
-14.128356891542126,
-12.701662732264307,
-1.4266941592778188,
1364.7069138750994,
1409.9500000000003,
1455.1930861249011,
-0.0641768660234772,
1391.4,
1409.9500000000003,
1394.4749957735849,
28.517508600434873,
1607109
],
[
1379,
1384,
1371,
1375,
99711,
36.57148852970953,
-14.922277420278533,
-13.145785669867152,
-1.776491750411381,
1361.6681504191272,
1406.5000000000002,
1451.3318495808733,
-0.06374951948933243,
1388.4,
1406.5000000000002,
1390.5799966188679,
27.694829414689526,
1507398
],
[
1376,
1382,
1371,
1372,
43921,
35.739656210111505,
-15.613556724327964,
-13.639339880759316,
-1.974216843568648,
1357.9147042625764,
1403.4500000000003,
1448.9852957374242,
-0.06489051371609089,
1384,
1403.4500000000003,
1386.8639972950944,
26.50234159935456,
1463477
],
[
1360,
1372,
1356,
1368,
128368,
34.60931496194198,
-16.296313367394077,
-14.170734578086268,
-2.1255787893078093,
1355.1038152170327,
1399.8500000000004,
1444.596184782968,
-0.06392997075824937,
1378.6,
1399.8500000000004,
1383.0911978360755,
25.752174342257806,
1335109
],
[
1365,
1368,
1343,
1360,
153183,
32.40208852745464,
-17.28370032857265,
-14.793327728183545,
-2.4903726003891045,
1353.2052945953867,
1395.5000000000002,
1437.7947054046138,
-0.06061584436347333,
1372.6,
1395.5000000000002,
1378.4729582688603,
25.698447603525107,
1181926
],
[
1350,
1358,
1337,
1349,
141611,
29.606175978444973,
-18.73782173315908,
-15.582226529178651,
-3.155595203980429,
1347.863644003037,
1391.3500000000001,
1434.8363559969632,
-0.06250958564985529,
1364.8,
1391.3500000000001,
1372.5783666150883,
25.505701346130458,
1040315
]
] | no news data |
0 | [
[
323000,
326500,
316500,
326000,
149416,
63.579084484386215,
9380.397182162327,
4597.419636043118,
4782.977546119209,
254850.44718396664,
289975,
325099.55281603336,
-0.24225917969503138,
312300,
289975,
307024.6369650266,
16241.382217129913,
1116326
],
[
323500,
330500,
320000,
325500,
160661,
63.300727668808605,
10484.92547191598,
5774.92080321769,
4710.00466869829,
254330.4759297763,
292350,
330369.5240702237,
-0.26009594027859545,
315300,
292350,
310719.70957202127,
15831.283487334918,
955665
],
[
323500,
323500,
312000,
316500,
134496,
58.348774624545655,
10512.861590988876,
6722.508960771927,
3790.3526302169485,
257629.15630853403,
294900,
332170.84369146597,
-0.2527693705762358,
320100,
294900,
311875.767657617,
15664.763238239568,
821169
],
[
320000,
323500,
312000,
313000,
102778,
56.49776242186919,
10135.741894068953,
7405.155547431334,
2730.5863466376195,
262128.8952514104,
297325,
332521.10474858957,
-0.23675173462433083,
322000,
297325,
312100.61412609357,
15367.280149793884,
718391
],
[
314000,
321500,
305500,
307000,
141662,
53.37197999066335,
9246.138235296123,
7773.352085004291,
1472.7861502918313,
264555.16118651256,
298775,
332994.83881348744,
-0.22906761819755628,
317600,
298775,
311080.49130087486,
15412.474424808606,
576729
],
[
312000,
319000,
302500,
307500,
121964,
53.60235051710768,
8483.672254943638,
7915.4161189921615,
568.2561359514766,
267185.19147500355,
300225,
333264.80852499645,
-0.22010031493044516,
313900,
300225,
310364.3930406999,
15490.154823036562,
698693
],
[
307500,
308000,
300500,
307000,
113864,
53.318660629444665,
7749.732558029995,
7882.279406799728,
-132.54684876973351,
270447.84337866056,
301725,
333002.15662133944,
-0.20732227439780887,
310200,
301725,
309691.51443255995,
14919.429478533952,
584829
],
[
297500,
298000,
282500,
286000,
271805,
43.02031275426648,
5411.1788632055395,
7388.0592980808915,
-1976.880434875352,
270370.84761003434,
301700,
333029.15238996566,
-0.20768413914461822,
304100,
301700,
304953.21154604794,
15603.755944352955,
313024
],
[
286000,
289000,
274500,
276000,
157159,
39.14318691541247,
2719.5920212410274,
6454.365842712919,
-3734.773821471892,
268755.4107619648,
301275,
333794.5892380352,
-0.21587977255354876,
296700,
301275,
299162.5692368384,
15524.916234042032,
155865
],
[
262500,
267000,
253000,
259500,
225938,
33.73999948610646,
-736.4329064661288,
5016.20609287711,
-5752.6389993432385,
264567.29635252326,
300450,
336332.70364747674,
-0.23885973471443991,
287200,
300450,
291230.0553894707,
16058.850788753316,
-70073
]
] | no news data |
0 | [
[
8100,
8400,
7980,
8180,
99376,
50.1388508658432,
71.68170843087137,
41.99164176468856,
29.69006666618281,
7235.274291713827,
8016,
8796.725708286174,
-0.1947918433847739,
8168,
8016,
8174.278662543102,
392.1671540107284,
5783220
],
[
8510,
8520,
8190,
8260,
281923,
51.62252648877771,
75.05539772785232,
48.604392957321316,
26.451004770531007,
7260.310453145815,
8040,
8819.689546854184,
-0.19395262359556834,
8114,
8040,
8191.422930034481,
388.4409287242478,
6065143
],
[
8290,
8480,
8290,
8420,
156696,
54.53630216472777,
89.60680218870311,
56.80487480359768,
32.80192738510544,
7276.479931142093,
8068.5,
8860.520068857908,
-0.1963239930242071,
8186,
8068.5,
8237.138344027586,
376.40943381537295,
6221839
],
[
8460,
8460,
8280,
8280,
124696,
51.6073184338324,
88.8182238923473,
63.20754462134761,
25.610679270999697,
7312.440098139446,
8095,
8877.559901860554,
-0.1933440152836452,
8242,
8095,
8245.710675222068,
362.38018854284627,
6097143
],
[
8300,
8750,
8240,
8400,
302664,
53.893101821626445,
96.76086797477546,
69.91820929203318,
26.842658682742282,
7344.055901993922,
8125,
8905.944098006077,
-0.1922323933553422,
8308,
8125,
8276.568540177654,
372.9244607897858,
6399807
],
[
8650,
8690,
8360,
8450,
165374,
54.85004499243321,
105.86965330460134,
77.10849809454682,
28.761155210054525,
7382.402474929179,
8158.5,
8934.59752507082,
-0.19025495497231604,
8362,
8158.5,
8311.254832142124,
369.8584278762297,
6565181
],
[
8420,
8500,
8320,
8320,
74634,
51.83757355946786,
101.42930388147761,
81.97265925193298,
19.456644629544627,
7414.081353384653,
8181,
8947.918646615348,
-0.1874877512811019,
8374,
8181,
8313.0038657137,
356.2971115993561,
6490547
],
[
8210,
8280,
8070,
8080,
141988,
46.734454512561705,
77.64920899006847,
81.10796919956007,
-3.458760209491601,
7447.386252273626,
8195,
8942.613747726373,
-0.18245607021998128,
8306,
8195,
8266.40309257096,
348.7044607708307,
6348559
],
[
8010,
8170,
7890,
7890,
75977,
43.11574307513359,
42.97649408665529,
73.48167417697911,
-30.50518009032382,
7459.2447061785615,
8199,
8938.755293821438,
-0.18045012655724796,
8228,
8199,
8191.122474056768,
343.7969992871999,
6272582
],
[
7700,
7820,
7510,
7620,
164519,
38.54788900021585,
-6.216960542362358,
57.541947233110825,
-63.75890777547318,
7437.603181644478,
8193.5,
8949.39681835552,
-0.18451133663404434,
8072,
8193.5,
8076.897979245415,
346.38292790954284,
6108063
]
] | no news data |
0 | [
[
254,
263,
248,
251,
138352,
51.230911963372954,
2.1221853179243624,
4.257349120288024,
-2.135163802363661,
229.89288032187807,
253.70000000000005,
277.507119678122,
-0.18767930372977512,
249.40000000000003,
253.70000000000005,
254.21968733493344,
17.165779622579667,
6405807
],
[
247,
258,
245,
249,
89097,
49.92440183098233,
1.5274040184827413,
3.711360099926967,
-2.183956081444226,
229.892880321878,
253.7,
277.50711967812197,
-0.18767930372977515,
250.00000000000006,
253.7,
253.17574986794676,
16.868223935252548,
6316710
],
[
249,
250,
246,
249,
53057,
49.92440183098233,
1.044000960305027,
3.1778882720025794,
-2.1338873116975523,
229.98912991137692,
253.75,
277.5108700886231,
-0.18727779380195542,
251.00000000000006,
253.75,
252.34059989435744,
15.94906508273451,
6316710
],
[
270,
272,
244,
250,
244904,
50.65414616954771,
0.733141003495632,
2.68893881830119,
-1.9557978148055581,
230.39737136136443,
253.95,
277.50262863863554,
-0.18549028264332,
250.60000000000002,
253.95,
251.87247991548597,
16.809846148253474,
6561614
],
[
244,
253,
244,
248,
66395,
49.112614945476075,
0.3216907125082571,
2.215489197142604,
-1.8937984846343467,
231.92072080485852,
254.45,
276.97927919514143,
-0.17708217091877743,
249.4,
254.45,
251.0979839323888,
16.2519999948068,
6495219
],
[
246,
255,
243,
247,
137562,
48.32079563126782,
-0.08410869738222004,
1.755569618237639,
-1.839678315619859,
232.48055682868153,
254.64999999999998,
276.8194431713184,
-0.17411696973350443,
248.60000000000002,
254.64999999999998,
250.27838714591104,
15.948285709463457,
6357657
],
[
249,
254,
244,
253,
75668,
53.19660099147721,
0.07754827432620459,
1.4199653494553521,
-1.3424170751291475,
235.10908354967304,
255.49999999999997,
275.89091645032687,
-0.15961578434698173,
249.4,
255.49999999999997,
250.82270971672884,
15.523408158787495,
6433325
],
[
252,
252,
237,
242,
210649,
44.84336333168092,
-0.6741740216210701,
1.0011374752400677,
-1.6753114968611378,
235.96384562601705,
255.7,
275.43615437398296,
-0.15436960793103602,
248,
255.7,
249.05816777338308,
15.557450433159817,
6222676
],
[
242,
243,
237,
238,
103860,
42.24557270460683,
-1.5745356606495875,
0.48600284806213667,
-2.060538508711724,
233.53871816509735,
254.79999999999998,
276.0612818349026,
-0.16688604266014626,
245.6,
254.79999999999998,
246.84653421870647,
14.87477540221983,
6118816
],
[
243,
243,
235,
240,
96065,
43.99262487658825,
-2.1024596153226582,
-0.031689644614822265,
-2.070769970707836,
232.58217429402148,
253.2,
273.81782570597846,
-0.16285802295401652,
244,
253.2,
245.4772273749652,
14.383720016346986,
6214881
]
] | no news data |
0 | [
[
219500,
222500,
216000,
220500,
22970,
55.999101027984445,
12444.916640235082,
13807.15422718494,
-1362.2375869498574,
179073.21951565793,
214205,
249336.78048434207,
-0.3280201721186907,
223900,
214205,
222871.16092460218,
10303.4418119004,
453390
],
[
243000,
243000,
229000,
233500,
63859,
62.16486597434713,
12527.329230012547,
13551.189227750461,
-1023.8599977379145,
184748.67392117644,
216890,
249031.32607882356,
-0.2963836606466279,
223100,
216890,
224996.92873968175,
11174.6245396218,
517249
],
[
238500,
240500,
230000,
231000,
37793,
60.411681254441895,
12249.705712259689,
13290.892524652309,
-1041.1868123926197,
187762.37227502622,
218705,
249647.62772497378,
-0.28296223428795664,
225300,
218705,
226197.5429917454,
11126.437072505958,
479456
],
[
234000,
238000,
231500,
233500,
31850,
61.578599811568864,
12092.026822712505,
13051.119384264348,
-959.0925615518427,
191853.19070957735,
220775,
249696.80929042265,
-0.2620025753860052,
228200,
220775,
227658.03439339634,
10831.691567326961,
511306
],
[
236500,
242500,
234500,
234500,
61798,
62.06033859701928,
11910.460435486544,
12822.987594508788,
-912.5271590222437,
195404.33399989142,
222650,
249895.66600010858,
-0.24473986975170522,
230600,
222650,
229026.4275147171,
10700.856455375037,
573104
],
[
243000,
246500,
240500,
243000,
62806,
65.96648761067729,
12310.538503209886,
12720.497776249009,
-409.9592730391232,
196066.6601117332,
224225,
252383.3398882668,
-0.2511614662795568,
235100,
224225,
231821.14201177369,
10793.652422848249,
635910
],
[
239000,
247500,
236500,
243000,
32781,
65.96648761067729,
12483.698943697324,
12673.138009738674,
-189.4390660413501,
196757.194521641,
225675,
254592.805478359,
-0.25627832483313606,
237000,
225675,
234056.91360941896,
10808.391535501945,
635910
],
[
234500,
235500,
228000,
229000,
53225,
55.125134392125716,
11360.29246323934,
12410.568900438808,
-1050.2764371994672,
198555.67418306664,
226600,
254644.32581693336,
-0.24752273448308346,
236600,
226600,
233045.5308875352,
11107.792140108948,
582685
],
[
234000,
234000,
228000,
229000,
30257,
55.125134392125716,
10350.66866842768,
11998.588854036583,
-1647.920185608904,
200251.12231417588,
227450,
254648.87768582412,
-0.2391635760459364,
235700,
227450,
232236.42471002816,
10742.949844386882,
582685
],
[
221000,
225500,
218000,
224000,
30700,
51.6117925194816,
9042.836137809674,
11407.438310791202,
-2364.6021729815275,
201862.7589865466,
228075,
254287.2410134534,
-0.22985632808026657,
233600,
228075,
230589.13976802255,
10761.31056978782,
551985
]
] | no news data |
0 | [
[
7130,
7240,
7120,
7170,
37088,
47.81411705608781,
2.147247264731959,
39.70847184677681,
-37.56122458204485,
7069.536110743664,
7284.5,
7499.463889256336,
-0.059019531678587735,
7156,
7284.5,
7192.028895271937,
149.1223239521045,
502572
],
[
7180,
7300,
7160,
7250,
17547,
53.871523485025314,
5.410502971792994,
32.84887807178005,
-27.438375099987056,
7066.632505018198,
7282,
7497.367494981802,
-0.05915064404883338,
7152,
7282,
7203.62311621755,
148.47072938409704,
520119
],
[
7260,
7290,
7200,
7220,
18558,
51.459321422451715,
5.51236424687886,
27.381575306799814,
-21.869211059920953,
7061.851009188331,
7279,
7496.148990811669,
-0.05966451183175413,
7178,
7279,
7206.89849297404,
144.2942487138044,
501561
],
[
7260,
7320,
7200,
7230,
68324,
52.227210441262116,
6.327071921125935,
23.17067462966504,
-16.843602708539105,
7057.2861682208295,
7273.5,
7489.7138317791705,
-0.05945248691253743,
7202,
7273.5,
7211.5187943792325,
142.55894523424695,
569885
],
[
7210,
7280,
7170,
7170,
33578,
47.383727550241886,
2.1069474844689466,
18.95792920062582,
-16.850981716156873,
7050.609656830605,
7261.5,
7472.390343169395,
-0.058084512337504716,
7208,
7261.5,
7203.215035503386,
140.2333062889436,
536307
],
[
7190,
7190,
7080,
7140,
52855,
45.13010108528608,
-3.6165910056115536,
14.443025159378346,
-18.059616164989897,
7048.286757358569,
7246,
7443.713242641431,
-0.05457169269705519,
7202,
7246,
7190.572028402709,
138.0737844111619,
483452
],
[
7200,
7450,
7000,
7220,
433893,
51.723934820965084,
-1.6778637143015658,
11.218847384642364,
-12.89671109894393,
7055.89476760282,
7236,
7416.10523239718,
-0.049780329573570994,
7196,
7236,
7196.457622722168,
160.3542283817932,
917345
],
[
7110,
7150,
6980,
7000,
91978,
38.14746421792686,
-17.689654426643756,
5.43714702238514,
-23.126801449028896,
7029.314460039326,
7214.5,
7399.685539960674,
-0.05133704067105797,
7152,
7214.5,
7157.166098177735,
166.04321206880797,
825367
],
[
7070,
7080,
6880,
6910,
46159,
34.19341299090367,
-37.21240037589723,
-3.092762457271334,
-34.1196379186259,
6983.6094862027585,
7189,
7394.3905137972415,
-0.05714021805459494,
7088,
7189,
7107.732878542189,
168.46869692103598,
779208
],
[
6900,
6950,
6760,
6910,
46351,
34.19341299090367,
-52.08392611533054,
-12.890995188883176,
-39.19293092644737,
6937.8692858360155,
7168.5,
7399.1307141639845,
-0.06434559926455591,
7036,
7168.5,
7068.186302833751,
170.006647140962,
779208
]
] | no news data |
0 | [
[
5230,
5230,
5110,
5110,
201110,
48.8218423836819,
-25.571927998186766,
-4.808227703120409,
-20.763700295066357,
4904.499885914229,
5207.25,
5510.000114085771,
-0.11628023009679628,
5081,
5207.25,
5138.441878521148,
193.64281165256745,
2824195
],
[
5120,
5180,
5100,
5140,
128775,
50.03971618042911,
-24.597009746018557,
-8.765984111700039,
-15.831025634318518,
4907.736361560949,
5208.75,
5509.763638439051,
-0.11557999076133457,
5124,
5208.75,
5138.753502816919,
185.52546796309835,
2952970
],
[
5180,
5210,
5090,
5100,
183708,
48.386368878591256,
-26.743760292085426,
-12.361539347777118,
-14.382220944308308,
4910.409057260788,
5209.75,
5509.090942739212,
-0.1149156649509906,
5142,
5209.75,
5131.002802253535,
180.84507739430563,
2769262
],
[
5130,
5180,
5080,
5090,
152498,
47.959739497865485,
-28.91863595875293,
-15.672958669972282,
-13.245677288780648,
4900.7161549311195,
5204.75,
5508.7838450688805,
-0.11682937511653028,
5124,
5204.75,
5122.802241802829,
175.07042900899808,
2616764
],
[
5140,
5240,
5100,
5150,
313289,
50.76478249861761,
-25.50671648438947,
-17.63971023285572,
-7.867006251533752,
4895.749114166011,
5200.25,
5504.750885833989,
-0.11711009502773476,
5118,
5200.25,
5128.241793442263,
173.27968407978395,
2930053
],
[
5160,
5210,
5050,
5060,
314157,
46.69866030713202,
-29.722372548812928,
-20.056242696047164,
-9.666129852765764,
4894.168056175349,
5180.75,
5467.331943824651,
-0.11063338081345396,
5108,
5180.75,
5114.5934347538105,
172.33113521694224,
2615896
],
[
5040,
5070,
4940,
5030,
323063,
45.3934674667297,
-35.079682883630085,
-23.060930733563747,
-12.018752150066337,
4884.185018381471,
5163.75,
5443.314981618529,
-0.10827982827151922,
5086,
5163.75,
5097.674747803048,
169.30748270144636,
2292833
],
[
5000,
5040,
4920,
4935,
234212,
41.443332246144294,
-46.455584907961565,
-27.739861568443313,
-18.715723339518252,
4904.453375035073,
5132.5,
5360.546624964927,
-0.0888637603370393,
5053,
5132.5,
5065.139798242439,
165.78551965134307,
2058621
],
[
4870,
4930,
4710,
4790,
336255,
36.257217137091054,
-66.40587185115055,
-35.47306362498476,
-30.93280822616579,
4854.229579097336,
5104,
5353.770420902664,
-0.0978724219838026,
4993,
5104,
5010.111838593952,
170.01512539053283,
1722366
],
[
4795,
4860,
4770,
4775,
170479,
35.75870333504046,
-82.47625766873534,
-44.87370243373488,
-37.602555235000466,
4816.276623160657,
5074.25,
5332.223376839343,
-0.1016794114753284,
4918,
5074.25,
4963.089470875162,
164.29975929120906,
1551887
]
] | no news data |
0 | [
[
2345,
2395,
2340,
2350,
11728,
20.91136257958947,
-166.1941159321077,
-193.5298286178636,
27.33571268575588,
2231.7324172998765,
2439.5,
2647.2675827001235,
-0.17033620225466162,
2344,
2439.5,
2365.2699340588815,
137.16344483596274,
-2803442
],
[
2350,
2365,
2320,
2340,
14028,
20.570319386963575,
-157.78888082411686,
-186.38163905911424,
28.592758234997376,
2236.149383027957,
2424.25,
2612.350616972043,
-0.1551825240565479,
2343,
2424.25,
2360.2159472471053,
130.58034163339397,
-2817470
],
[
2345,
2395,
2310,
2355,
14753,
22.609202447676203,
-148.2088375819685,
-178.7470787636851,
30.538241181716586,
2233.251123680439,
2414.75,
2596.248876319561,
-0.1503251900358721,
2348,
2414.75,
2359.1727577976844,
127.3246029452944,
-2802717
],
[
2355,
2425,
2330,
2355,
30754,
22.609202447676207,
-139.01411609502065,
-170.8004862299522,
31.78637013493156,
2232.7917670702172,
2405.25,
2577.7082329297828,
-0.14340150331964058,
2349,
2405.25,
2358.338206238148,
125.01570273491625,
-2802717
],
[
2355,
2415,
2355,
2360,
15180,
23.369631199494957,
-129.8272076241069,
-162.60583050878316,
32.77862288467625,
2233.678333481709,
2396.75,
2559.821666518291,
-0.1360773268119669,
2352,
2396.75,
2358.6705649905184,
120.37172396813652,
-2787537
],
[
2390,
2595,
2385,
2500,
68796,
40.88469912519238,
-109.98188380644933,
-152.0810411683164,
42.09915736186707,
2240.5965072791773,
2394,
2547.4034927208227,
-0.12815663552282597,
2382,
2394,
2386.9364519924147,
128.5594579704125,
-2718741
],
[
2600,
2600,
2430,
2445,
44068,
37.27971897868086,
-97.56766276633107,
-141.17836548791934,
43.61070272158827,
2243.998871865638,
2391.25,
2538.501128134362,
-0.12315828803710345,
2403,
2391.25,
2398.549161593932,
131.5194966868116,
-2762809
],
[
2415,
2555,
2415,
2420,
28865,
35.737220155558006,
-88.72384100821728,
-130.68746059197895,
41.96361958376167,
2251.113616648723,
2386.25,
2521.386383351277,
-0.11326255283501468,
2416,
2386.25,
2402.8393292751452,
132.12524692346793,
-2791674
],
[
2400,
2420,
2300,
2310,
35419,
29.87911344449219,
-89.5587516990604,
-122.46171881339524,
32.90296711433484,
2251.285589403123,
2376,
2500.714410596877,
-0.1049784600983812,
2407,
2376,
2384.2714634201166,
131.25915785750595,
-2827093
],
[
2310,
2400,
2310,
2315,
8036,
30.43729435407465,
-88.7934110528654,
-115.72805726128928,
26.934646208423885,
2258.3758386467402,
2365.75,
2473.1241613532598,
-0.09077388680398162,
2398,
2365.75,
2370.4171707360933,
128.31207515339838,
-2819057
]
] | no news data |
0 | [
[
1378,
1415,
1372,
1405,
49244,
58.160240937879934,
-15.395246170141036,
-15.807360361572075,
0.4121141914310389,
1287.5769422161218,
1380.5499999999997,
1473.5230577838777,
-0.13468988125584436,
1343.4,
1380.5499999999997,
1357.7204561516776,
39.97885898045445,
38407
],
[
1417,
1417,
1327,
1385,
60503,
53.35604367772155,
-12.291581821971704,
-15.104204653652001,
2.8126228316802973,
1287.7492325196577,
1378.6999999999998,
1469.650767480342,
-0.13193699496676894,
1359.2,
1378.6999999999998,
1363.1763649213422,
43.5517976247077,
-22096
],
[
1385,
1419,
1371,
1375,
22630,
51.083912133169186,
-10.517581756346317,
-14.186880074190865,
3.6692983178445484,
1287.8326285227415,
1376.2499999999998,
1464.667371477258,
-0.12849027644288213,
1371.8000000000002,
1376.2499999999998,
1365.5410919370738,
43.86952636580001,
-44726
],
[
1375,
1394,
1360,
1372,
16510,
50.390636975869306,
-9.247153422806832,
-13.198934743914059,
3.9517813211072266,
1289.4465175639511,
1372.9499999999998,
1456.4534824360485,
-0.12164096643876132,
1383.8000000000002,
1372.9499999999998,
1366.832873549659,
43.1645601968143,
-61236
],
[
1377,
1394,
1341,
1341,
32080,
43.77895438621891,
-10.619357395984707,
-12.683019274328188,
2.0636618783434812,
1287.4987553001304,
1368.9499999999998,
1450.4012446998693,
-0.11899812951513125,
1375.6000000000001,
1368.9499999999998,
1361.6662988397275,
43.86709161132757,
-93316
],
[
1358,
1358,
1325,
1325,
47287,
40.80318555664281,
-12.84978093740915,
-12.716371606944382,
-0.13340933046476877,
1283.9398016418306,
1364.35,
1444.7601983581692,
-0.11787327058037789,
1359.6000000000001,
1364.35,
1354.333039071782,
43.090870781947025,
-140603
],
[
1349,
1350,
1302,
1315,
36630,
39.01807803732103,
-15.24854831673133,
-13.222806948901773,
-2.025741367829557,
1282.3492382309637,
1358.35,
1434.3507617690361,
-0.11190158908828537,
1345.6000000000001,
1358.35,
1346.4664312574257,
43.44152286895081,
-177233
],
[
1312,
1343,
1302,
1307,
33993,
37.60084085961767,
-17.59232847640851,
-14.096711254403122,
-3.4956172220053894,
1280.8473546390874,
1352.1999999999998,
1423.5526453609123,
-0.10553563875301354,
1332,
1352.1999999999998,
1338.5731450059407,
43.26712837831147,
-211226
],
[
1307,
1325,
1282,
1310,
59193,
38.50292505496451,
-18.988824858190583,
-15.075133975160615,
-3.913690883029968,
1278.6740880608947,
1347.3,
1415.9259119391052,
-0.10187176120998324,
1319.6000000000001,
1347.3,
1332.8585160047526,
43.24804777986065,
-152033
],
[
1301,
1316,
1286,
1298,
48102,
36.24572622215799,
-20.823814047812675,
-16.224869989691026,
-4.598944058121649,
1274.3093559729496,
1342.45,
1410.5906440270505,
-0.10151684461551712,
1311,
1342.45,
1325.886812803802,
42.30175865272775,
-200135
]
] | no news data |
0 | [
[
4890,
4925,
4780,
4860,
89355,
50.99603028527159,
-77.5268184915385,
-92.81599397248081,
15.289175480942305,
4595.238863153993,
4888.25,
5181.261136846007,
-0.11988385898675664,
4789,
4888.25,
4819.751528873714,
204.12538319356904,
-98524
],
[
4920,
4960,
4845,
4910,
74725,
53.184635514752266,
-65.45477551223212,
-87.34375028043108,
21.888974768198963,
4613.465134529374,
4875.25,
5137.034865470626,
-0.1073934118129843,
4850,
4875.25,
4837.801223098972,
197.7592843940284,
-23799
],
[
4875,
4975,
4835,
4920,
47233,
53.630683460410786,
-54.452978015486224,
-80.76559582744213,
26.312617811955903,
4636.806676081258,
4863.25,
5089.693323918742,
-0.09312427858684705,
4870,
4863.25,
4854.240978479178,
193.63362122302638,
23434
],
[
4900,
5070,
4900,
5030,
79154,
58.33349501067233,
-36.43786056914087,
-71.90004877578188,
35.46218820664102,
4646.962114511831,
4859.75,
5072.537885488169,
-0.08757153577372054,
4913,
4859.75,
4889.392782783343,
191.94550542138165,
102588
],
[
5030,
5130,
5000,
5100,
107017,
61.04132327382945,
-16.324160455119454,
-60.7848711116494,
44.46071065652995,
4631.422836728643,
4868.25,
5105.077163271357,
-0.09729457742365605,
4964,
4868.25,
4931.5142262266745,
187.52082646271154,
209605
],
[
5080,
5150,
4945,
5090,
32981,
60.43706300661616,
-1.1772539788344147,
-48.8633476850864,
47.68609370625199,
4628.696362256608,
4869.25,
5109.803637743392,
-0.09880521137480797,
5010,
4869.25,
4963.21138098134,
188.76933885823215,
176624
],
[
5050,
5060,
4910,
4965,
42239,
53.330343482460336,
0.7318864681574269,
-38.944300854437635,
39.67618732259506,
4628.105035190572,
4870.75,
5113.394964809428,
-0.0996335122145163,
5021,
4870.75,
4963.569104785072,
188.14295751121557,
134385
],
[
5040,
5040,
4840,
4910,
48399,
50.51566214008529,
-2.168153198366781,
-31.589071323223468,
29.420918124856687,
4628.816514430657,
4867.75,
5106.683485569343,
-0.09816999047582281,
5019,
4867.75,
4952.8552838280575,
188.9898891175573,
85986
],
[
4850,
4990,
4735,
4840,
59684,
47.10790469614348,
-9.999601333695864,
-27.27117732531795,
17.271575991622086,
4625.867896298195,
4863.25,
5100.632103701805,
-0.0976228257654059,
4981,
4863.25,
4930.284227062446,
193.7048970377318,
26302
],
[
4830,
4990,
4830,
4990,
45916,
54.232748669292214,
-4.055583760707123,
-22.628058612395783,
18.57247485168866,
4627.0661020804555,
4870.75,
5114.4338979195445,
-0.10006011309122599,
4959,
4870.75,
4942.227381649956,
191.29740439217952,
72218
]
] | no news data |
0 | [
[
243000,
243000,
229000,
233500,
63859,
68.5092690745527,
12491.200611452368,
13642.728340368069,
-1151.5277289157002,
184748.67392117658,
216890,
249031.32607882342,
-0.2963836606466266,
223100,
216890,
224998.1161734868,
11185.916239797172,
529060
],
[
238500,
240500,
230000,
231000,
37793,
66.8197405547235,
12215.824588854448,
13357.347590065345,
-1141.5230012108968,
187762.37227502637,
218705,
249647.62772497363,
-0.2829622342879553,
225300,
218705,
226198.49293878945,
11136.922222668803,
491267
],
[
234000,
238000,
231500,
233500,
31850,
67.67815500487588,
12060.292667003057,
13097.93660545289,
-1037.6439384498317,
191853.1907095775,
220775,
249696.8092904225,
-0.2620025753860039,
228200,
220775,
227658.79435103157,
10841.427778192461,
523117
],
[
236500,
242500,
234500,
234500,
61798,
68.0343967597692,
11880.770019774733,
12854.503288317259,
-973.7332685425263,
195404.3339998916,
222650,
249895.6660001084,
-0.24473986975170364,
230600,
222650,
229027.03548082526,
10709.897222607286,
584915
],
[
243000,
246500,
240500,
243000,
62806,
70.96387909477046,
12282.787660609785,
12740.160162775765,
-457.3725021659793,
196066.66011173336,
224225,
252383.33988826664,
-0.25116146627955527,
235100,
224225,
231821.62838466023,
10802.04742099248,
647721
],
[
239000,
247500,
236500,
243000,
32781,
70.96387909477046,
12457.783958579064,
12683.684921936425,
-225.90096335736052,
196757.19452164116,
225675,
254592.80547835884,
-0.2562783248331348,
237000,
225675,
234057.3027077282,
10816.186890921588,
647721
],
[
234500,
235500,
228000,
229000,
53225,
60.391716594017645,
11336.11115546571,
12414.170168642284,
-1078.059013176573,
198555.67418306682,
226600,
254644.32581693318,
-0.24752273448308193,
236600,
226600,
233045.84216618259,
11115.030684427189,
594496
],
[
234000,
234000,
228000,
229000,
30257,
60.39171659401766,
10328.121225328883,
11996.960379979606,
-1668.8391546507228,
200251.1223141761,
227450,
254648.8776858239,
-0.2391635760459346,
235700,
227450,
232236.67373294607,
10749.671349825248,
594496
],
[
221000,
225500,
218000,
224000,
30700,
56.88169074450025,
9021.825739035616,
11401.93345179081,
-2380.1077127551944,
201862.7589865468,
228075,
254287.2410134532,
-0.2298563280802648,
233600,
228075,
230589.33898635686,
10767.551967694875,
563796
],
[
227000,
229000,
222000,
223500,
27952,
56.5278724667711,
7855.675990640186,
10692.681959560685,
-2837.005968920499,
204158.220720978,
228825,
253491.779279022,
-0.21559514282986572,
229700,
228825,
229171.4711890855,
10498.441112859527,
535844
]
] | no news data |
0 | [
[
2955,
3020,
2955,
3000,
189147,
56.1773381980998,
9.637640793916034,
15.512064097259508,
-5.874423303343473,
2778.340322602896,
2975.25,
3172.159677397104,
-0.1323651305921211,
2915,
2975.25,
2937.2358548881043,
118.40867818083397,
33335045
],
[
2990,
3215,
2955,
3020,
942959,
57.2265017443689,
15.503496377532429,
15.510350553314092,
-0.006854175781663585,
2779.327234627667,
2977.25,
3175.172765372333,
-0.13295676572161078,
2961,
2977.25,
2953.7886839104835,
128.52234402506014,
34278004
],
[
3060,
3110,
3030,
3110,
512924,
61.673259971246516,
27.102061334752307,
17.828692709601736,
9.273368625150571,
2785.4722870183105,
2974.75,
3164.0277129816895,
-0.12725621513181917,
3006,
2974.75,
2985.0309471283867,
125.77074802327013,
34790928
],
[
3110,
3160,
3050,
3065,
340255,
58.403881879076536,
32.290657112235294,
20.72108559012845,
11.569571522106845,
2788.4883153744313,
2972.75,
3157.0116846255687,
-0.12396715810314941,
3035,
2972.75,
3001.0247577027094,
124.64426602160799,
34450673
],
[
3070,
3110,
3010,
3110,
292065,
60.650318389459954,
39.577555147445764,
24.492379501591913,
15.085175645853852,
2785.544421817413,
2974.5,
3163.455578182587,
-0.12705031311654869,
3061,
2974.5,
3022.8198061621674,
122.88396130577885,
34742738
],
[
3115,
3130,
3085,
3110,
188867,
60.65031838945995,
44.835637025203596,
28.561031006314252,
16.274606018889344,
2790.6527535192477,
2972.5,
3154.3472464807523,
-0.12235306743868955,
3083,
2972.5,
3040.255844929734,
117.32082121250893,
34742738
],
[
3110,
3155,
3085,
3150,
386940,
62.72556294681512,
51.635152604356335,
33.17585532592267,
18.459297278433667,
2781.5901564781257,
2977.75,
3173.9098435218743,
-0.1317503776488116,
3109,
2977.75,
3062.204675943787,
113.94076255447258,
35129678
],
[
3125,
3180,
3090,
3175,
393052,
64.00333966733825,
58.36827560677693,
38.21433938209353,
20.153936224683406,
2770.849585656201,
2984.25,
3197.650414343799,
-0.1430177862738036,
3122,
2984.25,
3084.7637407550296,
112.23070808629598,
35522730
],
[
3160,
3160,
3075,
3155,
313576,
62.16730618077288,
61.382907296915164,
42.84805296505785,
18.53485433185731,
2767.828197578641,
2994,
3220.171802421359,
-0.15108336835094135,
3140,
2994,
3098.810992604024,
111.35708608013198,
35209154
],
[
3155,
3165,
3050,
3070,
266314,
54.952289100485324,
56.26465113053473,
45.53137259815323,
10.733278532381497,
2770.279686369265,
2998.75,
3227.220313630735,
-0.15237703285084442,
3132,
2998.75,
3093.048794083219,
111.61729421726541,
34942840
]
] | no news data |
0 | [
[
2595,
2630,
2435,
2540,
355230,
41.08035241823635,
-103.54541365764408,
-110.89249912226845,
7.347085464624371,
2340.1497825717584,
2680.25,
3020.3502174282416,
-0.25378245867231913,
2630,
2680.25,
2617.4980066277208,
210.00655942560581,
16001530
],
[
2555,
2990,
2490,
2715,
3716504,
49.20421547283795,
-89.63224531048309,
-106.64044835991139,
17.008203049428303,
2341.297128232501,
2681.75,
3022.202871767499,
-0.2539035120853912,
2621,
2681.75,
2636.9984053021767,
230.72037660949113,
19718034
],
[
2665,
2705,
2615,
2675,
596045,
47.58905326469436,
-80.90104794093622,
-101.49256827611637,
20.59152033518015,
2348.8157958871634,
2686.25,
3023.6842041128366,
-0.25123067779457353,
2624,
2686.25,
2644.5987242417414,
221.38320685167034,
19121989
],
[
2750,
2970,
2720,
2795,
1898489,
52.61440128228046,
-63.56576740421451,
-93.907208101736,
30.34144069752149,
2357.2506025038397,
2695.75,
3034.2493974961603,
-0.2511356004793919,
2663,
2695.75,
2674.678979393393,
226.64154921940815,
21020478
],
[
2980,
3555,
2870,
3140,
13713777,
63.461573041748714,
-21.738231172832002,
-79.4734127159552,
57.735181543123204,
2345.1981134822377,
2726.75,
3108.3018865177623,
-0.27985835629798284,
2773,
2726.75,
2767.7431835147145,
264.73858141802185,
34734255
],
[
3090,
3240,
2960,
2960,
1562516,
56.22935752506239,
-3.078614681887302,
-64.19445310914163,
61.11583842725433,
2395.3348642218634,
2712.75,
3030.1651357781366,
-0.23401724138098726,
2857,
2712.75,
2806.1945468117715,
265.828682745306,
33171739
],
[
3045,
3455,
3045,
3215,
5593719,
62.712380280874065,
31.917707237592367,
-44.97202103979483,
76.8897282773872,
2350.927963501924,
2725.5,
3100.072036498076,
-0.27486482223304065,
2957,
2725.5,
2887.9556374494173,
282.19806254921275,
38765458
],
[
3155,
3245,
3050,
3170,
1150838,
60.995463762068596,
55.3829998270694,
-24.901016866421987,
80.28401669349138,
2320.3775217753755,
2743.5,
3166.6224782246245,
-0.3084545130123014,
3056,
2743.5,
2944.3645099595337,
275.9696295099833,
37614620
],
[
3140,
3525,
3030,
3140,
4992449,
59.81966421297115,
70.74318063276132,
-5.772177366585325,
76.51535799934665,
2305.391119511235,
2764,
3222.608880488765,
-0.33184434188767364,
3125,
2764,
2983.4916079676273,
291.6146559735559,
32622171
],
[
3140,
3230,
3040,
3045,
842694,
56.129752996716064,
74.3929726528022,
10.260852637292182,
64.13212001551003,
2309.3860157369436,
2782.5,
3255.6139842630564,
-0.3400639599375069,
3106,
2782.5,
2995.793286374102,
284.356466261159,
31779477
]
] | no news data |
0 | [
[
134700,
135000,
131200,
134500,
132867,
50.02811172381405,
1516.8471459189022,
3633.055252514718,
-2116.208106595816,
117986.5631311544,
137250,
156513.4368688456,
-0.28070581958244956,
130200,
137250,
133169.01330812956,
9085.949572617894,
-812575
],
[
138200,
141400,
131900,
135900,
209144,
51.130788332542274,
1588.9024263671308,
3224.224687285201,
-1635.3222609180702,
118959.30155134326,
137675,
156390.69844865674,
-0.2718823090416813,
133380,
137675,
133715.21064650366,
9115.524603145188,
-603431
],
[
132400,
136700,
130200,
136000,
124163,
51.21359739062099,
1635.2260514890659,
2906.4249601259744,
-1271.1989086369085,
120603.10631122105,
138260,
155916.89368877895,
-0.255415791823795,
134960,
138260,
134172.16851720295,
8928.701417206246,
-479268
],
[
133400,
135600,
131300,
133000,
129547,
48.55540720502938,
1413.5681959408394,
2607.8536072889474,
-1194.285411348108,
120123.37382528657,
137705,
155286.62617471343,
-0.2553520376851012,
135260,
137705,
133937.73481376236,
8626.65131597723,
-608815
],
[
134300,
143300,
134200,
142500,
316953,
56.29198481308319,
1981.6303524664254,
2482.608956324443,
-500.9786038580178,
120128.67976175972,
137680,
155231.3202382403,
-0.2549581673190048,
136380,
137680,
135650.1878510099,
8746.176221978856,
-291862
],
[
142000,
147400,
140600,
145000,
240117,
58.07865916929001,
2603.5408129640273,
2506.79532765236,
96.74548531166738,
120841.30464300077,
137290,
153738.69535699923,
-0.23961971530336124,
138480,
137290,
137520.15028080792,
8607.163634694653,
-51745
],
[
149700,
149800,
139800,
139800,
225169,
53.20675116880512,
2646.3078026648727,
2534.6978226548626,
111.60998001001008,
122075.21778747949,
136575,
151074.7822125205,
-0.21233435420128885,
139260,
136575,
137976.12022464635,
8706.651946502177,
-276914
],
[
142500,
142500,
135800,
136400,
184909,
50.23928224206745,
2378.432278326043,
2503.444713789099,
-125.01243546305568,
122150.52890574178,
136175,
150199.47109425822,
-0.20597717781176011,
139340,
136175,
137660.8961797171,
8563.319664609166,
-461823
],
[
131500,
133500,
128400,
131500,
196646,
46.23697268212091,
1750.5704597890435,
2352.869862989088,
-602.2994032000443,
121694.12705844363,
135815,
149935.87294155636,
-0.20794275951192967,
139040,
135815,
136428.71694377367,
8523.08254570851,
-658469
],
[
133000,
135100,
129600,
130000,
118728,
45.05371928150086,
1119.0482890288404,
2106.1055481970384,
-987.057259168198,
121124.67365823573,
135285,
149445.32634176427,
-0.20934067105391246,
136540,
135285,
135142.97355501895,
8307.148078157903,
-777197
]
] | no news data |
0 | [
[
5960,
6100,
5930,
6030,
50575,
62.45392048758816,
96.27920894027648,
103.75817160947153,
-7.478962669195056,
5740.96449001125,
5900.5,
6060.03550998875,
-0.054075251246080897,
5942,
5900.5,
5947.668172644343,
179.92500907419895,
215616
],
[
6040,
6150,
5690,
6010,
53352,
61.10032508349398,
95.5026681120562,
102.10707090998847,
-6.604402797932266,
5753.716003746621,
5911.5,
6069.283996253379,
-0.053382050665103264,
5990,
5911.5,
5960.134538115474,
199.93036556889905,
162264
],
[
6000,
6020,
5930,
6010,
24306,
61.100325083493985,
93.80591768410977,
100.44684026481274,
-6.640922580702963,
5751.550345752319,
5915,
6078.449654247681,
-0.05526615528239421,
5992,
5915,
5970.10763049238,
192.07819659969198,
162264
],
[
6000,
6110,
5970,
6010,
23914,
61.10032508349398,
91.40754150627072,
98.63898051310434,
-7.231439006833625,
5753.6310034580465,
5921.5,
6089.3689965419535,
-0.05669813275080756,
6002,
5921.5,
5978.086104393904,
188.3583254139997,
162264
],
[
5980,
6040,
5870,
5910,
12933,
53.81636466600989,
80.50958248937422,
95.01310090835833,
-14.5035184189841,
5761.421594527748,
5925,
6088.578405472252,
-0.05521633939991618,
5994,
5925,
5964.468883515124,
187.04701645585686,
149331
],
[
5910,
5940,
5840,
5920,
14625,
54.40177006542804,
71.85152818850747,
90.38078636438816,
-18.529258175880685,
5776.060435938938,
5930.5,
6084.939564061062,
-0.05208315118828494,
5972,
5930.5,
5955.575106812099,
180.82937242329567,
163956
],
[
5850,
5850,
5560,
5650,
87215,
39.750885081223984,
42.710869939242,
80.84680307935893,
-38.13593314011693,
5731.705242595285,
5923,
6114.294757404715,
-0.06459387384930435,
5900,
5923,
5894.460085449679,
193.62727439306028,
76741
],
[
5660,
5710,
5540,
5560,
38770,
36.24673168005579,
12.213649146348871,
67.12017229275693,
-54.90652314640806,
5653.49314538215,
5904,
6154.50685461785,
-0.0848600456022527,
5810,
5904,
5827.568068359744,
191.93961193641312,
37971
],
[
5560,
5560,
5450,
5550,
33606,
35.86838467567087,
-12.617092490775576,
51.172719336050434,
-63.78981182682601,
5593.069709488692,
5889,
6184.930290511308,
-0.10050273068816715,
5718,
5889,
5772.054454687795,
186.08678251238362,
4365
],
[
5600,
5600,
5500,
5550,
34924,
35.86838467567086,
-31.92759271939758,
34.55265692496083,
-66.48024964435841,
5541.583013924407,
5874,
6206.416986075593,
-0.11318249440776058,
5646,
5874,
5727.643563750236,
179.93772661864193,
4365
]
] | no news data |
0 | [
[
858,
865,
854,
859,
24331,
56.46378139282064,
-0.3874236453946196,
-3.3466915100480055,
2.959267864653386,
814.4850500587033,
848.8,
883.1149499412966,
-0.08085520721323426,
853.6000000000001,
848.8,
849.5583115851155,
20.7266314192108,
109461
],
[
862,
896,
862,
886,
348765,
64.26547511718934,
2.635732363313309,
-2.1502067353757424,
4.7859390986890515,
812.281975205047,
849.9,
887.5180247949529,
-0.08852341403683477,
867.6000000000001,
849.9,
856.8466492680925,
21.889014889267173,
458226
],
[
886,
896,
880,
884,
124918,
63.35973735462707,
4.814720890211902,
-0.7572212102582137,
5.571942100470116,
810.7757967961227,
850.8000000000001,
890.8242032038775,
-0.09408604420281473,
868.4000000000001,
850.8000000000001,
862.277319414474,
21.46837096860523,
333308
],
[
885,
899,
877,
895,
200119,
66.18273554022187,
7.344529896868039,
0.8631290111670369,
6.481400885701002,
808.0262864279213,
852.2500000000001,
896.473713572079,
-0.10378108201133199,
876.4000000000001,
852.2500000000001,
868.8218555315793,
21.50634447084772,
533427
],
[
895,
896,
865,
875,
80762,
57.50720097173348,
7.647434048557443,
2.2199900186451185,
5.4274440299123246,
807.7253847803727,
852.6500000000001,
897.5746152196275,
-0.10537645040667896,
879.8,
852.6500000000001,
870.0574844252635,
22.184462722930025,
452665
],
[
878,
893,
871,
882,
72825,
59.50786838391542,
8.356006428957244,
3.4471933007075437,
4.9088131282497,
807.0262879989413,
853.7500000000001,
900.473712001059,
-0.10945525505372498,
884.4,
853.7500000000001,
872.4459875402108,
22.171286814149312,
525490
],
[
882,
896,
877,
893,
189710,
62.496106774837,
9.693423462843612,
4.696439333134758,
4.996984129708854,
805.5554796806831,
855.45,
905.344520319317,
-0.11665093300442325,
885.8,
855.45,
876.5567900321687,
21.94476632742436,
715200
],
[
893,
931,
889,
926,
316116,
69.71644302957911,
13.263269589531319,
6.409805384414071,
6.853464205117248,
800.7035331409537,
859.45,
918.1964668590464,
-0.1367071193415471,
894.2,
859.45,
886.445432025735,
23.377283018322622,
1031316
],
[
926,
938,
905,
938,
165234,
71.83955351700897,
16.866274166400217,
8.5010991408113,
8.365175025588917,
796.276200698805,
864.1500000000001,
932.0237993011951,
-0.15708800393726793,
902.8000000000001,
864.1500000000001,
896.7563456205881,
24.064619945585292,
1196550
],
[
938,
941,
920,
940,
164914,
72.18950502003158,
19.656476907065098,
10.73217469406206,
8.924302213003038,
793.7611110570638,
868.9,
944.0388889429362,
-0.17295175265953783,
915.8000000000001,
868.9,
905.4050764964705,
23.84571852090063,
1361464
]
] | no news data |
0 | [
[
5740,
5930,
5720,
5880,
17616,
56.81894291970176,
-10.79799555255886,
6.651887501154999,
-17.449883053713858,
5693.259681955269,
5865,
6036.740318044731,
-0.05856447333153653,
5774,
5865,
5810.0698470838315,
118.48072464553955,
18909
],
[
5950,
6000,
5860,
5910,
9043,
58.76536709660292,
-2.712821948731289,
4.7789456111777415,
-7.4917675599090305,
5693.687354263886,
5866.5,
6039.312645736114,
-0.05891507567923432,
5814,
5866.5,
5830.055877667065,
120.01781574228673,
27952
],
[
5880,
5930,
5760,
5910,
8444,
58.76536709660292,
3.6526311249072023,
4.553682713923634,
-0.9010515890164319,
5694.859513273387,
5864.5,
6034.140486726613,
-0.05785335040552914,
5846,
5864.5,
5846.044702133652,
123.58797176069481,
27952
],
[
5850,
5900,
5840,
5840,
1820,
52.376460761569476,
3.0141384489843404,
4.245773860935776,
-1.2316354119514354,
5692.605923116294,
5860.5,
6028.394076883706,
-0.05729684391560637,
5856,
5860.5,
5844.835761706922,
119.76025949207376,
26132
],
[
5840,
5880,
5760,
5840,
6106,
52.37646076156948,
2.4795457433574484,
3.8925282374201107,
-1.4129824940626623,
5690.466813970925,
5858,
6025.533186029075,
-0.05719808331480891,
5876,
5858,
5843.868609365538,
119.77738381406849,
26132
],
[
5850,
5850,
5760,
5810,
3187,
49.69125474068264,
-0.36071402023389965,
3.041879785889309,
-3.4025938061232086,
5685.864716123562,
5854,
6022.135283876438,
-0.05744287115696543,
5862,
5854,
5837.094887492431,
117.65042782734932,
22945
],
[
5750,
6140,
5750,
6130,
76330,
68.33773458174497,
22.94518746436279,
7.022541321584006,
15.922646142778783,
5657.434093606397,
5864,
6070.565906393603,
-0.07045221909740886,
5906,
5864,
5895.6759099939445,
137.10396869682438,
99275
],
[
6100,
6170,
6010,
6160,
25444,
69.47981450930882,
43.33647566495074,
14.285328190257353,
29.051147474693387,
5637.758310771851,
5869.5,
6101.241689228149,
-0.07896471223380151,
5956,
5869.5,
5948.540727995156,
138.73939950419407,
124719
],
[
6160,
6160,
6010,
6010,
26393,
58.179747184414914,
46.8528812276345,
20.798838797732785,
26.054042429901713,
5634.706982381901,
5873.5,
6112.293017618099,
-0.08131200055098287,
5990,
5873.5,
5960.832582396125,
139.54372811103735,
98326
],
[
6030,
6300,
6030,
6240,
50966,
67.03332466106254,
67.42154221004876,
30.12337948019598,
37.29816272985278,
5600.390462500755,
5890,
6179.609537499245,
-0.0983394015277571,
6070,
5890,
6016.6660659169,
150.2906046745347,
149292
]
] | no news data |
0 | [
[
8140,
8290,
8130,
8230,
76840,
60.444574294667625,
-11.394389227283682,
-19.58140906291058,
8.187019835626899,
8009.298375909781,
8165.5,
8321.70162409022,
-0.03825892452151599,
8174,
8165.5,
8186.757436569105,
268.3420179167018,
242398
],
[
8220,
8360,
8190,
8250,
42991,
60.99444484298035,
-5.412901697751295,
-16.747707589878726,
11.33480589212743,
8010.043414627275,
8170.5,
8330.956585372725,
-0.03927705412709758,
8198,
8170.5,
8199.405949255284,
261.31758806550886,
285389
],
[
8340,
8510,
8160,
8430,
102413,
65.62585734775575,
13.694108779205635,
-10.659344316061855,
24.35345309526749,
7985.480862168906,
8183.5,
8381.519137831094,
-0.04839473033081047,
8252,
8183.5,
8245.524759404227,
267.65204606082966,
387802
],
[
8380,
8770,
8300,
8620,
224593,
69.71374004669315,
43.664625719509786,
0.2054496910524719,
43.459176028457314,
7941.663792371429,
8211.5,
8481.336207628572,
-0.06572153872704661,
8332,
8211.5,
8320.419807523382,
282.105471342199,
612395
],
[
8650,
9090,
8650,
8910,
376257,
74.66596149675784,
89.78210052209033,
18.120779857260047,
71.66132066483028,
7839.865233958652,
8250,
8660.134766041347,
-0.09942660994941749,
8488,
8250,
8438.335846018705,
295.5265091034705,
988652
],
[
8900,
9350,
8750,
9140,
380479,
77.77050988975739,
143.2384457318367,
43.144313032175376,
100.09413269966132,
7736.102142874501,
8301.5,
8866.8978571255,
-0.13621583018141284,
8670,
8301.5,
8578.668676814963,
317.27461559607974,
1369131
],
[
9130,
9130,
8420,
8570,
289144,
58.6036696724303,
138.0177652468028,
62.11900347510087,
75.89876177170194,
7762.974116019282,
8327.5,
8892.02588398072,
-0.13558111893862956,
8734,
8327.5,
8576.934941451971,
346.04071448207407,
1079987
],
[
8500,
8580,
8280,
8440,
149859,
55.258720079581146,
121.98426611753894,
74.09205600358848,
47.892210113950455,
7773.29793602942,
8338,
8902.70206397058,
-0.1354526418734901,
8736,
8338,
8549.547953161578,
342.7520920190688,
930128
],
[
8440,
8490,
7990,
8190,
138350,
49.41721965387749,
88.08925379555149,
76.89149556198109,
11.197758233570397,
7788.817716041791,
8344,
8899.18228395821,
-0.13307341417982002,
8650,
8344,
8477.638362529262,
353.9840854462782,
791778
],
[
8250,
8550,
8150,
8250,
185945,
50.762508179577914,
65.31579110686653,
74.57635467095818,
-9.260563564091655,
7796.958880128284,
8348,
8899.041119871716,
-0.1320175179376415,
8518,
8348,
8432.11069002341,
357.27093648582974,
977723
]
] | no news data |
0 | [
[
7180,
7300,
7160,
7250,
17547,
52.42709008682911,
6.186422739214322,
34.00642619813584,
-27.82000345892152,
7066.632505018197,
7282,
7497.367494981803,
-0.05915064404883363,
7152,
7282,
7203.601086902614,
149.24016382082598,
458529
],
[
7260,
7290,
7200,
7220,
18558,
50.00944646807243,
6.234705737902914,
28.452082106089257,
-22.217376368186343,
7061.851009188331,
7279,
7496.148990811669,
-0.05966451183175413,
7178,
7279,
7206.880869522091,
145.00872354790982,
439971
],
[
7260,
7320,
7200,
7230,
68324,
50.82350849820459,
6.999204318211014,
24.16150654851361,
-17.162302230302597,
7057.2861682208295,
7273.5,
7489.7138317791705,
-0.05945248691253743,
7202,
7273.5,
7211.504695617674,
143.22238615163056,
508295
],
[
7210,
7280,
7170,
7170,
33578,
45.98489748668774,
2.732082643884496,
19.875621767587788,
-17.14353912370329,
7050.609656830605,
7261.5,
7472.390343169395,
-0.058084512337504716,
7208,
7261.5,
7203.203756494139,
140.84935856937125,
474717
],
[
7190,
7190,
7080,
7140,
52855,
43.74249136908482,
-3.0354010912005833,
15.293417195830113,
-18.328818287030696,
7048.286757358569,
7246,
7443.713242641431,
-0.05457169269705519,
7202,
7246,
7190.563005195312,
138.6458329572733,
421862
],
[
7200,
7450,
7000,
7220,
433893,
50.65304472197974,
-1.1377270820375998,
12.007188340256572,
-13.144915422294172,
7055.89476760282,
7236,
7416.10523239718,
-0.049780329573570994,
7196,
7236,
7196.45040415625,
160.88541631746807,
855755
],
[
7110,
7150,
6980,
7000,
91978,
37.14140550603774,
-17.187837449992003,
6.1681831822068585,
-23.356020632198863,
7029.314460039326,
7214.5,
7399.685539960674,
-0.05133704067105797,
7152,
7214.5,
7157.160323325001,
166.5364580090775,
763777
],
[
7070,
7080,
6880,
6910,
46159,
33.23560074995455,
-36.74632463343278,
-2.4147183809210686,
-34.33160625251171,
6983.6094862027585,
7189,
7394.3905137972415,
-0.05714021805459494,
7088,
7189,
7107.728258660001,
168.92671100842912,
717618
],
[
6900,
6950,
6760,
6910,
46351,
33.23560074995455,
-51.65116416879573,
-12.262007538496002,
-39.38915663029973,
6937.8692858360155,
7168.5,
7399.1307141639845,
-0.06434559926455591,
7036,
7168.5,
7068.182606928001,
170.43194593639848,
717618
],
[
6910,
6980,
6890,
6890,
31340,
32.35860234480625,
-64.33556934130229,
-22.67671989905726,
-41.65884944224503,
6893.4592935918445,
7149,
7404.5407064081555,
-0.07148991646612268,
6986,
7149,
7032.546085542402,
164.68680694094144,
686278
]
] | no news data |
0 | [
[
152200,
152200,
149000,
151500,
239762,
63.511284310816244,
5421.88457747933,
6686.162855849809,
-1264.2782783704788,
129391.82394670686,
144950,
160508.17605329314,
-0.21466955575430338,
144920,
144950,
146490.82195688848,
7770.461044986992,
5161448
],
[
149900,
150900,
148300,
150400,
234881,
62.1275613588465,
5393.376660387992,
6427.605616757446,
-1034.228956369454,
130044.57295887239,
145520,
160995.4270411276,
-0.2126914106806983,
147580,
145520,
147272.65756551077,
7443.999541773636,
4926567
],
[
152700,
164600,
152700,
162900,
958992,
70.09971396884951,
6306.7294129758375,
6403.430376001124,
-96.70096302528691,
129958.2950343806,
146785,
163611.7049656194,
-0.2292700884370937,
152820,
146785,
150398.12605240862,
7926.57100307552,
5885559
],
[
157700,
163500,
156000,
158000,
588150,
64.37879341958812,
6559.564425254328,
6434.6571858517655,
124.90723940256248,
131211.27074308752,
147900,
164588.72925691248,
-0.2256758520204528,
154740,
147900,
151918.5008419269,
7896.101645712983,
5297409
],
[
160200,
160600,
157400,
158900,
205976,
64.94468682718275,
6754.696535441151,
6498.665055769643,
256.03147967150835,
133512.59644894197,
149220,
164927.40355105803,
-0.21052678663795776,
156340,
149220,
153314.80067354153,
7560.665813876341,
5503385
],
[
160100,
164900,
159900,
163200,
664511,
67.59359832743658,
7173.621162676514,
6633.656277151017,
539.9648855254973,
136372.62180040593,
150820,
165267.37819959407,
-0.19158438137639658,
158680,
150820,
155291.84053883323,
7449.189684313746,
6167896
],
[
162200,
162300,
155300,
155300,
239556,
58.802331482600216,
6789.888364497048,
6664.902694620223,
124.98566987682534,
136417.19521734287,
150740,
165062.80478265713,
-0.1900332331518791,
159660,
150740,
155293.4724310666,
7481.390421148479,
5928340
],
[
157300,
158200,
152800,
154200,
190204,
57.67746154198766,
6324.116076869308,
6596.74537107004,
-272.62929420073215,
136457.21659398955,
150630,
164802.78340601045,
-0.18818008903950675,
157920,
150630,
155074.7779448533,
7332.71967678073,
5738136
],
[
150800,
155400,
149900,
153500,
197787,
56.931103179567245,
5831.284614176693,
6443.653219691371,
-612.3686055146782,
136591.3318077893,
150815,
165038.6681922107,
-0.1886240518809229,
157020,
150815,
154759.82235588264,
7201.81112843925,
5540349
],
[
154400,
154700,
150600,
152700,
200609,
56.03860930483905,
5314.892048087844,
6217.900985370667,
-903.0089372828224,
136656.31030954994,
150905,
165153.68969045006,
-0.1888431753812009,
155780,
150905,
154347.8578847061,
6980.253190693589,
5339740
]
] | no news data |
0 | [
[
4705,
4715,
4625,
4700,
26276,
53.00025476744554,
16.46578146758202,
-2.4391492423436345,
18.904930709925654,
4398.8413974731675,
4578.75,
4758.6586025268325,
-0.0785841561678766,
4594,
4578.75,
4602.914943740259,
162.52023541718273,
2439703
],
[
4700,
4785,
4670,
4785,
38569,
56.903271052874175,
30.689522514678174,
4.186585109060728,
26.502937405617445,
4387.675708250694,
4583,
4778.324291749306,
-0.0852386173900529,
4677,
4583,
4639.331954992207,
159.12593288738398,
2478272
],
[
4795,
4795,
4715,
4755,
35424,
55.162134104459895,
39.09057863402995,
11.167383814054574,
27.92319481997538,
4380.983781095863,
4586.75,
4792.516218904137,
-0.08972201184025143,
4712,
4586.75,
4662.465563993766,
153.47408053828514,
2442848
],
[
4755,
4865,
4680,
4740,
52677,
54.26801712862105,
44.030544782992365,
17.740016007842133,
26.290528775150232,
4378.30577181697,
4588.25,
4798.19422818303,
-0.09151385743280324,
4737,
4588.25,
4677.9724511950135,
155.72593192840765,
2390171
],
[
4740,
4795,
4625,
4650,
38616,
49.123136495385474,
40.21962886228721,
22.23593857873115,
17.983690283556058,
4380.727324843735,
4592.25,
4803.772675156265,
-0.09212158534760302,
4726,
4592.25,
4672.3779609560115,
156.74550821923566,
2351555
],
[
4650,
4745,
4635,
4715,
27433,
52.61702622425755,
41.96071036188005,
26.18089293536093,
15.779817426519116,
4380.289477250466,
4598.75,
4817.210522749534,
-0.09500865354695688,
4729,
4598.75,
4680.90236876481,
153.40654334643312,
2378988
],
[
4715,
4715,
4500,
4600,
42410,
46.528935097255285,
33.672831646610575,
27.679280677610862,
5.993550968999713,
4385.045617317775,
4601.75,
4818.454382682225,
-0.09418346615188769,
4692,
4601.75,
4664.721895011848,
157.80607596454504,
2336578
],
[
4600,
4600,
4415,
4435,
33415,
39.472018730120794,
13.633350241238986,
24.87009459033649,
-11.236744349097503,
4368.194720459456,
4596.25,
4824.305279540544,
-0.09923536776308677,
4628,
4596.25,
4618.777516009479,
159.7484991099347,
2303163
],
[
4420,
4420,
4280,
4320,
29685,
35.43781877720986,
-11.396253141787383,
17.616825043911714,
-29.013078185699097,
4325.394250404041,
4584.5,
4843.605749595959,
-0.1130355544098416,
4544,
4584.5,
4559.022012807583,
159.40932060208223,
2273478
],
[
4430,
5220,
4415,
4545,
967430,
46.87754389897141,
-12.927751482998247,
11.507909738529722,
-24.43566122152797,
4336.317548981669,
4589,
4841.682451018331,
-0.1101252782821231,
4523,
4589,
4556.217610246067,
212.30865484479065,
3240908
]
] | no news data |
0 | [
[
3615,
3645,
3575,
3605,
5557,
40.887470562795286,
-36.468950956913886,
-20.148859681581385,
-16.3200912753325,
3543.727633179826,
3700,
3856.272366820174,
-0.0844715496325264,
3598,
3700,
3629.9893849982595,
71.81709051131325,
24092
],
[
3610,
3620,
3580,
3595,
6643,
39.62969871769118,
-37.69563986138837,
-23.658215717542785,
-14.037424143845588,
3532.2018825512623,
3691,
3849.7981174487377,
-0.08604612161947314,
3599,
3691,
3622.9915079986076,
69.5444411890766,
17449
],
[
3615,
3615,
3575,
3585,
13715,
38.358940544929176,
-39.024861768182745,
-26.73154492767078,
-12.293316840511967,
3522.8895541800007,
3680.5,
3838.1104458199993,
-0.08564621427523397,
3598,
3680.5,
3615.3932063988864,
67.43412396128541,
3734
],
[
3570,
3600,
3545,
3550,
19610,
34.22267152292791,
-42.41356996560626,
-29.867949935257876,
-12.545620030348381,
3511.2933471835527,
3667.75,
3824.2066528164473,
-0.08531478580407462,
3588,
3667.75,
3602.3145651191094,
66.54597224976503,
-15876
],
[
3565,
3565,
3495,
3525,
18829,
31.601438260511674,
-46.57949724318178,
-33.21025939684266,
-13.369237846339118,
3493.974489524917,
3655.75,
3817.525510475083,
-0.08850469013202934,
3572,
3655.75,
3586.8516520952876,
66.79268851763896,
-34705
],
[
3525,
3555,
3500,
3515,
23596,
30.592079772984782,
-50.11030069720027,
-36.590267656914186,
-13.520033040286087,
3478.412759700747,
3643.25,
3808.087240299253,
-0.09048911839662563,
3554,
3643.25,
3572.4813216762304,
65.95035362352189,
-58301
],
[
3520,
3620,
3480,
3545,
32644,
37.08443981659789,
-49.91237974867181,
-39.254690075265714,
-10.657689673406097,
3472.9766650688284,
3632,
3791.0233349311716,
-0.08756791571099756,
3544,
3632,
3566.9850573409844,
71.23961407898462,
-25657
],
[
3545,
3640,
3485,
3600,
60486,
46.892355481589995,
-44.80104704257428,
-40.363961468727425,
-4.437085573846858,
3480.568685068011,
3622.75,
3764.931314931989,
-0.07849358356606952,
3547,
3622.75,
3573.588045872788,
77.22249878762857,
34829
],
[
3575,
3710,
3522,
3710,
62096,
60.241727591886324,
-31.510959628480123,
-38.59336110067797,
7.082401472197844,
3479.3137091819954,
3623.75,
3768.1862908180046,
-0.07971647647768451,
3579,
3623.75,
3600.8704366982306,
85.1351774456551,
96925
],
[
3710,
3760,
3610,
3730,
52435,
62.10676471117869,
-19.143957128794682,
-34.703480306301316,
15.559523177506634,
3484.9337575047234,
3621.75,
3758.5662424952766,
-0.07555256022380152,
3620,
3621.75,
3626.6963493585845,
89.76837905667973,
149360
]
] | no news data |
0 | [
[
4905,
5040,
4900,
4995,
25684,
62.65222726341261,
-25.38467053502154,
-46.97401975100222,
21.589349215980675,
4796.1235523103,
4895.25,
4994.3764476897,
-0.04049903383471749,
4901,
4895.25,
4914.806415384983,
159.28161932359265,
-62859
],
[
4980,
5180,
4940,
5160,
104462,
70.24725764811018,
-3.6363677250628825,
-38.306489345814356,
34.67012162075147,
4752.567266248748,
4905.5,
5058.432733751252,
-0.06235153756039232,
4977,
4905.5,
4963.845132307986,
165.04721794333602,
41603
],
[
5200,
5200,
5070,
5100,
13794,
65.0656052941689,
8.658016159948602,
-28.913588244661767,
37.57160440461037,
4738.153176704389,
4914,
5089.846823295611,
-0.07156972865104237,
5021,
4914,
4991.076105846389,
162.54384523309773,
27809
],
[
5070,
5100,
4880,
5030,
42968,
59.5469892592405,
12.607655771738791,
-20.609339441381657,
33.21699521312045,
4735.7084577137175,
4919,
5102.2915422862825,
-0.07452390416193637,
5046,
4919,
4998.860884677111,
166.64785628787646,
-15159
],
[
5090,
5170,
4895,
5020,
125456,
58.779990155353346,
14.760704974459259,
-13.535330558213474,
28.296035532672732,
4739.997278607865,
4926.75,
5113.502721392135,
-0.0758117304073212,
5061,
4926.75,
5003.088707741689,
174.38729512445673,
-140615
],
[
5250,
5470,
4940,
5000,
405065,
57.19329020288919,
14.683912127879921,
-7.891482020994795,
22.575394148874715,
4745.175894154019,
4933,
5120.824105845981,
-0.07615005304925228,
5062,
4933,
5002.470966193352,
199.78820261556697,
-545680
],
[
4965,
4965,
4830,
4870,
73563,
48.103743686570986,
4.086038391922557,
-5.495977938411325,
9.582016330333882,
4745.175894154019,
4933,
5120.824105845981,
-0.07615005304925228,
5004,
4933,
4975.976772954682,
197.66047385731218,
-619243
],
[
4860,
4895,
4670,
4820,
93409,
45.13275938238159,
-8.252307565216142,
-6.047243863772289,
-2.205063701443853,
4737.309458299768,
4930.25,
5123.190541700232,
-0.07826805606215982,
4948,
4930.25,
4944.781418363746,
199.61329715321847,
-712652
],
[
4815,
4815,
4590,
4735,
103117,
40.54792435868964,
-24.605686220352254,
-9.758932335088282,
-14.846753885263972,
4711.17585387173,
4922.5,
5133.82414612827,
-0.08586049614150111,
4889,
4922.5,
4902.8251346909965,
201.7837759279886,
-815769
],
[
4735,
4865,
4450,
4730,
97025,
40.288655495926605,
-37.53661609294704,
-15.314469086660036,
-22.222147006287006,
4688.656812542794,
4915.75,
5142.843187457206,
-0.09239411583469709,
4831,
4915.75,
4868.260107752798,
217.01350621884654,
-912794
]
] | no news data |
0 | [
[
3680,
3685,
3610,
3650,
311359,
41.71306758934244,
-63.543929923731866,
-14.325659323949573,
-49.218270599782294,
3248.0592081882883,
3905.25,
4562.440791811712,
-0.33656784677637125,
3576,
3905.25,
3666.4225327529975,
152.60349213408463,
6607808
],
[
3650,
3650,
3570,
3600,
275202,
39.8863624688358,
-66.96943212341102,
-24.854413883841865,
-42.11501823956916,
3235.6456532775383,
3866.25,
4496.854346722462,
-0.326209814017439,
3609,
3866.25,
3653.138026202398,
147.41752841022145,
6332606
],
[
3600,
3600,
3515,
3550,
222336,
38.090007899085265,
-72.87864972004354,
-34.4592610510822,
-38.41938866896134,
3257.4339232739594,
3816.75,
4376.066076726041,
-0.2930849946818841,
3608,
3816.75,
3632.5104209619185,
142.95913352377707,
6110270
],
[
3545,
3680,
3540,
3575,
378347,
39.55581507946372,
-74.68355068925666,
-42.504118978717095,
-32.17943171053957,
3300.9988801805057,
3771,
4241.001119819494,
-0.24927134437522902,
3604,
3771,
3621.008336769535,
142.7477668435073,
6488617
],
[
3600,
3620,
3535,
3540,
264880,
38.192467677146205,
-78.03857508748024,
-49.61101020046973,
-28.42756488701051,
3329.162694457375,
3732,
4134.837305542625,
-0.21588280039797683,
3583,
3732,
3604.806669415628,
138.62292635468535,
6223737
],
[
3540,
3615,
3495,
3510,
235313,
37.01483484089272,
-82.17098935859622,
-56.123006032095034,
-26.047983326501182,
3346.396155939821,
3698,
4049.603844060179,
-0.19015892053011313,
3555,
3698,
3585.8453355325028,
137.2927173293507,
5988424
],
[
3505,
3515,
3265,
3440,
330751,
34.35312957891689,
-90.05625992019804,
-62.90965680971564,
-27.146603110482403,
3340.4074497841825,
3667.25,
3994.0925502158175,
-0.17824939680459062,
3523,
3667.25,
3556.6762684260025,
145.34323752011136,
5657673
],
[
3475,
3475,
3405,
3430,
224510,
33.97724119600411,
-96.00561708475607,
-69.52884886472373,
-26.47676822003234,
3340.8431895979884,
3637.5,
3934.1568104020116,
-0.1631102737605562,
3499,
3637.5,
3531.341014740802,
139.96157769724627,
5433163
],
[
3400,
3460,
3320,
3450,
458647,
35.49738473766705,
-97.97727164861499,
-75.21853342150197,
-22.758738227113014,
3344.8556529353964,
3612.25,
3879.6443470646036,
-0.1480486384190483,
3474,
3612.25,
3515.072811792642,
139.96432214744297,
5891810
],
[
3450,
3480,
3415,
3415,
185434,
34.02112643846218,
-101.19748794054294,
-80.41432432531018,
-20.783163615232766,
3342.415759740001,
3588.25,
3834.084240259999,
-0.1370218018588444,
3449,
3588.25,
3495.058249434114,
134.6097277083399,
5706376
]
] | [게시판] 유안타증권, 금융센터은평지점 명사 초청 강연회: 유안타증권[촬영 안 철 수] 2024.10.3 ▲ 유안타증권 금융센터은평지점은 오는 21일 서울 은평구 호반베르디움스테이원상가 이호철 북콘서트홀에서 명사 초청 특별 강연회를 연다고 14일 밝혔다. 양자컴퓨팅 분야 신진연구자인 채은미 고려대 교수가 '0과 1을 넘는 세상, 양자컴퓨터의 혁신'을 주제로 강연한다. 관심 있는 고객은 누구나 신청할 수 있으며 참가비는 무료다. 문의 ☎ 02-354-0012. (서울=연합뉴스) 유안타증권, 美주식·ETF 등 '주식 모으기 서비스' 출시: [유안타증권 (사진=연합뉴스)]유안타증권은 오늘(18일) 국내외 주식과 상장지수펀드(ETF)·상장지수증권(ETN)을 일정 금액 또는 수량 단위로 자동 매수할 수 있는 '주식 모으기 서비스'를 시작한다고 밝혔습니다.MZ세대와 투자 경험이 적은 고객을 중심으로 소액으로 국내외 우량주와 ETF에 접근하려는 수요가 커지는 가운데 정기적·분할 매수를 통해 투자 시점을 분산하고 위험을 완화하는 데 도움을 줄 수 있다고 유안타증권은 설명했습니다.서비스는 고객이 유안타증권 모바일트레이딩시스템(MTS)인 '티레이더M' 내 트레이딩 화면에서 '주식 모으기'를 신청한 후 이용할 수 있습니다.국내 주식, 미국 주식과 더불어 ETF·ETN 등의 원하는 금액과 수량, 주기(매일·매주·매월 등)를 지정하면 자동으로 주식을 매수해준다. 미국 주식의 경우 소수점 매매도 가능합니다.유안타증권은 향후 중국, 일본, 대만 등 주요 국가로 서비스 범위를 확대할 예정입니다.김수용 유안타증권 디지털전략본부장은 "주식 모으기 서비스의 자동화된 매수 방식과 유연한 투자 주기 설정으로 누구나 손쉽게 투자 습관을 형성하고 꾸준한 투자 실천을 이어가길 바란다"며 "앞으로도 고객 친화적이며 혁신적인 디지털 투자 서비스를 지속 제공하겠다"고 말했습니다.당신의 제보가 뉴스로 만들어집니다.SBS Biz는 여러분의 제보를 기다리고 있습니다.홈페이지 = https://url.kr/9pghjn 유안타증권, '주식 모으기 서비스' 출시…"소액·분산투자 지원": [유안타증권 제공. 재판매 및 DB 금지] (서울=연합뉴스) 고은지 기자 = 유안타증권은 18일 국내외 주식과 상장지수펀드/상장지수증권(ETF/ETN)을 일정 금액 또는 수량 단위로 자동 매수할 수 있는 '주식 모으기 서비스'를 시작한다고 밝혔다. MZ세대와 투자 경험이 적은 고객을 중심으로 소액으로 국내와 우량주와 ETF에 접근하려는 수요가 커지는 가운데 정기적·분할 매수를 통해 투자 시점을 분산하고 위험을 완화하는 데 도움을 줄 수 있다고 유안타증권은 설명했다. 서비스는 고객이 유안타증권 모바일트레이딩시스템(MTS)인 '티레이더M' 내 트레이딩 화면에서 '주식 모으기'를 신청한 후 이용할 수 있다. 국내 주식, 미국 주식과 ETF/ETN 등의 원하는 금액과 수량, 주기(매일·매주·매월 등)를 지정하면 자동으로 주식을 매수해준다. 미국 주식의 경우 소수점 매매도 가능하다. 유안타증권은 향후 중국, 일본, 대만 등 주요 국가로 서비스 범위를 확대할 예정이다. 김수용 유안타증권 디지털전략본부장은 "주식 모으기 서비스의 자동화된 매수 방식과 유연한 투자 주기 설정으로 누구나 손쉽게 투자 습관을 형성하고 꾸준한 투자 실천을 이어가길 바란다"며 "앞으로도 고객 친화적이며 혁신적인 디지털 투자 서비스를 지속 제공하겠다"고 말했다. eun@yna.co.kr 유안타증권, 금융센터인천본부점 28일 투자설명회: 유안타증권 서울 여의도 사옥 외경. (사진=유안타증권) *재판매 및 DB 금지[서울=뉴시스] 김경택 기자 = 유안타증권 금융센터인천본부점은 오는 28일 오후 4시 인천 남동구 예술로에 위치한 이토타워 3층(예술회관역 6번 출구) 지점 객장에서 개인투자자들을 대상으로 투자설명회를 개최한다고 21일 밝혔다.이번 설명회는 '국내 주식시황 및 펀드투자전략'을 주제로 하성집 밸류시스템자산운용 이사가 강연한다.관심있는 투자자는 누구나 신청할 수 있고 참가비는 무료다. 단, 원활한 강연 진행을 위해 사전 신청한 선착순 30명에 한해 참여할 수 있다. [게시판] 유안타증권 금융센터인천본부점, 28일 투자설명회: 유안타증권[촬영 안 철 수] 2024.10.3 ▲ 유안타증권 금융센터인천본부점은 오는 28일 인천 남동구 이토타워 3층 지점 객장에서 개인 투자자를 대상으로 투자설명회를 연다고 21일 밝혔다. 설명회에서는 밸류시스템자산운용 하성집 이사가 '국내 주식시황 및 펀드투자 전략'을 주제로 강연한다. 누구나 신청 가능하며 참가비는 무료다. 다만 원활한 강연 진행을 위해 선착순 30명 사전 신청을 받는다. 문의 ☎ 032-455-1300 (서울=연합뉴스) |
0 | [
[
20100,
20150,
19900,
20050,
22468,
54.892071384554946,
168.13996540917287,
249.83028202572834,
-81.69031661655546,
19795.471105595323,
20101.5,
20407.528894404677,
-0.030448363993202197,
19946,
20101.5,
20017.71872942234,
451.5603893304493,
276149
],
[
20100,
21000,
20100,
20650,
84779,
67.26691780517646,
206.27810669191604,
241.1198469589659,
-34.84174026704986,
19743.089314197976,
20114,
20484.910685802024,
-0.03688084774803859,
20120,
20114,
20144.174983537872,
487.16321866398863,
360928
],
[
20650,
21050,
20400,
20700,
32302,
68.05344616586993,
237.79627314772006,
240.45513219671676,
-2.6588590489967032,
19685.7801291424,
20134,
20582.2198708576,
-0.044523678440210566,
20280,
20134,
20255.3399868303,
498.7944173308466,
393230
],
[
20700,
20750,
20100,
20100,
36120,
51.92847393909808,
211.91681640342722,
234.74746903805885,
-22.830652634631633,
19681.444119416305,
20126.5,
20571.555880583695,
-0.04422585949705069,
20300,
20126.5,
20224.27198946424,
509.594816092929,
357110
],
[
20200,
20250,
19500,
20100,
23089,
51.92847393909809,
189.22588230002657,
225.6431516904524,
-36.417269390425844,
19690.19690568425,
20131.5,
20572.80309431575,
-0.043842047966197256,
20320,
20131.5,
20199.417591571393,
526.7666149434341,
357110
],
[
20200,
20300,
19880,
19910,
13091,
47.77139304216513,
154.13496945776205,
211.34151524391436,
-57.206545786152304,
19667.39498192517,
20119.5,
20571.60501807483,
-0.044941973515726694,
20292,
20119.5,
20141.534073257113,
519.1404281617603,
344019
],
[
19910,
20000,
19300,
19550,
29987,
41.06368144542588,
96.1676164393757,
188.30673548300666,
-92.13911904363096,
19570.4079284183,
20087,
20603.5920715817,
-0.05143546289457868,
20072,
20087,
20023.227258605693,
532.0589690073489,
314032
],
[
19600,
19650,
19110,
19500,
20329,
40.21900575971307,
45.66706787580188,
159.7788019615657,
-114.11173408576383,
19483.04995215929,
20062,
20640.95004784071,
-0.05771608492081646,
19832,
20062,
19918.581806884555,
532.626185506824,
293703
],
[
19490,
19490,
18950,
19310,
45411,
37.096300519895955,
-9.57600655862916,
125.90784025752673,
-135.4838468161559,
19357.86144863538,
20027.5,
20697.13855136462,
-0.06687190626534716,
19674,
20027.5,
19796.865445507647,
533.8671722563365,
248292
],
[
19300,
19400,
19120,
19240,
12127,
35.987680690114644,
-58.33253488693299,
89.05976522863479,
-147.39230011556776,
19229.461485820255,
19984.5,
20739.538514179745,
-0.07556241228749733,
19502,
19984.5,
19685.492356406117,
515.7338028094554,
236165
]
] | no news data |
0 | [
[
3608.333251953125,
3633.333251953125,
3575,
3587.5,
21126,
41.3847480685343,
-58.31481050085131,
-46.84150547694042,
-11.47330502391089,
3467.7583088491556,
3705,
3942.2416911508444,
-0.12806569022987552,
3585.833349609375,
3705,
3612.8064976720834,
81.26862824402268,
-771679
],
[
3604.166748046875,
3604.166748046875,
3554.166748046875,
3562.5,
21360,
38.77205915836819,
-59.42089837329104,
-49.35738405621054,
-10.063514317080497,
3465.5473635609615,
3686.875,
3908.2026364390385,
-0.12006245746820196,
3585,
3686.875,
3602.745198137667,
79.03515479802105,
-793039
],
[
3600,
3600,
3554.166748046875,
3558.333251953125,
29392,
38.33763435589062,
-59.94272035830636,
-51.47445131662971,
-8.468269041676649,
3464.136854436932,
3670.2083251953127,
3876.2797959536933,
-0.11229415471799652,
3580,
3670.2083251953127,
3593.862808900759,
76.66359030909992,
-822431
],
[
3579.166748046875,
3579.166748046875,
3545.833251953125,
3566.666748046875,
18376,
39.79066330649338,
-59.003667007368676,
-52.98029445477751,
-6.023372552591169,
3467.996728059351,
3654.7916625976563,
3841.5865971359617,
-0.10221919703381407,
3575,
3654.7916625976563,
3588.4235967299824,
73.56858357943207,
-804055
],
[
3575,
3633.333251953125,
3541.666748046875,
3625,
98265,
48.87265252989973,
-52.94217015772574,
-52.97266959536716,
0.03049943764141716,
3477.30806869726,
3644.375,
3811.44193130274,
-0.09168481909942866,
3580,
3644.375,
3595.738877383986,
74.86129217420478,
-705790
],
[
3645.833251953125,
3658.333251953125,
3575,
3608.333251953125,
53259,
46.70495127848472,
-48.919345744704515,
-52.16200482523463,
3.2426590805301174,
3486.5342979262655,
3634.1666625976563,
3781.799027269047,
-0.08124688732126838,
3584.166650390625,
3634.1666625976563,
3598.257752297814,
75.46643215841337,
-759049
],
[
3608.333251953125,
3612.5,
3570.833251953125,
3575,
29161,
42.632243898070094,
-47.86913764820292,
-51.30343138982829,
3.4342937416253676,
3495.5989953350495,
3622.9166625976563,
3750.234329860263,
-0.07028462375467351,
3586.666650390625,
3622.9166625976563,
3593.6062018382513,
73.0521690075892,
-788210
],
[
3575,
3575,
3491.666748046875,
3541.666748046875,
98703,
38.97240341280762,
-49.1598706326954,
-50.87471923840172,
1.7148486057063153,
3499.920888634313,
3611.4583374023437,
3722.9957861703742,
-0.06176864764734206,
3583.333349609375,
3611.4583374023437,
3583.2183110799765,
73.78653207512748,
-886913
],
[
3541.666748046875,
3562.5,
3520.833251953125,
3541.666748046875,
33344,
38.97240341280762,
-49.61090222302164,
-50.62195583532571,
1.0110536123040674,
3503.0876187661975,
3601.6666748046873,
3700.245730843177,
-0.054740799157287724,
3578.333349609375,
3601.6666748046873,
3574.9079984733567,
71.49226178739517,
-886913
],
[
3541.666748046875,
3595.833251953125,
3541.666748046875,
3591.666748046875,
73026,
46.902202089812135,
-45.41030415592104,
-49.579625499444774,
4.169321343523734,
3509.188696981138,
3596.250012207031,
3683.311327432924,
-0.04841783242565113,
3571.66669921875,
3596.250012207031,
3578.2597483880604,
70.25470765302765,
-813887
]
] | no news data |
0 | [
[
2540,
2575,
2530,
2530,
139688,
63.20119251240037,
-88.60114343383384,
-105.33074807938523,
16.72960464555139,
2430.0145066823543,
2572.75,
2715.4854933176457,
-0.11095947396182738,
2522,
2572.75,
2530.668454311681,
91.38461932375547,
13878545
],
[
2555,
2555,
2490,
2510,
89032,
61.35796269258317,
-84.64234408475386,
-101.19306728045896,
16.550723195705103,
2427.6981840686854,
2564.5,
2701.3018159313146,
-0.10668887965007967,
2524,
2564.5,
2526.534763449345,
89.50000365777294,
13789513
],
[
2510,
2550,
2490,
2510,
102913,
61.357962692583165,
-80.57613554533464,
-97.06968093343411,
16.493545388099477,
2426.516404205043,
2556.75,
2686.983595794957,
-0.10187432935950498,
2524,
2556.75,
2523.227810759476,
87.3928605393606,
13789513
],
[
2510,
2525,
2480,
2480,
173034,
58.39523166003085,
-78.86527545837862,
-93.42879983842303,
14.563524380044413,
2422.787900482628,
2547.75,
2672.712099517372,
-0.09809604515150373,
2514,
2547.75,
2514.5822486075813,
84.36479907226341,
13616479
],
[
2480,
2520,
2465,
2485,
137062,
58.752710339478725,
-76.22724803459914,
-89.98848947765826,
13.76124144305912,
2424.75513314069,
2538.5,
2652.24486685931,
-0.08961581001324416,
2503,
2538.5,
2508.665798886065,
82.2673134242446,
13753541
],
[
2505,
2505,
2440,
2450,
115069,
55.17865810953853,
-76.0837536366571,
-87.20754230945803,
11.123788672800941,
2423.0488835595097,
2528,
2632.9511164404903,
-0.0830309465510208,
2487,
2528,
2496.9326391088525,
81.03393389394142,
13638472
],
[
2455,
2495,
2435,
2460,
94480,
56.002190495795226,
-74.30655712958969,
-84.62734527348437,
10.320788143894674,
2430.6037224879306,
2517.75,
2604.8962775120694,
-0.06922552081189114,
2477,
2517.75,
2489.546111287082,
79.53151004437419,
13732952
],
[
2430,
2435,
2385,
2410,
155871,
50.960415328185334,
-76.05597232058153,
-82.9130706829038,
6.857098362322262,
2416.020909577812,
2508.75,
2601.479090422188,
-0.07392453646014004,
2457,
2508.75,
2473.636889029666,
79.20783075549032,
13577081
],
[
2410,
2440,
2390,
2395,
74679,
49.52007315814126,
-77.75644322724929,
-81.8817451917729,
4.125301964523601,
2401.3648035852466,
2499,
2596.6351964147534,
-0.07813941289696151,
2440,
2499,
2457.909511223733,
77.12155713009815,
13502402
],
[
2390,
2435,
2385,
2420,
54117,
51.95728720564362,
-76.20830569569534,
-80.74705729255739,
4.538751596862042,
2391.896557556021,
2492.5,
2593.103442443979,
-0.08072492874140744,
2427,
2492.5,
2450.327608978986,
75.18430304937685,
13556519
]
] | no news data |
0 | [
[
12600,
13010,
12580,
12710,
76060,
33.061714854375914,
-342.9649508538587,
-300.4414166835755,
-42.5235341702832,
12372.657483179935,
13301.5,
14230.342516820065,
-0.13965981533211513,
12746,
13301.5,
12946.04788625087,
466.2962473740203,
-246665
],
[
12720,
12870,
12720,
12750,
27384,
33.88999945428542,
-340.49605433690886,
-308.4523442142422,
-32.04371012266665,
12311.679772042378,
13256.5,
14201.320227957622,
-0.1425444465669855,
12744,
13256.5,
12906.838309000697,
444.41794399016175,
-219281
],
[
12750,
13110,
12620,
12690,
74241,
33.22586315334712,
-339.46776157477507,
-314.6554276863488,
-24.81233388842628,
12297.443512443386,
13186,
14074.556487556614,
-0.13477271159663495,
12724,
13186,
12863.470647200558,
447.67380513372166,
-293522
],
[
12980,
12980,
12590,
12690,
43932,
33.22586315334712,
-334.79354061783306,
-318.68305027264563,
-16.11049034518743,
12271.062982109199,
13128,
13984.937017890801,
-0.1305510386792811,
12688,
13128,
12828.776517760447,
443.5542476241701,
-293522
],
[
12690,
12740,
12450,
12500,
60419,
30.995114596086836,
-342.47278584395826,
-323.4409973869082,
-19.031788457050084,
12212.72086570796,
13067.5,
13922.27913429204,
-0.13082519751934815,
12668,
13067.5,
12763.021214208358,
432.58608707958655,
-353941
],
[
12500,
12500,
12150,
12170,
61938,
27.53702394849655,
-370.9112510684863,
-332.93504812322385,
-37.97620294526246,
12090.118530407284,
12996.5,
13902.881469592716,
-0.13948085555229728,
12560,
12996.5,
12644.416971366687,
426.6870808596161,
-415879
],
[
12060,
12170,
11950,
12070,
35780,
26.56963857395406,
-396.9423990242449,
-345.7365183034281,
-51.205880720816765,
11966.999862221008,
12922,
13877.000137778992,
-0.14780995786704723,
12424,
12922,
12529.53357709335,
411.92371794107214,
-451659
],
[
11950,
11990,
11710,
11970,
60936,
25.601080870201987,
-420.7908209380239,
-360.74737883034726,
-60.04344210767664,
11828.793974324737,
12855.5,
13882.206025675263,
-0.1597302361907764,
12280,
12855.5,
12417.626861674682,
408.2148809452813,
-512595
],
[
12070,
12240,
11850,
11860,
35092,
24.54130301747186,
-443.4550737657646,
-377.28891781743073,
-66.16615594833388,
11683.306331534799,
12791,
13898.693668465201,
-0.17319891618563069,
12114,
12791,
12306.101489339746,
406.91381802061835,
-547687
],
[
11860,
12000,
11820,
11820,
29443,
24.149811574405383,
-459.34923112350043,
-393.7009804786447,
-65.64825064485575,
11548.182003761538,
12733,
13917.817996238462,
-0.18610193925052415,
11978,
12733,
12208.881191471797,
390.70568816200273,
-577130
]
] | no news data |
0 | [
[
3100,
3145,
2970,
3040,
80273,
36.01079146180128,
-29.286899694104704,
-20.89373163291622,
-8.393168061188483,
2994.9057978662945,
3155.25,
3315.5942021337055,
-0.10163644854366881,
3108,
3155.25,
3105.397174573812,
138.2081640974655,
-44562
],
[
3010,
3100,
2980,
3010,
55234,
34.50811157853039,
-35.4983088914405,
-23.81464708462108,
-11.683661806819423,
2975.2633236216843,
3144.5,
3313.7366763783157,
-0.10763980052683458,
3091,
3144.5,
3086.31773965905,
136.90758094764655,
-99796
],
[
3015,
3050,
2990,
3000,
30371,
33.998826257717155,
-40.75797924386643,
-27.20331351647015,
-13.55466572739628,
2955.7057930998535,
3134.5,
3313.2942069001465,
-0.11408148470259785,
3062,
3134.5,
3069.0541917272403,
131.41418230852895,
-130167
],
[
2980,
3115,
2980,
3060,
41444,
39.744882064148506,
-39.62800041179116,
-29.688250895534356,
-9.939749516256807,
2948.541022048422,
3127.5,
3306.458977951578,
-0.11444219213530178,
3048,
3127.5,
3067.2433533817925,
131.67031214363402,
-88723
],
[
3125,
3245,
3000,
3165,
131631,
48.237744755594164,
-29.915019840657806,
-29.733604684559047,
-0.18141515609875825,
2956.5619094390954,
3121.75,
3286.9380905609046,
-0.10583044161826193,
3055,
3121.75,
3086.7946827054343,
139.76528984766017,
42908
],
[
3165,
3195,
3070,
3165,
45242,
48.237744755594164,
-21.964222870788035,
-28.179728321804845,
6.21550545101681,
2975.6031640154806,
3114,
3252.3968359845194,
-0.0888868567659084,
3080,
3114,
3102.4357461643476,
138.710626287113,
42908
],
[
3165,
3475,
3100,
3365,
176218,
60.527966656999745,
0.4697545029939647,
-22.449831756845086,
22.91958625983905,
2946.6853342404083,
3124.25,
3301.8146657595917,
-0.11366866656611453,
3151,
3124.25,
3154.9485969314783,
155.58843869517636,
219126
],
[
3365,
3365,
3180,
3205,
76501,
50.24901629627182,
5.277346411193321,
-16.904396123237404,
22.181742534430725,
2945.913237064927,
3126.5,
3307.086762935073,
-0.11552007864069905,
3192,
3126.5,
3164.958877545183,
157.68926450266378,
142625
],
[
3235,
3275,
3140,
3180,
67933,
48.85300580098322,
6.989535553957467,
-12.125609787798432,
19.1151453417559,
2946.851628957032,
3125,
3303.148371042968,
-0.11401495746749948,
3216,
3125,
3167.9671020361466,
156.0686027524735,
74692
],
[
3205,
3205,
3000,
3080,
70266,
43.63139076401148,
0.27413348000891347,
-9.645661134236963,
9.919794614245877,
2943.05663193663,
3122.25,
3301.44336806337,
-0.1147847661547731,
3199,
3122.25,
3150.3736816289174,
159.56370255586825,
4426
]
] | no news data |
0 | [
[
39600,
40200,
39200,
39600,
89523,
46.5285568583365,
-874.5421364821668,
-863.4656324015328,
-11.076504080633981,
36705.148828155514,
40872.5,
45039.851171844486,
-0.20391956312163367,
39860,
40872.5,
39691.67662251418,
1919.5176739897543,
-378009
],
[
39600,
39850,
37900,
39400,
154634,
45.661845515401005,
-848.4751659079775,
-860.4675391028218,
11.992373194844276,
36564.79521704157,
40732.5,
44900.20478295843,
-0.20463780926574276,
39810,
40732.5,
39633.34129801134,
1921.694982990486,
-532643
],
[
39400,
40250,
37750,
38050,
212563,
40.21625501338857,
-926.0754007469077,
-873.5891114316389,
-52.48628931526878,
36370.02980907345,
40447.5,
44524.97019092655,
-0.2016179091872946,
39350,
40447.5,
39316.67303840908,
1963.0024842054513,
-745206
],
[
38200,
39200,
37900,
38500,
141408,
42.67058231743004,
-940.4223038173368,
-886.9557499087786,
-53.46655390855824,
36242.61967913344,
40222.5,
44202.38032086656,
-0.19789323492406305,
39030,
40222.5,
39153.338430727264,
1915.645163905062,
-603798
],
[
38500,
40050,
38250,
39250,
143707,
46.60502466082061,
-881.1166318204632,
-885.7879262911156,
4.671294470652356,
36355.2489074951,
40000,
43644.7510925049,
-0.18223755462524496,
38960,
40000,
39172.67074458182,
1907.3847950547006,
-460091
],
[
39000,
39050,
37700,
37900,
149847,
41.13294236279628,
-932.3031665030212,
-895.0909743334968,
-37.21219216952443,
36439.389789108754,
39700,
42960.610210891246,
-0.16426247913809802,
38620,
39700,
38918.136595665455,
1881.8573096936507,
-609938
],
[
37900,
38200,
36500,
36900,
179924,
37.610232974743695,
-1041.5541191289303,
-924.3836032925835,
-117.1705158363468,
36370.93262699456,
39377.5,
42384.06737300544,
-0.15270483768677243,
38120,
39377.5,
38514.509276532364,
1868.86750185839,
-789862
],
[
36300,
36700,
35800,
36450,
155488,
36.1114817666446,
-1151.1774681192692,
-969.7423762579207,
-181.4350918613485,
36046.123984257465,
39115,
42183.876015742535,
-0.15691555749674216,
37800,
39115,
38101.6074212259,
1813.9483945827908,
-945350
],
[
37000,
37150,
36100,
36300,
128896,
35.60219345749714,
-1235.9116877769993,
-1022.9762385617364,
-212.9354492152629,
35831.33362976143,
38830,
41828.66637023857,
-0.1544510105711342,
37360,
38830,
37741.28593698072,
1759.3806521125914,
-1074246
],
[
36300,
37000,
36000,
36800,
75136,
38.7053548369054,
-1248.3283933461425,
-1068.0466695186176,
-180.28172382752496,
35752.69366857531,
38592.5,
41432.30633142469,
-0.14716881940401322,
36870,
38592.5,
37553.02874958458,
1705.1391769616919,
-999110
]
] | no news data |
0 | [
[
4550,
4710,
4525,
4600,
26146,
45.8041120494445,
-77.48742438089266,
-71.78917455171603,
-5.698249829176632,
4202.412510850138,
4676.5,
5150.587489149862,
-0.20275312269854057,
4514,
4676.5,
4536.603169387365,
197.82631109112168,
-2888983
],
[
4545,
4640,
4515,
4570,
22012,
44.385659919097066,
-70.62856341690167,
-71.55705232475316,
0.928488907851488,
4200.24485426227,
4657,
5113.75514573773,
-0.19615853370742123,
4538,
4657,
4543.282535509892,
192.62443172747012,
-2910995
],
[
4535,
4625,
4500,
4505,
21324,
41.39456417274598,
-69.6351132209893,
-71.1726645040004,
1.5375512830110978,
4227.331024477613,
4624.75,
5022.168975522387,
-0.17186614434180744,
4549,
4624.75,
4535.626028407914,
187.79411517550795,
-2932319
],
[
4595,
4595,
4380,
4430,
25858,
38.196115253833426,
-74.04611248948004,
-71.74735410109633,
-2.2987583883837033,
4246.514987023948,
4592.75,
4938.985012976052,
-0.15077459603769056,
4535,
4592.75,
4514.5008227263315,
189.73739266297167,
-2958177
],
[
4500,
4535,
4420,
4535,
12784,
44.644748155545706,
-68.28212487944347,
-71.05430825676576,
2.7721833773222926,
4266.773944432876,
4572.5,
4878.226055567124,
-0.1337238077931651,
4528,
4572.5,
4518.600658181065,
184.39900747275942,
-2945393
],
[
4500,
4680,
4350,
4380,
43111,
38.292936211974585,
-75.35270866212704,
-71.91398833783802,
-3.4387203242890223,
4262.230504934425,
4548.75,
4835.269495065575,
-0.12597724432671614,
4484,
4548.75,
4490.880526544852,
194.79907836756234,
-2988504
],
[
4450,
4450,
4300,
4345,
20492,
37.012389550828175,
-82.82564229628588,
-74.0963191295276,
-8.729323166758277,
4267.598742141474,
4522,
4776.401257858526,
-0.11251714191000714,
4439,
4522,
4461.7044212358815,
191.59914419845077,
-3008996
],
[
4335,
4335,
4100,
4260,
35260,
34.035615234336106,
-94.51724964730693,
-78.18050523308347,
-16.33674441422346,
4250.395055349715,
4495,
4739.604944650285,
-0.1088342356619732,
4390,
4495,
4421.363536988705,
195.41349104141858,
-3044256
],
[
4260,
4400,
4260,
4340,
19438,
39.00760490878103,
-96.21845484087316,
-81.78809515464141,
-14.430359686231753,
4260.383013766015,
4472.75,
4685.116986233985,
-0.09496036498082155,
4372,
4472.75,
4405.090829590965,
191.45538453846012,
-3024818
],
[
4300,
4400,
4275,
4300,
14825,
37.486193286079995,
-99.64568449576473,
-85.35961302286609,
-14.28607147289864,
4240.46839310114,
4458,
4675.53160689886,
-0.09759156881958746,
4325,
4458,
4384.072663672772,
186.70857135714152,
-3039643
]
] | no news data |
0 | [
[
766,
774,
763,
770,
7305,
42.959465166644726,
7.724911870963069,
11.282908221979293,
-3.5579963510162234,
729.3080467433361,
767.6,
805.8919532566639,
-0.09977059212262604,
766.4,
767.6,
769.8835521705912,
20.137182200283384,
-127309
],
[
771,
779,
769,
775,
73688,
45.722436771765544,
7.594583847564877,
10.54524334709641,
-2.9506594995315325,
735.2315076257743,
769.75,
804.2684923742257,
-0.08968754108275603,
770.4,
769.75,
770.906841736473,
19.413097757406,
-53621
],
[
775,
778,
765,
775,
42591,
45.72243677176556,
7.405927033249327,
9.917380084326993,
-2.511453051077666,
742.2714220459544,
771.9,
801.5285779540455,
-0.07676791800504099,
772,
771.9,
771.7254733891784,
18.955019346162715,
-53621
],
[
775,
824,
763,
768,
194708,
42.38863575618265,
6.615316400571828,
9.25696734757596,
-2.6416509470041323,
749.4059149664919,
773.55,
797.694085033508,
-0.06242410971109322,
771.6,
773.55,
770.9803787113428,
21.958232250008237,
-248329
],
[
768,
775,
762,
771,
39340,
44.26428564810739,
6.159820133937615,
8.63753790484829,
-2.477717770910676,
755.467484221676,
774.9499999999999,
794.4325157783238,
-0.05028070398948032,
771.8000000000001,
774.9499999999999,
770.9843029690744,
21.31835851786479,
-208989
],
[
762,
785,
760,
774,
64328,
46.152258701057846,
5.9720686984386475,
8.104444063566362,
-2.1323753651277144,
756.6493841086325,
775.45,
794.2506158913676,
-0.04848956319909099,
772.6000000000001,
775.45,
771.5874423752596,
21.581332909445877,
-144661
],
[
774,
775,
760,
763,
37474,
40.70734377844882,
4.879419354974289,
7.459439121847948,
-2.5800197668736597,
755.1976370919484,
774.8,
794.4023629080515,
-0.05059980100168181,
770.2000000000002,
774.8,
769.8699539002077,
21.111237701628315,
-182135
],
[
756,
768,
751,
764,
49097,
41.38436704694483,
4.047521215736083,
6.777055540625575,
-2.7295343248894923,
755.7813167456379,
773.2,
790.6186832543622,
-0.04505608705215241,
768,
773.2,
768.6959631201662,
20.817577865797723,
-133038
],
[
764,
770,
760,
768,
20269,
44.132312203566684,
3.668711890512668,
6.1553868106029945,
-2.4866749200903264,
755.9647144232656,
772.25,
788.5352855767344,
-0.04217620091093401,
768.0000000000001,
772.25,
768.556770496133,
20.044893732526457,
-112769
],
[
768,
770,
760,
769,
29727,
44.828670483016985,
3.409887354904299,
5.6062869194632565,
-2.1963995645589574,
756.1377085042628,
771.5000000000001,
786.8622914957374,
-0.039824475685644276,
767.5999999999999,
771.5000000000001,
768.6454163969065,
19.327401323060283,
-83042
]
] | no news data |
0 | [
[
5700,
5700,
5600,
5630,
22083,
32.15714754962884,
-71.26480092780821,
-61.95044497452409,
-9.314355953284121,
5433.400839831147,
5748,
6062.599160168853,
-0.10946386923063775,
5608,
5748,
5638.587390613556,
168.21759508781076,
-135973
],
[
5630,
6250,
5630,
5670,
3387302,
35.395855143534924,
-65.02048525707505,
-62.56445303103428,
-2.4560322260407688,
5430.74941076042,
5735,
6039.25058923958,
-0.10610308255957462,
5632,
5735,
5644.869912490844,
200.48776686725284,
3251329
],
[
5650,
5740,
5610,
5610,
164181,
32.861697780190305,
-64.17356574003861,
-62.88627557283515,
-1.2872901672034587,
5427.826862971746,
5717.5,
6007.173137028254,
-0.10132860062203905,
5634,
5717.5,
5637.8959299926755,
195.45292637673478,
3087148
],
[
5610,
5740,
5560,
5660,
132707,
36.91501516100249,
-58.790098132786625,
-62.06704008482545,
3.2769419520388254,
5428.032126089106,
5705.5,
5982.967873910894,
-0.09726329818977969,
5646,
5705.5,
5642.316743994141,
194.34914592125372,
3219855
],
[
5660,
5740,
5640,
5680,
97322,
38.514060380042885,
-52.30686740764395,
-60.11500554938915,
7.808138141745204,
5451.389084071415,
5689,
5926.610915928585,
-0.08353345611832842,
5650,
5689,
5649.853395195313,
187.60992121259275,
3317177
],
[
5680,
5720,
5610,
5620,
71302,
35.59880813710653,
-51.41764826506551,
-58.37553409252443,
6.957885827458924,
5481.376174971397,
5670,
5858.623825028603,
-0.06653397708239975,
5648,
5670,
5643.88271615625,
182.06635541169328,
3245875
],
[
5620,
5670,
5570,
5590,
46280,
34.20469740128551,
-52.528172888230074,
-57.20606185166556,
4.677888963435485,
5503.093533173743,
5653.5,
5803.906466826257,
-0.05320826632219234,
5632,
5653.5,
5633.1061729250005,
176.2044728822866,
3199595
],
[
5560,
5600,
5460,
5540,
67371,
31.958337077126917,
-56.78823436919083,
-57.12249635517061,
0.3342619859797793,
5498.710682608612,
5640.5,
5782.289317391388,
-0.050275442741383944,
5618,
5640.5,
5614.484938340001,
173.61843910498044,
3132224
],
[
5550,
5670,
5550,
5640,
43203,
40.3902420694823,
-51.501522032403045,
-55.998301490617095,
4.49677945821405,
5514.732873543484,
5632,
5749.267126456516,
-0.041643155701887806,
5614,
5632,
5619.587950672,
170.50283631176754,
3175427
],
[
5660,
5730,
5610,
5630,
36599,
39.85831220573053,
-47.57031980805459,
-54.31270515410459,
6.74238534605,
5519.179486377152,
5627,
5734.820513622848,
-0.03832255682347539,
5604,
5627,
5621.670360537601,
166.89549086092703,
3138828
]
] | no news data |
0 | [
[
3830,
3890,
3805,
3830,
40496,
43.247971962271414,
-27.938380911442437,
0.9312392795056414,
-28.869620190948076,
3708.045488115414,
3939.25,
4170.454511884586,
-0.11738504125637421,
3811,
3939.25,
3852.0033980346416,
126.93601331046193,
-158113
],
[
3830,
3925,
3830,
3915,
89387,
49.41108548721966,
-22.1766188099391,
-3.690332338383307,
-18.486286471555793,
3706.5537707603808,
3933,
4159.446229239619,
-0.11515190909718752,
3847,
3933,
3864.6027184277136,
124.6548695025718,
-68726
],
[
3920,
3970,
3850,
3865,
58712,
46.23066402695986,
-21.398296721183215,
-7.231925214943288,
-14.166371506239926,
3700.050405658776,
3927.75,
4155.449594341224,
-0.11594403632676414,
3863,
3927.75,
3864.682174742171,
124.32237882381668,
-127438
],
[
3865,
3950,
3865,
3935,
125761,
50.98711741211642,
-14.960599395562895,
-8.77766005106721,
-6.182939344495685,
3699.104378540589,
3925.25,
4151.395621459411,
-0.11522609844438489,
3875,
3925.25,
3878.745739793737,
121.51363747925835,
-1677
],
[
3975,
4030,
3910,
3995,
90598,
54.68716807484157,
-4.960003492065425,
-8.014128739266853,
3.054125247201428,
3699.004722094083,
3925.75,
4152.495277905918,
-0.11551692181413356,
3908,
3925.75,
3901.99659183499,
121.40552051645419,
88921
],
[
3985,
3985,
3840,
3845,
115644,
45.44969668031793,
-9.03406649084036,
-8.218116289581555,
-0.8159502012588042,
3693.2043655345956,
3916,
4138.795634465405,
-0.11378735161665202,
3911,
3916,
3890.597273467992,
123.80512619385031,
-26723
],
[
3820,
3870,
3770,
3780,
69576,
42.128812915171146,
-17.308229051238413,
-10.036138841912928,
-7.272090209325485,
3687.100221255461,
3900,
4112.899778744539,
-0.10917937371514817,
3884,
3900,
3868.477818774394,
122.10476003714672,
-96299
],
[
3760,
3760,
3580,
3600,
186726,
34.59122401244949,
-37.952564629313656,
-15.619423999393074,
-22.33314062992058,
3634.340031515468,
3879.75,
4125.159968484531,
-0.12650813505227484,
3831,
3879.75,
3814.7822550195156,
127.6687057487791,
-283025
],
[
3620,
3645,
3535,
3550,
108189,
32.833876816941945,
-57.682997750263894,
-24.03213874956724,
-33.650859000696656,
3579.3902597171746,
3856.25,
4133.109740282825,
-0.14359014082739732,
3754,
3856.25,
3761.8258040156124,
126.40665533815204,
-391214
],
[
3580,
3580,
3480,
3525,
110319,
31.959602540982377,
-74.47826019260083,
-34.12136303817396,
-40.35689715442687,
3533.4322218075176,
3829.25,
4125.067778192482,
-0.15450429101911986,
3660,
3829.25,
3714.46064321249,
124.52046567114118,
-501533
]
] | no news data |
0 | [
[
883,
909,
845,
857,
196463,
44.50625009426941,
-14.480932573008317,
-13.407771024748723,
-1.0731615482595949,
825.5750099356333,
910.0000000000001,
994.424990064367,
-0.18554942871289415,
887.8,
910.0000000000001,
892.0187292811202,
61.349130039972536,
10604909
],
[
857,
857,
776,
817,
286106,
39.829128422565866,
-19.72695532925013,
-14.671607885649005,
-5.055347443601127,
811.5710850398299,
905.7000000000002,
999.8289149601704,
-0.20785892670899914,
874,
905.7000000000002,
877.0149834248962,
62.752763608545926,
10318803
],
[
830,
850,
784,
795,
288538,
37.49523451168406,
-25.36726426557368,
-16.81073916163394,
-8.556525103939741,
798.2577334311031,
895.9500000000002,
993.6422665688972,
-0.21807526439845307,
852.6,
895.9500000000002,
860.611986739917,
62.98470906507836,
10030265
],
[
796,
1033,
796,
1033,
4107129,
62.854111549736785,
-10.511469110094026,
-15.550885151325957,
5.039416041231931,
789.35885526675,
898.5,
1007.64114473325,
-0.24294077848247086,
876.8000000000001,
898.5,
895.0895893919337,
75.48580127471563,
14137394
],
[
1077,
1286,
1043,
1130,
22931717,
68.4689227427918,
8.985367198160247,
-10.643634681428717,
19.629001879588962,
758.6871738347874,
906.5000000000001,
1054.3128261652128,
-0.3261176528741592,
926.4000000000001,
906.5000000000001,
942.071671513547,
88.16538689795023,
37069111
],
[
1171,
1255,
1060,
1110,
5379921,
66.24549162732686,
22.562827357639776,
-4.002342273615018,
26.565169631254793,
741.7975372280558,
913.3000000000001,
1084.8024627719444,
-0.3755665449949508,
977,
913.3000000000001,
975.6573372108377,
95.79643069095378,
31689190
],
[
1107,
1107,
1032,
1056,
993517,
60.530051554973326,
28.635620048312944,
2.525250190770574,
26.11036985754237,
737.520564859844,
920.5,
1103.479435140156,
-0.39756531263477685,
1024.8,
920.5,
991.7258697686702,
94.52525707017138,
30695673
],
[
1065,
1067,
955,
1020,
925363,
56.999383174282706,
30.195379335326834,
8.059276019681826,
22.13610331564501,
738.0198378921209,
926.1500000000001,
1114.2801621078793,
-0.40626283454705864,
1069.8000000000002,
926.1500000000001,
997.3806958149362,
95.77345299373057,
29770310
],
[
1020,
1025,
968,
998,
622065,
54.8922042285479,
29.31832032275554,
12.311084880296569,
17.00723544245897,
742.1951611618179,
931.85,
1121.5048388381822,
-0.4070501450623645,
1062.8000000000002,
931.85,
997.504556651949,
93.00392063703553,
29148245
],
[
1051,
1051,
959,
981,
674529,
53.25390346745157,
26.94092855709141,
15.237053615655539,
11.703874941435872,
748.5024660321428,
937.25,
1125.9975339678572,
-0.4027688108143125,
1033,
937.25,
994.2036453215593,
92.93221202010443,
28473716
]
] | no news data |
0 | [
[
4040,
4050,
4035,
4050,
59404,
48.960928327018294,
-13.816201730909597,
-18.404460630123474,
4.588258899213876,
3976.2653817973583,
4051,
4125.734618202641,
-0.03689687395835177,
4044,
4051,
4041.5227496216503,
43.88754971370184,
-2069709
],
[
4035,
4055,
4030,
4045,
31326,
47.754102486589034,
-12.627420960220206,
-17.24905269614282,
4.6216317359226124,
3984.3608801331397,
4046.25,
4108.13911986686,
-0.03059085319338154,
4046,
4046.25,
4042.2181996973204,
42.53843901986599,
-2101035
],
[
4035,
4050,
4035,
4040,
45265,
46.51925757818264,
-11.950998180219358,
-16.189441792958128,
4.23844361273877,
3992.433457804049,
4042,
4091.566542195951,
-0.024525750715463195,
4044,
4042,
4041.7745597578564,
40.571407661304136,
-2146300
],
[
4040,
4070,
4035,
4055,
119709,
50.642692342398625,
-10.088262404660327,
-14.969205915298568,
4.880943510638241,
4004.5870776548945,
4038.75,
4072.9129223451055,
-0.016917572191943286,
4047,
4038.75,
4044.4196478062854,
40.173449971210985,
-2026591
],
[
4050,
4060,
4045,
4055,
116314,
50.64269234239863,
-8.513888080166453,
-13.678142348272146,
5.164254268105694,
4005.4387374920097,
4038.25,
4071.0612625079903,
-0.016250238349775396,
4049,
4038.25,
4046.5357182450284,
38.37534640183877,
-2026591
],
[
4050,
4060,
4050,
4060,
102748,
52.07127600608098,
-6.784519158353305,
-12.299417710288377,
5.514898551935072,
4007.2468103614874,
4040.25,
4073.2531896385126,
-0.016337201726879573,
4051,
4040.25,
4049.228574596023,
36.348535944564574,
-1923843
],
[
4050,
4060,
4035,
4050,
72165,
49.01562704870928,
-6.150004827492467,
-11.069535133729197,
4.91953030623673,
4007.2703366505825,
4040.5,
4073.7296633494175,
-0.016448292711009765,
4052,
4040.5,
4049.3828596768185,
35.53792623423853,
-1996008
],
[
4050,
4050,
4040,
4045,
61957,
47.514269996234894,
-5.981653088755593,
-10.051958724734478,
4.070305635978885,
4009.872331836699,
4039,
4068.127668163301,
-0.014423207805546533,
4053,
4039,
4048.506287741455,
33.71378864607864,
-2057965
],
[
4050,
4055,
4045,
4055,
47486,
50.7625934936954,
-4.983865793862151,
-9.038340138560013,
4.054474344697862,
4009.6054484809333,
4039.5,
4069.3945515190667,
-0.014801114751363625,
4053,
4039.5,
4049.805030193164,
32.019946599930165,
-2010479
],
[
4045,
4055,
4045,
4050,
36263,
49.125477307360136,
-4.544187818730734,
-8.139509674594159,
3.595321855863425,
4010.6054484809333,
4040.5,
4070.3945515190667,
-0.014797451562463398,
4052,
4040.5,
4049.8440241545313,
30.447093271363727,
-2046742
]
] | no news data |
0 | [
[
148400,
151500,
146500,
149600,
297903,
61.23176217336132,
6994.639748844085,
7677.290807591229,
-682.6510587471439,
128202.53448048062,
140390,
152577.46551951938,
-0.17362298624573513,
144500,
140390,
142789.439181555,
7255.936363192549,
7145948
],
[
148500,
149900,
143000,
149500,
255759,
61.10504526281137,
7113.68096538441,
7564.568839149866,
-450.8878737654559,
128604.64046109065,
141130,
153655.35953890937,
-0.177501020887258,
147260,
141130,
144131.551345244,
7230.512337250225,
6890189
],
[
153500,
153900,
147100,
147900,
327485,
59.00115540359141,
6998.243958794832,
7451.30386307886,
-453.05990428402765,
129011.57110947308,
141695,
154378.4288905269,
-0.17902436769860494,
149120,
141695,
144885.2410761952,
7199.7614560180655,
6562704
],
[
150800,
157900,
149600,
155800,
780162,
65.34563083215623,
7458.249221907929,
7452.692934844674,
5.556287063254786,
129100.09681895372,
142765,
156429.90318104628,
-0.19143211825091971,
150380,
142765,
147068.1928609562,
7399.778494873917,
7342866
],
[
155400,
158900,
153700,
156300,
374387,
65.70733452375143,
7773.5439525872935,
7516.863138393198,
256.68081419409555,
128849.33438030309,
143640,
158430.66561969693,
-0.20594076329291172,
151820,
143640,
148914.55428876495,
7242.65145952578,
7717253
],
[
155000,
156100,
148100,
151000,
300521,
58.71194416674559,
7509.1903204690025,
7515.328574808359,
-6.138254339356536,
128751.65045883469,
143820,
158888.3495411653,
-0.20954456322021017,
152100,
143820,
149331.64343101197,
7311.033498131082,
7416732
],
[
151300,
151400,
145100,
146800,
291323,
53.82187469574137,
6881.45809792084,
7388.554479430855,
-507.0963815100149,
128864.99108308222,
143990,
159115.00891691778,
-0.2100841574681267,
151560,
143990,
148825.31474480958,
7238.816819693147,
7125409
],
[
143800,
144600,
138000,
141100,
393088,
47.98111723746416,
5856.523073440971,
7082.148198232879,
-1225.625124791908,
128664.89182480815,
143845,
159025.10817519185,
-0.21106202058037268,
150200,
143845,
147280.25179584767,
7350.32990400078,
6732321
],
[
141100,
142700,
138700,
139400,
212963,
46.36504853635278,
4851.157762826391,
6635.950111151582,
-1784.7923483251907,
128297.28264807859,
143605,
158912.71735192143,
-0.213191982896437,
146920,
143605,
145704.20143667812,
7111.020625143581,
6519358
],
[
140000,
144100,
139500,
141200,
197433,
48.348759908293054,
4151.784282853972,
6139.116945492061,
-1987.3326626380886,
128085.87052287978,
143415,
158744.1294771202,
-0.2137730290014324,
143900,
143415,
144803.3611493425,
6938.804866204754,
6716791
]
] | no news data |
0 | [
[
46200,
46400,
45600,
45800,
9586,
31.279393284388682,
-750.997910056125,
-343.0430825435009,
-407.9548275126241,
44280.088902313975,
48222.5,
52164.911097686025,
-0.1635091958187993,
45980,
48222.5,
46528.61698199761,
1163.2007644209775,
-39859
],
[
45900,
46150,
45400,
45750,
6424,
31.064039471741395,
-783.7881920144791,
-431.19210443769657,
-352.59608757678257,
44025.343444165,
48000,
51974.656555835,
-0.16561068982645824,
45930,
48000,
46372.89358559809,
1133.6864241051935,
-46283
],
[
46050,
46150,
45250,
45400,
6700,
29.531329553128387,
-828.4667526141711,
-510.6470340729915,
-317.8197185411796,
43757.49388482588,
47765,
51772.50611517412,
-0.16780094693495728,
45770,
47765,
46178.314868478476,
1116.9945366691081,
-52983
],
[
45750,
46000,
45300,
45750,
5468,
33.08681125968593,
-826.1098784103451,
-573.7396029404623,
-252.3702754698828,
43538.15315277379,
47620,
51701.84684722621,
-0.17143413890072282,
45720,
47620,
46092.65189478278,
1087.2092126213147,
-47515
],
[
45800,
46550,
45800,
46050,
7055,
36.06451986198423,
-790.9173430266092,
-617.1751509576917,
-173.74219206891746,
43665.36224010261,
47342.5,
51019.63775989739,
-0.15534193419854855,
45750,
47342.5,
46084.12151582623,
1066.6942688626493,
-40460
],
[
46150,
46150,
45400,
46000,
8008,
35.77874174826582,
-758.3201447285028,
-645.404149711854,
-112.91599501664882,
43764.60356188526,
47102.5,
50440.39643811474,
-0.1417290563394613,
45790,
47102.5,
46067.29721266098,
1044.0732496581745,
-48468
],
[
45700,
45950,
45150,
45250,
9808,
31.71862016264957,
-783.9682640706887,
-673.116972583621,
-110.85129148706778,
43777.027840227485,
46850,
49922.972159772515,
-0.13118344332006465,
45690,
46850,
45903.83777012879,
1030.2108746825907,
-58276
],
[
45000,
45300,
44300,
45300,
9218,
32.270425311620464,
-791.1402292069251,
-696.7216239082818,
-94.41860529864334,
43853.211868334096,
46615,
49376.788131665904,
-0.11849353777393132,
45670,
46615,
45783.070216103035,
1028.0529550624055,
-49058
],
[
45300,
45500,
44600,
44800,
10056,
29.686789058962503,
-827.6294870292477,
-722.903196532475,
-104.72629049677266,
44011.534466229685,
46350,
48688.465533770315,
-0.10090466165136204,
45480,
46350,
45586.45617288243,
1018.9063154150908,
-59114
],
[
44800,
45200,
44700,
45050,
6792,
32.5927384871437,
-826.8432418811644,
-743.6912056022129,
-83.15203627895153,
44187.634957436625,
46137.5,
48087.365042563375,
-0.08452408745872121,
45280,
46137.5,
45479.16493830594,
981.8415785997272,
-52322
]
] | no news data |
0 | [
[
950,
964,
946,
948,
128303,
34.631761282615884,
-22.599467875914456,
-23.718857291366625,
1.1193894154521686,
924.4789238482631,
971.0000000000001,
1017.5210761517371,
-0.09582096014775904,
951.0000000000001,
971.0000000000001,
955.4777870773626,
39.57682006439591,
2018230
],
[
948,
954,
930,
933,
286143,
32.36725954270932,
-23.057933439620456,
-23.58667252101739,
0.5287390813969353,
920.8138037160099,
967.4000000000001,
1013.9861962839902,
-0.0963121692867276,
949.8000000000002,
967.4000000000001,
950.9822296618901,
38.4641900597962,
1732087
],
[
932,
957,
923,
940,
234589,
34.519071769961556,
-22.595957075690762,
-23.388529431952065,
0.792572356261303,
919.3085175800221,
964.2500000000001,
1009.1914824199781,
-0.0932154159605455,
948.6,
964.2500000000001,
948.7857837295121,
38.145319341239336,
1966676
],
[
944,
1037,
944,
979,
1716202,
45.01544673997776,
-18.865394886564104,
-22.483902522874473,
3.618507636310369,
919.5144760414192,
963.9500000000002,
1008.3855239585811,
-0.09219466561249216,
949.8,
963.9500000000002,
954.8286269836096,
42.34922510257939,
3682878
],
[
979,
987,
934,
945,
195036,
39.12700822327738,
-18.43985020976629,
-21.675092060252837,
3.2352418504865454,
917.5619521241434,
962.45,
1007.3380478758567,
-0.09327871136340925,
949,
962.45,
952.8629015868878,
43.109994738109435,
3487842
],
[
945,
955,
896,
898,
486796,
32.749550994765485,
-21.64559326686458,
-21.669192301575187,
0.02359903471060676,
905.8733385208251,
958.35,
1010.826661479175,
-0.10951460631121185,
939.0000000000001,
958.35,
941.8903212695103,
44.244995113958765,
3001046
],
[
898,
918,
874,
876,
356145,
30.263026311786014,
-25.665527647589897,
-22.46845937077813,
-3.197068276811766,
890.7323127046889,
952.65,
1014.5676872953111,
-0.12999042102621344,
927.6,
952.65,
928.7122570156083,
44.22749546296171,
2644901
],
[
872,
892,
848,
892,
232422,
34.177248227260485,
-27.24621096414012,
-23.42400968945053,
-3.82220127468959,
883.7751188406015,
947.3000000000001,
1010.8248811593986,
-0.13411776873091638,
918.0000000000001,
947.3000000000001,
921.3698056124866,
44.21124578703588,
2877323
],
[
892,
904,
880,
884,
149324,
33.174613132033365,
-28.812316571532506,
-24.501671065866926,
-4.31064550566558,
875.5505689924739,
942.1500000000001,
1008.7494310075263,
-0.14137755348410797,
899,
942.1500000000001,
913.8958444899893,
42.76758537367618,
2727999
],
[
889,
899,
880,
881,
102032,
32.78618325922347,
-29.95029314061162,
-25.591395480815866,
-4.358897659795755,
870.7458410278869,
936,
1001.2541589721131,
-0.13943196361562638,
886.2,
936,
907.3166755919915,
41.069900704127875,
2625967
]
] | no news data |
0 | [
[
10230,
10510,
10070,
10290,
61390,
57.420346725057065,
341.2308226435707,
291.7372071229301,
49.49361552064062,
8925.34541959357,
9737,
10548.65458040643,
-0.1667155346423806,
10214,
9737,
10070.49384431688,
406.3723473025018,
3016887
],
[
10390,
10840,
10300,
10600,
91172,
62.728808187196314,
365.4210929842193,
306.47398429518796,
58.947108689031325,
9020.545963602746,
9821.5,
10622.454036397254,
-0.16310218121412284,
10340,
9821.5,
10176.395075453504,
416.6314653523231,
3108059
],
[
10630,
10690,
10430,
10540,
29221,
61.14001870771491,
375.42291626553197,
320.2637706892568,
55.15914557627519,
9013.760273533517,
9868.5,
10723.239726466483,
-0.17322586542361723,
10378,
9868.5,
10249.116060362803,
405.4435035414429,
3078838
],
[
10600,
10800,
10500,
10700,
31145,
63.77490720424232,
391.7443115284914,
334.5598788571037,
57.1844326713877,
8982.574597369286,
9913.5,
10844.425402630714,
-0.18780963385902325,
10472,
9913.5,
10339.292848290243,
397.9118247170542,
3109983
],
[
10620,
10700,
10510,
10550,
24187,
59.68881140268817,
388.1015948652439,
345.26822205873174,
42.83337280651216,
8986.12697487514,
9954.5,
10922.87302512486,
-0.19455985235317894,
10536,
9954.5,
10381.434278632194,
383.06098009440745,
3085796
],
[
10470,
10530,
9990,
10280,
43691,
53.09455427866571,
359.2863428371693,
348.0718462144192,
11.214496622750062,
9044.354789740424,
9995,
10945.645210259576,
-0.19022415412897967,
10534,
9995,
10361.147422905755,
395.6994815162355,
3042105
],
[
10400,
10400,
10050,
10230,
23130,
51.94996640356928,
328.62725543241504,
344.18292805801843,
-15.555672625603393,
9112.16744103417,
10033.5,
10954.83255896583,
-0.18365128000514888,
10460,
10033.5,
10334.917938324605,
392.4352328365044,
3018975
],
[
10020,
10250,
9850,
10220,
36366,
51.709869101975166,
300.06384216165316,
335.3591108787454,
-35.295268717092256,
9220.36215587221,
10079,
10937.63784412779,
-0.17038155454465526,
10396,
10079,
10311.934350659683,
392.97557334818265,
2982609
],
[
10110,
10360,
10000,
10070,
22025,
48.11749959085296,
262.2997566399845,
320.7472400309933,
-58.4474833910088,
9315.324063531638,
10112.5,
10909.675936468362,
-0.15766149546963898,
10270,
10112.5,
10263.547480527746,
390.6201752518839,
2960584
],
[
10070,
10270,
10040,
10260,
18211,
52.60861286845249,
244.8800342895047,
305.57379888269554,
-60.69376459319085,
9468.948775341967,
10162,
10855.051224658033,
-0.13640055592561168,
10212,
10162,
10262.837984422198,
379.1473055910351,
2978795
]
] | no news data |
0 | [
[
2285,
2380,
2285,
2325,
333227,
39.86777185197839,
-30.84708884557176,
-32.90052454558406,
2.053435700012301,
2212.2794874563087,
2320.25,
2428.2205125436913,
-0.09306799917568474,
2276,
2320.25,
2292.5991401764977,
76.8691971595378,
-1127368
],
[
2345,
2370,
2325,
2340,
159329,
41.480430154857665,
-25.208366071957244,
-31.362092850858698,
6.153726778901454,
2212.4971283959344,
2320.75,
2429.0028716040656,
-0.09329128221830495,
2298,
2320.75,
2302.079312141198,
74.59282593385653,
-968039
],
[
2320,
2425,
2315,
2340,
422995,
41.48043015485766,
-20.503288502066425,
-29.190331981100247,
8.687043479033822,
2212.8327850891283,
2319.5,
2426.1672149108717,
-0.09197431766404116,
2313,
2319.5,
2309.6634497129585,
77.12190979572392,
-968039
],
[
2370,
2515,
2360,
2460,
1290374,
53.14030463067281,
-7.01066888460673,
-24.754399361801546,
17.743730477194816,
2202.056900251839,
2323.75,
2445.443099748161,
-0.10473854738948757,
2350,
2323.75,
2339.7307597703666,
84.11320195317222,
322335
],
[
2430,
2460,
2385,
2390,
433915,
47.22876244663984,
-1.9436800802200196,
-20.192255505485242,
18.248575425265223,
2200.9649216072944,
2325.75,
2450.5350783927056,
-0.10730738763212348,
2371,
2325.75,
2349.7846078162934,
83.46225895651708,
-111580
],
[
2390,
2390,
2315,
2320,
339694,
42.176021354042085,
-3.5357124405409195,
-16.860946892496376,
13.325234451955456,
2200.4564863359014,
2325.25,
2450.0435136640986,
-0.10733771737585082,
2370,
2325.25,
2343.8276862530347,
82.85781188819443,
-451274
],
[
2320,
2340,
2240,
2255,
339864,
38.09992365616481,
-9.927923407281924,
-15.474342195453485,
5.546418788171561,
2202.7906506191775,
2315.25,
2427.7093493808225,
-0.09714661430154191,
2353,
2315.25,
2326.0621490024278,
84.08225389618055,
-791138
],
[
2230,
2230,
2175,
2215,
401929,
35.806560157761275,
-18.0138103651866,
-15.982235829400109,
-2.0315745357864916,
2190.8428229823085,
2306.75,
2422.6571770176915,
-0.10049392176672074,
2328,
2306.75,
2303.849719201942,
83.79066433216765,
-1193067
],
[
2220,
2235,
2180,
2190,
343808,
34.41235129580758,
-26.13792339072279,
-18.013373341664646,
-8.124550049058143,
2173.4148948655006,
2299.25,
2425.0851051344994,
-0.10945752322235457,
2274,
2299.25,
2281.079775361554,
81.73418830844139,
-1536875
],
[
2190,
2205,
2150,
2160,
479698,
32.763716989851126,
-34.59826352878417,
-21.330351379088555,
-13.267912149695618,
2151.4586527222464,
2291.5,
2431.5413472777536,
-0.12222679230002499,
2228,
2291.5,
2256.8638202892434,
79.82460342926701,
-2016573
]
] | no news data |
0 | [
[
8050,
8150,
7980,
7980,
39926,
39.34265155476802,
-198.1516542131203,
-235.13580158720765,
36.98414737408734,
7717.827784898482,
8158,
8598.172215101518,
-0.10791179580816826,
8046,
8158,
8051.175737622789,
299.6512825639435,
-1001807
],
[
8010,
8130,
7890,
8000,
28880,
40.215944930900704,
-189.8675143963792,
-226.082144149042,
36.2146297526628,
7749.010078522521,
8125,
8500.98992147748,
-0.0925513652867641,
8052,
8125,
8040.940590098231,
295.39047666651896,
-972927
],
[
8000,
8180,
7960,
8060,
36338,
42.87313765015505,
-176.4270343189155,
-216.1511221830167,
39.72408786410119,
7804.697976270483,
8096.5,
8388.302023729517,
-0.07208102852578689,
8034,
8096.5,
8044.752472078585,
290.0054426189105,
-936589
],
[
8060,
8120,
7980,
8120,
22246,
45.482637090460976,
-159.099854379946,
-204.7408686224026,
45.64101424245658,
7827.4561441221085,
8082.5,
8337.543855877891,
-0.06311014064408078,
8038,
8082.5,
8059.801977662868,
279.29076814613114,
-914343
],
[
8120,
8240,
8110,
8190,
22421,
48.44165296463474,
-138.12727916417316,
-191.4181507307567,
53.29087156658355,
7840.569822620246,
8076,
8311.430177379754,
-0.05830365957893864,
8070,
8076,
8085.841582130295,
268.6271418499789,
-891922
],
[
8170,
8170,
8000,
8090,
23010,
44.708393594269836,
-128.09888229524404,
-178.7542970436542,
50.65541474841015,
7839.8763710580415,
8073.5,
8307.12362894196,
-0.05787418813202674,
8092,
8073.5,
8086.673265704237,
263.0109174321233,
-914932
],
[
8090,
8090,
7980,
8010,
16001,
41.92474559796931,
-125.16382626066843,
-168.03620288705704,
42.872376626388615,
7849.851349765897,
8059,
8268.148650234103,
-0.051904367845664004,
8094,
8059,
8071.33861256339,
252.08156618697163,
-930933
],
[
8000,
8000,
7750,
7970,
38561,
40.56477654400322,
-124.62879573488135,
-159.35472145662192,
34.725925721740566,
7852.8925739126535,
8045,
8237.107426087347,
-0.04775821655372195,
8076,
8045,
8051.0708900507125,
252.64716860218795,
-969494
],
[
7980,
8030,
7890,
7950,
11142,
39.86840323006042,
-124.38478269348252,
-152.36073370399404,
27.975951010511523,
7849.226684257594,
8033,
8216.773315742406,
-0.04575459124670891,
8042,
8033,
8030.8567120405705,
244.60094227346025,
-980636
],
[
7900,
8030,
7900,
7950,
14832,
39.86840323006043,
-122.77611398362842,
-146.44380975992092,
23.667695776292504,
7845.429837794533,
8031.5,
8217.570162205466,
-0.046335096110431725,
7994,
8031.5,
8014.685369632457,
236.4151606824988,
-980636
]
] | no news data |
0 | [
[
283500,
284500,
278500,
279000,
30599,
46.06720875470494,
-2493.1196327246143,
-2684.4889066980213,
191.36927397340696,
271132.81081162515,
283500,
295867.18918837485,
-0.087246484574073,
281300,
283500,
281036.48291452444,
7572.90824412334,
-103371
],
[
279000,
280000,
275500,
279000,
22868,
46.06720875470495,
-2505.9223622120917,
-2648.7755978008354,
142.8532355887437,
271015.3286078167,
283450,
295884.6713921833,
-0.08773802358217171,
281800,
283450,
280629.18633161957,
7353.414798114531,
-103371
],
[
278500,
282000,
278500,
282000,
29292,
49.240324197657536,
-2248.0792316143634,
-2568.636324563541,
320.5570929491778,
270931.8794427923,
283100,
295268.1205572077,
-0.08596340909366071,
281700,
283100,
280903.34906529565,
7078.170883963493,
-74079
],
[
282000,
282500,
275500,
281500,
61665,
48.72577704187427,
-2060.3322861989727,
-2466.9755168906277,
406.64323069165494,
270794.45036241435,
282975,
295155.54963758565,
-0.08608922793593529,
281300,
282975,
281022.6792522365,
7072.587249394673,
-135744
],
[
283500,
289500,
279500,
279500,
95168,
46.62690694583712,
-2049.3016903754324,
-2383.4407515875887,
334.1390612121563,
271551.58899695444,
282150,
292748.41100304556,
-0.07512607480450514,
280200,
282150,
280718.14340178925,
7281.688160152196,
-230912
],
[
281500,
285500,
280000,
281500,
34968,
48.99304909907376,
-1857.76146070892,
-2278.304893411855,
420.5434327029352,
272187.8018675649,
281600,
291012.1981324351,
-0.06684799809968106,
280700,
281600,
280874.5147214314,
7190.139005855611,
-195944
],
[
282000,
287500,
279000,
284000,
44196,
51.865606161200034,
-1487.09305899631,
-2120.0625265287463,
632.9694675324363,
272455.03422239254,
281375,
290294.96577760746,
-0.06340268877908457,
281700,
281375,
281499.6117771452,
7283.700505437353,
-151748
],
[
285500,
285500,
275500,
282500,
56300,
50.04451486456398,
-1299.394532765611,
-1955.9289277761195,
656.5343950105084,
272608.4606342389,
281150,
289691.5393657611,
-0.06076143955725483,
281800,
281150,
281699.68942171615,
7477.7218979061145,
-208048
],
[
281000,
287000,
281000,
282000,
32930,
49.4215946225897,
-1177.4154078525025,
-1800.226223791396,
622.8108159388935,
272856.10783343785,
280875,
288893.89216656215,
-0.0570993656720046,
281900,
280875,
281759.75153737294,
7372.170333769964,
-240978
],
[
282500,
284500,
281000,
283000,
30020,
50.742178052682625,
-988.6577982156887,
-1637.9125386762548,
649.2547404605662,
273780.0375940898,
280500,
287219.9624059102,
-0.04791417045212258,
282600,
280500,
282007.80122989835,
7095.58673850068,
-210958
]
] | no news data |
0 | [
[
1439,
1445,
1407,
1421,
77392,
33.382973079243165,
-22.26168595514082,
-18.594348749994143,
-3.6673372051466764,
1377.5824019087202,
1458.4499999999998,
1539.3175980912795,
-0.11089526290415122,
1416.0000000000002,
1458.4499999999998,
1426.9069767857177,
35.87856005014799,
-992407
],
[
1421,
1446,
1418,
1424,
58994,
34.5601764359155,
-21.344400454476954,
-19.144359090890706,
-2.200041363586248,
1374.9391399018368,
1454.5999999999997,
1534.2608600981625,
-0.10952957527590111,
1420.4,
1454.5999999999997,
1426.3255814285742,
35.3158057608517,
-933413
],
[
1437,
1450,
1424,
1445,
65011,
42.252884705304005,
-18.70727477213927,
-19.05694222714042,
0.3496674550011498,
1376.2542106445117,
1451.25,
1526.2457893554883,
-0.10335337034348092,
1426.4,
1451.25,
1430.0604651428594,
34.65039106364801,
-868402
],
[
1445,
1471,
1430,
1450,
99511,
43.94256960375154,
-16.0291019466938,
-18.4513741710511,
2.4222722243573003,
1378.2695199487712,
1448.35,
1518.4304800512286,
-0.09677285193665722,
1432,
1448.35,
1434.0483721142875,
35.103934559101724,
-768891
],
[
1460,
1588,
1432,
1452,
1450791,
44.640341550352844,
-13.58860640599778,
-17.478820618040437,
3.8902142120426575,
1381.5867414746644,
1445.45,
1509.3132585253356,
-0.08836453495497679,
1438.4,
1445.45,
1437.6386976914303,
43.739367804880175,
681900
],
[
1452,
1454,
1423,
1440,
88887,
41.317212080845266,
-12.478946293987974,
-16.478845753229947,
3.9998994592419734,
1383.514335160939,
1442.6000000000001,
1501.6856648390612,
-0.08191552036470415,
1442.2,
1442.6000000000001,
1438.1109581531443,
42.82941296167445,
593013
],
[
1440,
1449,
1419,
1439,
62020,
41.04301523848901,
-11.54711633393481,
-15.49249986937092,
3.945383535436111,
1388.0335135631556,
1439.3,
1490.5664864368443,
-0.07123808300819064,
1445.2,
1439.3,
1438.2887665225155,
41.91302632155485,
530993
],
[
1443,
1443,
1400,
1410,
118615,
33.99685031483685,
-12.998849369973641,
-14.993769769491465,
1.9949203995178237,
1387.1644080001167,
1435.65,
1484.1355919998834,
-0.06754514261816369,
1438.2,
1435.65,
1432.6310132180124,
41.99066729858665,
412378
],
[
1405,
1439,
1405,
1431,
65050,
41.79006499345353,
-12.312898337012939,
-14.45759548299576,
2.1446971459828212,
1393.3991537825832,
1432.35,
1471.3008462174166,
-0.054387330215962176,
1434.4,
1432.35,
1432.30481057441,
41.41990534868761,
477428
],
[
1440,
1453,
1421,
1435,
80962,
43.16658061788048,
-11.31606606518335,
-13.82928959943328,
2.5132235342499296,
1396.0461481936595,
1430.55,
1465.0538518063404,
-0.04823858209267825,
1431,
1430.55,
1432.843848459528,
40.747054966638494,
558390
]
] | no news data |
0 | [
[
5440,
5450,
5330,
5400,
11566,
43.070589974366214,
-30.333445266395756,
22.217510228643704,
-52.55095549503946,
5242.762445949491,
5573,
5903.237554050509,
-0.11851338742167919,
5362,
5573,
5454.979760199512,
183.39209865112414,
190979
],
[
5400,
5460,
5370,
5430,
11729,
44.59917593612486,
-32.23960649959281,
11.326086882996403,
-43.56569338258922,
5232.042609217995,
5568,
5903.957390782005,
-0.12067435013721442,
5362,
5568,
5449.98380815961,
176.72123446175812,
202708
],
[
5430,
5490,
5360,
5400,
9055,
43.34579007758479,
-35.7587971352923,
1.9091100793386637,
-37.66790721463096,
5217.51254612842,
5561.5,
5905.48745387158,
-0.12370312105424087,
5390,
5561.5,
5439.987046527688,
173.3840034287754,
193653
],
[
5400,
5440,
5390,
5420,
16228,
44.46628048508763,
-36.5130485206937,
-5.775321640667809,
-30.737726880025892,
5206.419800632997,
5556,
5905.580199367003,
-0.12583880466774763,
5404,
5556,
5435.989637222151,
164.57086032672004,
209881
],
[
5420,
5420,
5360,
5400,
5071,
43.538941526117064,
-38.283324694206385,
-12.276922251375526,
-26.00640244283086,
5191.549663900757,
5548,
5904.450336099243,
-0.12849687674810492,
5410,
5548,
5428.791709777721,
157.10151316052574,
204810
],
[
5400,
5400,
5100,
5200,
46861,
35.55386316448729,
-55.18843195614136,
-20.859224192328693,
-34.32920776381266,
5143.215239566265,
5522,
5900.784760433735,
-0.1371911482918272,
5370,
5522,
5383.033367822177,
167.30854793477388,
157949
],
[
5180,
5250,
5130,
5210,
6937,
36.18407286907198,
-67.00652531570631,
-30.088684417004217,
-36.917840898702096,
5101.179788302457,
5502,
5902.820211697543,
-0.14569982250001548,
5326,
5502,
5348.4266942577415,
163.9293659394329,
164886
],
[
5190,
5210,
5125,
5210,
11897,
36.18407286907198,
-75.5021081436771,
-39.17136916233879,
-36.330738981338314,
5078.494833846526,
5472,
5865.505166153474,
-0.14382498762919388,
5288,
5472,
5320.741355406193,
158.2915540866163,
164886
],
[
5200,
5280,
5170,
5270,
12128,
40.24988721598598,
-76.51144388475223,
-46.63938410682148,
-29.872059777930744,
5088.690225699308,
5441.5,
5794.309774300692,
-0.12967372022445722,
5258,
5441.5,
5310.593084324954,
154.8421573661437,
177014
],
[
5300,
5820,
5280,
5490,
116879,
52.260218827398475,
-58.88045115898694,
-49.08759751725458,
-9.792853641732364,
5095.3993590850605,
5432.5,
5769.6006409149395,
-0.12410516002390778,
5276,
5432.5,
5346.474467459963,
183.0677175542763,
293893
]
] | no news data |
0 | [
[
5820,
6230,
5820,
5920,
18547,
39.61548820357966,
-53.17017686017425,
-46.962143552709506,
-6.208033307464746,
5758.539857452406,
5932,
6105.460142547594,
-0.05848285318529802,
5830,
5932,
5867.815144784789,
135.3383057648692,
5619
],
[
5930,
6010,
5880,
5940,
14098,
41.85272910089635,
-44.528207966119226,
-46.475356435391454,
1.9471484692722285,
5758.440549028236,
5929,
6099.559450971764,
-0.057533968956574096,
5862,
5929,
5882.252115827831,
134.9569982102357,
19717
],
[
5940,
5990,
5920,
5960,
4523,
44.08378098924877,
-35.65454905520892,
-44.31119495935495,
8.656645904146032,
5760.898407630648,
5925.5,
6090.101592369352,
-0.05555703058622973,
5892,
5925.5,
5897.801692662265,
130.31721262379028,
24240
],
[
5960,
5960,
5920,
5950,
2207,
43.19143624858313,
-29.093653338054537,
-41.26768663509487,
12.174033297040332,
5762.253479387473,
5922.5,
6082.746520612527,
-0.05411448564374068,
5918,
5922.5,
5908.241354129812,
123.86598315066242,
22033
],
[
5950,
5990,
5890,
5990,
3598,
47.7476523508247,
-20.430915629878655,
-37.10033243405162,
16.66941680417297,
5762.253479387473,
5922.5,
6082.746520612527,
-0.05411448564374068,
5952,
5922.5,
5924.59308330385,
122.16127006847225,
25631
],
[
5990,
6190,
5960,
6000,
17991,
48.85209469628302,
-12.61331867185163,
-32.20292968161162,
19.58961100975999,
5762.844333070451,
5922,
6081.155666929549,
-0.0537506473926203,
5968,
5922,
5939.67446664308,
129.8640364921528,
43622
],
[
6000,
6160,
5970,
6110,
6499,
59.09439359664645,
2.4302495279926006,
-25.27629383969078,
27.70654336768338,
5751.388005761125,
5926.5,
6101.611994238875,
-0.059094573268834896,
6002,
5926.5,
5973.739573314465,
134.15946245699902,
50121
],
[
6250,
6260,
5860,
6100,
12669,
57.95813804956644,
13.391104960598568,
-17.54281407963291,
30.93391904023148,
5742.722489254209,
5931,
6119.277510745791,
-0.06348929716600607,
6030,
5931,
5998.991658651572,
153.14807228149908,
37452
],
[
6100,
6200,
6010,
6010,
2643,
48.85367800332947,
14.646577394001724,
-11.104935784905987,
25.75151317890771,
5743.734767489729,
5930,
6116.265232510271,
-0.06282132631037803,
6042,
5930,
6001.193326921258,
155.7803528328206,
34809
],
[
6010,
6200,
6010,
6110,
2104,
56.94634970050195,
23.44050505670839,
-4.195847616583111,
27.6363526732915,
5734.609875540725,
5935.5,
6136.390124459275,
-0.06769105364645785,
6066,
5935.5,
6022.954661537006,
158.224613344762,
36913
]
] | no news data |
0 | [
[
4130,
4130,
3985,
4025,
3801,
40.61071471971721,
-10.62693451097175,
2.3358361833359824,
-12.962770694307732,
3960.9280891226176,
4103.25,
4245.571910877382,
-0.06937033370005832,
4043,
4103.25,
4050.812562422472,
81.74718104005503,
-11948
],
[
4030,
4105,
4010,
4025,
6718,
40.6107147197172,
-12.56894986349289,
-0.6451210260297922,
-11.923828837463098,
3961.652559705667,
4092.5,
4223.347440294333,
-0.06394499220248404,
4030,
4092.5,
4045.650049937978,
82.6938109657654,
-11948
],
[
4040,
4130,
4015,
4045,
11349,
43.691615594068075,
-12.351794372009408,
-2.9864556952257155,
-9.365338676783693,
3971.6895881768273,
4082.5,
4193.310411823172,
-0.054285566110556,
4031,
4082.5,
4045.520039950383,
85.00139589678214,
-599
],
[
4010,
4040,
3995,
4010,
7022,
39.80044487517835,
-14.832919905781637,
-5.3557485373369005,
-9.477171368444736,
3967.2423171688115,
4074.5,
4181.7576828311885,
-0.05264826743462437,
4027,
4074.5,
4038.4160319603066,
82.50129618986914,
-7621
],
[
4000,
4070,
4000,
4015,
6039,
40.61412181443774,
-16.208925154112876,
-7.526383860692096,
-8.68254129342078,
3965.568145769528,
4067,
4168.431854230472,
-0.04988042991417349,
4024,
4067,
4033.7328255682455,
81.60834646202134,
-1582
],
[
4015,
4095,
3965,
3965,
7976,
35.453494907927556,
-21.09087883694656,
-10.239282855942989,
-10.85159598100357,
3953.803828739904,
4058,
4162.196171260096,
-0.05135346045347264,
4012,
4058,
4019.9862604545965,
85.06489314330554,
-9558
],
[
3965,
4065,
3965,
3965,
26739,
35.453494907927556,
-24.67541942791877,
-13.126510170338145,
-11.548909257580624,
3953.3376725735075,
4047,
4140.662327426492,
-0.04628728807832583,
4000,
4047,
4008.9890083636774,
86.13168649021229,
-9558
],
[
3995,
4040,
3935,
4000,
30496,
41.489210411714446,
-24.410596022807113,
-15.38332734083194,
-9.027268681975173,
3956.1170299211453,
4039.75,
4123.382970078855,
-0.04140502262707082,
3991,
4039.75,
4007.191206690942,
87.47942316948284,
20938
],
[
4100,
4105,
4000,
4030,
17856,
46.13835975736002,
-21.531767474382377,
-16.613015367542026,
-4.918752106840351,
3958.885457493478,
4035.75,
4112.614542506522,
-0.03809182556229805,
3995,
4035.75,
4011.752965352754,
88.73089294309122,
38794
],
[
4080,
4080,
4000,
4010,
3124,
43.648362231221704,
-20.62634034984012,
-17.415680364001645,
-3.2106599858384754,
3957.9871988312684,
4032,
4106.012801168732,
-0.0367126989924265,
3994,
4032,
4011.4023722822035,
88.10725773287041,
35670
]
] | no news data |
0 | [
[
1389,
1525,
1175,
1179,
5665359,
69.09828152634819,
65.94780401467824,
-2.257500756909703,
68.20530477158795,
481.2219573355076,
840.7000000000002,
1200.1780426644928,
-0.8551874453776437,
1073.6000000000001,
840.7000000000002,
998.4860459113131,
127.6377331353705,
28726833
],
[
1180,
1500,
1130,
1398,
11273084,
75.86054702542638,
96.3760002011827,
17.469199434708777,
78.90680076647394,
431.1204387531274,
868.5500000000001,
1305.9795612468727,
-1.0072639715545968,
1208.2000000000003,
868.5500000000001,
1078.3888367290506,
144.94932362570117,
39999917
],
[
1398,
1449,
1272,
1308,
1911024,
69.16228689783257,
111.93796587207703,
36.36295272218243,
75.5750131498946,
414.41298608758547,
892.95,
1371.4870139124146,
-1.07181144277376,
1281.4,
892.95,
1124.3110693832405,
147.2386576524368,
38088893
],
[
1307,
1308,
1135,
1160,
1565279,
59.80988994070415,
111.04847497751211,
51.30005717324837,
59.748417804263745,
417.48360191766636,
909.45,
1401.4163980823337,
-1.081898725784449,
1268.6,
909.45,
1131.4488555065923,
149.07875353440562,
36523614
],
[
1161,
1277,
1025,
1067,
2061779,
54.79564498118943,
101.66726729684137,
61.37349919796698,
40.293768098874395,
428.7502663542164,
922.7500000000001,
1416.7497336457839,
-1.070711966720745,
1222.4,
922.7500000000001,
1118.559084405274,
156.43027113909093,
34461835
],
[
1030,
1067,
909,
932,
2612306,
48.446303406345415,
82.38948615333186,
65.57669658903995,
16.812789564291904,
441.75565917882597,
930.7000000000002,
1419.6443408211744,
-1.0507023548322212,
1173,
930.7000000000002,
1081.2472675242193,
156.54239462915587,
31849529
],
[
881,
906,
842,
884,
1252431,
46.38813134495681,
62.517840116071284,
64.96492529444623,
-2.447085178374948,
452.34880303821063,
936.2500000000001,
1420.1511969617895,
-1.0337008212801908,
1070.2,
936.2500000000001,
1041.7978140193754,
151.78936644135902,
30597098
],
[
891,
968,
877,
919,
1938142,
48.11891032963176,
49.0284554416811,
61.7776313238932,
-12.7491758822121,
466.1547628730836,
943.7500000000002,
1421.3452371269168,
-1.0121223568252533,
992.3999999999999,
943.7500000000002,
1017.2382512155004,
147.44726883840482,
32535240
],
[
917,
949,
891,
930,
436142,
48.67967339885429,
38.77861325585775,
57.17782771028612,
-18.399214454428368,
484.5337455280828,
953.0000000000002,
1421.4662544719176,
-0.9831400933303616,
946.4000000000001,
953.0000000000002,
999.7906009724004,
141.0581782070902,
32971382
],
[
930,
983,
928,
964,
763447,
50.46196993339917,
33.0184393124822,
52.34595003072534,
-19.32751071824314,
508.1471956521409,
964.7000000000002,
1421.2528043478594,
-0.9465176829021648,
925.8,
964.7000000000002,
992.6324807779204,
134.91116547801232,
33734829
]
] | no news data |
0 | [
[
2765,
2790,
2745,
2770,
49059,
56.577668923868316,
-21.710510004490516,
-23.25803508959234,
1.5475250851018245,
2661.788786819139,
2794.75,
2927.711213180861,
-0.09515070269674268,
2762,
2794.75,
2762.9642972555207,
64.24140720588089,
67294
],
[
2755,
2785,
2750,
2765,
19550,
55.71978759099441,
-20.305141825091596,
-22.66745643669219,
2.3623146116005955,
2672.7397536084727,
2785.75,
2898.7602463915273,
-0.0811345213256949,
2767,
2785.75,
2763.3714378044165,
62.152735262603684,
47744
],
[
2780,
2780,
2735,
2735,
27625,
50.747744891641894,
-21.365834655191065,
-22.407132080391968,
1.0412974252009022,
2676.1148562736084,
2777.5,
2878.8851437263916,
-0.07300460394339627,
2761,
2777.5,
2757.697150243533,
60.92753988670342,
20119
],
[
2735,
2765,
2730,
2735,
40613,
50.74774489164191,
-21.95337650606416,
-22.316380965526406,
0.36300445946224613,
2685.737574026771,
2769,
2852.262425973229,
-0.06013898589615659,
2754,
2769,
2753.1577201948267,
59.07557275193889,
20119
],
[
2730,
2740,
2690,
2710,
100338,
46.718681540282205,
-24.157822383459916,
-22.68466924911311,
-1.4731531343468056,
2686.099315932183,
2761.5,
2836.900684067817,
-0.05460849832903647,
2743,
2761.5,
2744.5261761558613,
58.42731755537183,
-80219
],
[
2705,
2720,
2695,
2710,
25589,
46.7186815402822,
-25.60964952519771,
-23.269665304330033,
-2.3399842208676773,
2689.5828359577818,
2754.25,
2818.9171640422182,
-0.046958093159457745,
2731,
2754.25,
2737.620940924689,
56.039652015702416,
-80219
],
[
2710,
2710,
2645,
2680,
148028,
42.070186246981535,
-28.848435467867603,
-24.385419337037547,
-4.463016130830056,
2680.5915071796962,
2747.75,
2814.9084928203038,
-0.048882535034339925,
2714,
2747.75,
2726.096752739751,
56.67967687172367,
-228247
],
[
2670,
2700,
2670,
2685,
16872,
43.08659827291497,
-30.658328323601836,
-25.640001134350406,
-5.01832718925143,
2676.371571178736,
2741.25,
2806.128428821264,
-0.04733492298861042,
2704,
2741.25,
2717.877402191801,
54.77398566660056,
-211375
],
[
2700,
2785,
2670,
2680,
146284,
42.287564711049654,
-32.125813286657376,
-26.937163564811804,
-5.188649721845572,
2671.05662437849,
2735.25,
2799.44337562151,
-0.046937848914366045,
2693,
2735.25,
2710.301921753441,
59.07584383327195,
-357659
],
[
2685,
2710,
2685,
2685,
42933,
43.41759197929423,
-32.51058568464441,
-28.051847988778327,
-4.458737695866084,
2664.685252179509,
2731.5,
2798.314747820491,
-0.048921653172609186,
2688,
2731.5,
2705.241537402753,
56.9989978451811,
-314726
]
] | no news data |
0 | [
[
20900,
21150,
20300,
20450,
149464,
48.02105689134725,
-63.91260323046299,
-295.07236330817096,
231.15976007770797,
18498.678709646385,
19566,
20633.321290353615,
-0.10909959014143054,
20244,
19566,
19975.738278390538,
948.5151794890471,
1500465
],
[
20200,
20550,
19950,
20250,
152199,
45.88346333544675,
-30.536009113668115,
-242.1650924692704,
211.6290833556023,
18481.994638066753,
19587.5,
20693.005361933247,
-0.11287865852541126,
20380,
19587.5,
20030.59062271243,
923.6212380969724,
1348266
],
[
20400,
20650,
20150,
20450,
124735,
48.35901839256502,
11.916148774005705,
-191.3488442206152,
203.2649929946209,
18454.102406737013,
19624.5,
20794.897593262987,
-0.11927922680964992,
20380,
19624.5,
20114.472498169944,
893.3625782329029,
1473001
],
[
20450,
20900,
20100,
20800,
145986,
52.45771157326792,
72.96081778828739,
-138.4869118188347,
211.44772960712208,
18402.395741387652,
19685,
20967.604258612348,
-0.13031285330072112,
20480,
19685,
20251.577998535955,
886.6938226448384,
1618987
],
[
21050,
21250,
20350,
20650,
111639,
50.60399380693294,
107.99056339448362,
-89.19141677617104,
197.18198017065464,
18419.300823058496,
19754.5,
21089.699176941504,
-0.13517924290075714,
20520,
19754.5,
20331.262398828767,
887.6442638844928,
1507348
],
[
20700,
20750,
19870,
19920,
157345,
42.69643899476597,
75.97124085353425,
-56.15888525022998,
132.13012610376424,
18478.207333455473,
19790,
21101.792666544527,
-0.13257126493628363,
20414,
19790,
20249.009919063014,
887.0982450356006,
1350003
],
[
19410,
19800,
19020,
19500,
115943,
38.927453031115725,
16.514834408590104,
-41.624141318465966,
58.13897572705607,
18553.96662368245,
19816.5,
21079.03337631755,
-0.12742243850503887,
20264,
19816.5,
20099.20793525041,
888.0197989616292,
1234060
],
[
19520,
20800,
19520,
20500,
256246,
50.19948246079958,
49.51605631743951,
-23.39610179128487,
72.91215810872438,
18694.85581752457,
19900.5,
21106.14418247543,
-0.1211672251928775,
20274,
19900.5,
20179.366348200332,
917.4469561786558,
1490306
],
[
20500,
21450,
20500,
21100,
272167,
55.50582382848393,
122.67067682930065,
5.817253932832234,
116.85342289646842,
18696.368167789205,
19987,
21277.631832210795,
-0.1291471288548351,
20334,
19987,
20363.493078560266,
919.7721735944662,
1762473
],
[
21250,
21300,
20500,
20500,
110440,
49.79225093395199,
130.72434615535167,
30.79867237733612,
99.92567377801555,
18753.978599399994,
20039,
21324.021400600006,
-0.12825204856529826,
20304,
20039,
20390.794462848215,
911.2170183377185,
1652033
]
] | no news data |
0 | [
[
17490,
17490,
17320,
17340,
25200,
55.03628092634006,
146.32953919560532,
410.10961164990715,
-263.78007245430183,
16811.883349546566,
18205.5,
19599.116650453434,
-0.15309842085671188,
17428,
18205.5,
17613.31615766413,
810.6420662573856,
10619318
],
[
17230,
17590,
17050,
17050,
46048,
51.82007032442279,
84.32357802772094,
344.9524049254699,
-260.628826897749,
16678.60828952539,
18106.5,
19534.39171047461,
-0.1577214492557491,
17312,
18106.5,
17500.652926131304,
791.3104900961438,
10573270
],
[
17310,
17360,
17040,
17240,
24704,
53.72796453847672,
49.9391517220829,
285.9497542847925,
-236.0106025627096,
16696.70769145305,
17988.5,
19280.29230854695,
-0.14362423865769222,
17282,
17988.5,
17448.522340905045,
757.6454550892764,
10597974
],
[
17060,
17260,
17010,
17070,
23278,
51.75324370529547,
8.869425679524284,
230.53368856373888,
-221.6642628842146,
16659.752877199953,
17882.5,
19105.247122800047,
-0.13675348780092791,
17220,
17882.5,
17372.817872724037,
721.3850654400425,
10574696
],
[
16900,
17100,
16660,
16690,
27803,
47.546525110170734,
-53.72217649831873,
173.68251555132738,
-227.40469204964612,
16531.516917408404,
17774,
19016.483082591596,
-0.13980905621600045,
17078,
17774,
17236.25429817923,
701.2861321943252,
10546893
],
[
16600,
16900,
16050,
16090,
34643,
41.77285014254016,
-150.01221038126096,
108.94357036480973,
-258.9557807460707,
16269.251497228968,
17643.5,
19017.74850277103,
-0.15577957919585478,
16828,
17643.5,
17007.003438543383,
711.9085513233019,
10512250
],
[
15810,
15900,
14800,
15520,
82593,
37.15670900471972,
-269.21366472965383,
33.31212334591702,
-302.52578807557086,
15870.26227813355,
17506,
19141.737721866448,
-0.1868773816824459,
16522,
17506,
16709.602750834707,
753.2007976573518,
10429657
],
[
15520,
15970,
15430,
15640,
55220,
38.69269849900427,
-349.9645060028379,
-43.34320252383395,
-306.6213034790039,
15581.47362938114,
17375,
19168.52637061886,
-0.20644907863238673,
16202,
17375,
16495.68220066777,
737.9721692532553,
10484877
],
[
15500,
15870,
15500,
15750,
28361,
40.137084634348774,
-400.46770636214205,
-114.76810329149558,
-285.6996030706465,
15360.007114920309,
17256.5,
19152.992885079693,
-0.2198004097099287,
15938,
17256.5,
16346.545760534216,
711.6884428780228,
10513238
],
[
16000,
16160,
15860,
16090,
30569,
44.4903069928314,
-408.3494991637308,
-173.48438246594264,
-234.86511669778815,
15231.39785158129,
17159.5,
19087.602148418708,
-0.22472707811051704,
15818,
17159.5,
16295.236608427374,
690.1392683867355,
10543807
]
] | no news data |
0 | [
[
4510,
4515,
4420,
4460,
29885,
52.15215841484635,
70.46338009446754,
75.55207051381178,
-5.088690419344246,
4171.668520327993,
4417.25,
4662.831479672007,
-0.1111920220372435,
4524,
4417.25,
4481.964597005734,
134.61389244604155,
351208
],
[
4460,
4537,
4450,
4485,
19392,
53.67414851629965,
66.59752162207133,
73.76116073546369,
-7.163639113392364,
4186.437155653527,
4426.75,
4667.062844346473,
-0.10857303635690878,
4521,
4426.75,
4482.5716776045865,
131.21290012846717,
370600
],
[
4485,
4645,
4485,
4605,
24405,
60.21578219917316,
72.38241858390211,
73.48541230515139,
-1.1029937212492769,
4195.220313037142,
4441.5,
4687.779686962858,
-0.11089932993937104,
4517,
4441.5,
4507.05734208367,
133.26912154786237,
395005
],
[
4600,
4620,
4495,
4505,
19676,
53.443138862379826,
68.1126664191388,
72.41086312794887,
-4.298196708810067,
4211.5380017494745,
4451.25,
4690.9619982505255,
-0.10770547520383063,
4513,
4451.25,
4506.645873666936,
132.67847000872933,
375329
],
[
4485,
4545,
4470,
4540,
26971,
55.336583209559784,
66.78322906589983,
71.28533631553907,
-4.502107249639238,
4237.9536619621795,
4464.75,
4691.5463380378205,
-0.10159419364480454,
4519,
4464.75,
4513.316698933549,
128.5585792938201,
402300
],
[
4545,
4650,
4535,
4590,
37313,
57.96655152902979,
68.96918864309646,
70.82210678105055,
-1.8529181379540915,
4260.96661100587,
4479.5,
4698.03338899413,
-0.09757043821593048,
4545,
4479.5,
4528.65335914684,
127.5901093442615,
439613
],
[
4570,
4590,
4290,
4515,
24376,
52.93166094092104,
63.912955392830554,
69.44027650340655,
-5.527321110575997,
4296.429076497445,
4491.75,
4687.070923502555,
-0.0869687420281873,
4551,
4491.75,
4525.922687317472,
139.90510153395712,
415237
],
[
4470,
4560,
4460,
4505,
17783,
52.279629565237165,
58.4254455199125,
67.23731030670774,
-8.81186478679524,
4325.907769024528,
4501.5,
4677.092230975472,
-0.07801498654913801,
4531,
4501.5,
4521.738149853978,
137.05473713867448,
397454
],
[
4520,
4600,
4520,
4590,
23157,
57.11532264598275,
60.24092416056101,
65.8380330774784,
-5.597108916917392,
4353.126477590389,
4514.25,
4675.373522409611,
-0.07138440379226264,
4548,
4514.25,
4535.390519883183,
134.0508273430549,
420611
],
[
4595,
4615,
4540,
4610,
14718,
58.18892151575233,
62.57224304812826,
65.18487507160837,
-2.612632023480117,
4366.589299052661,
4524.5,
4682.410700947339,
-0.0698024979322971,
4562,
4524.5,
4550.312415906546,
129.83291110426526,
435329
]
] | no news data |
0 | [
[
831,
849,
814,
847,
38837,
46.34736555939578,
-0.7280482539259765,
6.829930559000998,
-7.557978812926975,
785.0940726321173,
860.45,
935.8059273678828,
-0.17515469200507341,
825.4,
860.45,
834.3946845452475,
39.808764382773205,
1228570
],
[
850,
856,
838,
839,
36713,
44.547964823171704,
-0.5658944103240628,
5.350765565135986,
-5.916659975460049,
785.9745261398905,
856.4000000000001,
926.8254738601097,
-0.16446864516606632,
831.8,
856.4000000000001,
835.315747636198,
38.250995498289406,
1191857
],
[
839,
863,
822,
829,
46627,
42.33537481903912,
-1.2301226592361445,
4.03458792026156,
-5.264710579497705,
783.3918934457823,
853.7500000000001,
924.1081065542179,
-0.16482133306990987,
835,
853.7500000000001,
834.0525981089584,
38.44735296269731,
1145230
],
[
821,
858,
821,
829,
28220,
42.33537481903912,
-1.7365109151162414,
2.8803681531860006,
-4.616879068302242,
786.1886701470615,
849.0000000000002,
911.8113298529389,
-0.14796544134967884,
833.8,
849.0000000000002,
833.0420784871667,
38.34397060821893,
1145230
],
[
836,
848,
811,
820,
27707,
40.248782054313764,
-2.831413270405619,
1.7380118684676769,
-4.569425138873296,
785.9246709142243,
844.9500000000002,
903.975329085776,
-0.1397131879656213,
832.8000000000001,
844.9500000000002,
830.4336627897334,
38.24797270763187,
1117523
],
[
820,
850,
809,
833,
44050,
44.50363315515046,
-2.6199388961119894,
0.8664217155517437,
-3.4863606116637333,
789.81225019246,
841.2500000000001,
892.6877498075402,
-0.12228885541168512,
830.0000000000001,
841.2500000000001,
830.9469302317867,
38.44454608565817,
1161573
],
[
826,
832,
808,
818,
10100,
40.88584469574288,
-3.6209781880916125,
-0.031058265176927446,
-3.589919922914685,
790.6952625561491,
837.6500000000002,
884.6047374438513,
-0.11211063676679053,
825.8000000000001,
837.6500000000002,
828.3575441854294,
37.484221365254015,
1151473
],
[
811,
818,
811,
815,
25392,
40.18229127573216,
-4.6033197622853095,
-0.9455105645986038,
-3.6578091976867055,
790.1396818585562,
834.6500000000002,
879.1603181414442,
-0.10665624666972748,
823,
834.6500000000002,
825.6860353483436,
35.30677698202159,
1126081
],
[
806,
820,
805,
807,
37401,
38.29010421687397,
-5.958677750473726,
-1.9481440017736282,
-4.010533748700097,
791.9485788374649,
830.6500000000002,
869.3514211625355,
-0.09318346153623143,
818.6,
830.6500000000002,
821.9488282786749,
33.85629291187719,
1088680
],
[
808,
849,
800,
828,
67167,
45.53984140692265,
-5.277449077396682,
-2.614005016898239,
-2.663444060498443,
796.7990835849653,
828.1,
859.4009164150348,
-0.07559694823097392,
820.2,
828.1,
823.15906262294,
34.937986275314536,
1155847
]
] | no news data |
0 | [
[
4165,
4200,
4090,
4155,
106157,
44.34323105806396,
-131.29323457502778,
-115.45758624492488,
-15.835648330102899,
3906.382117477235,
4362.25,
4818.117882522765,
-0.20900584905622788,
4157,
4362.25,
4195.236544002675,
160.34559188605635,
334025
],
[
4115,
4250,
4115,
4190,
68301,
46.15932007450981,
-124.6917453190581,
-117.30441805975153,
-7.3873272593065735,
3907.310420736943,
4335.5,
4763.689579263057,
-0.1975271960618415,
4178,
4335.5,
4194.1892352021405,
158.53519246562377,
402326
],
[
4220,
4250,
4190,
4230,
55457,
48.23808834306228,
-114.90776661060227,
-116.82508776992168,
1.917321159319414,
3917.79994392374,
4312,
4706.20005607626,
-0.1828386159908441,
4191,
4312,
4201.351388161713,
151.49696443236493,
457783
],
[
4200,
4280,
4135,
4190,
109689,
46.31243613073684,
-109.12364919958418,
-115.28480005585419,
6.161150856270012,
3924.5543806996825,
4289.25,
4653.945619300318,
-0.1700509969343441,
4186,
4289.25,
4199.081110529371,
151.03289554433888,
348094
],
[
4155,
4165,
4060,
4080,
89257,
41.41606856402456,
-112.1232877043467,
-114.65249758555271,
2.5292098812060146,
3908.620606795418,
4267,
4625.379393204582,
-0.1679772173445427,
4169,
4267,
4175.264888423497,
149.53054586260038,
258837
],
[
4055,
4165,
4050,
4140,
86828,
44.841624784148436,
-108.4093487812479,
-113.40386782469176,
4.994519043443859,
3910.046358867111,
4246.5,
4582.953641132889,
-0.15846162304622116,
4166,
4246.5,
4168.211910738797,
147.06407830098607,
345665
],
[
4120,
4120,
4030,
4100,
99506,
43.03500058083754,
-107.4550165904293,
-112.21409757783927,
4.759080987409973,
3900.3559201057674,
4229.25,
4558.144079894232,
-0.1555330519095501,
4148,
4229.25,
4154.569528591038,
144.41664413662994,
246159
],
[
4100,
4260,
4100,
4230,
167271,
50.07499969297905,
-95.11239146553817,
-108.79375635537906,
13.681364889840893,
3931.8371669839253,
4210.75,
4489.662833016075,
-0.1324765578654989,
4148,
4210.75,
4169.6556228728305,
145.5297409840135,
413430
],
[
4200,
4290,
4145,
4165,
127996,
46.95064212432396,
-89.54352686380753,
-104.94371045706475,
15.400183593257225,
3953.5511758147536,
4193.25,
4432.948824185246,
-0.11432603550241277,
4143,
4193.25,
4168.724498298265,
145.49190234229826,
285434
],
[
4165,
4220,
4115,
4160,
120381,
46.70921631959863,
-84.55887765317766,
-100.86674389628735,
16.307866243109686,
3971.566506448993,
4178.75,
4385.933493551007,
-0.09916051142136137,
4159,
4178.75,
4166.9795986386125,
142.59962360356266,
165053
]
] | no news data |
0 | [
[
13180,
13200,
12770,
12870,
505012,
52.27729114704292,
163.40565416662866,
117.23062526335394,
46.17502890327472,
11896.478350718346,
12851,
13805.521649281654,
-0.14855212034575588,
13176,
12851,
12900.689745919384,
693.4511577330697,
5428798
],
[
12710,
12810,
12200,
12220,
747081,
45.557980441808866,
100.60715683835406,
113.90593157835397,
-13.298774739999914,
11836.213719146917,
12791,
13745.786280853083,
-0.14929032614386406,
12934,
12791,
12764.551796735508,
691.7760750378505,
4681717
],
[
12490,
12560,
11470,
11820,
2161860,
41.98191687236206,
18.35070272829944,
94.79488580834307,
-76.44418308004363,
11710.084685767715,
12711.5,
13712.915314232285,
-0.15756052617429647,
12662,
12711.5,
12575.641437388407,
720.2206411065756,
2519857
],
[
11840,
11910,
11520,
11670,
651955,
40.691988397951455,
-58.27017388474451,
64.18187386972555,
-122.45204775447006,
11587.986128204206,
12620,
13652.013871795794,
-0.16355211914354903,
12350,
12620,
12394.513149910726,
696.6334524561059,
1867902
],
[
11700,
11800,
11590,
11710,
408613,
41.210734463082986,
-114.44584446322915,
28.45633020313461,
-142.90217466636375,
11481.422203156273,
12542,
13602.577796843727,
-0.16912419021587097,
12058,
12542,
12257.610519928581,
661.8739201378127,
2276515
],
[
11710,
11720,
11250,
11280,
752387,
37.421465833549476,
-191.45589013624885,
-15.526113864742083,
-175.92977627150677,
11276.729214381783,
12459,
13641.270785618217,
-0.18978582319900744,
11740,
12459,
12062.088415942866,
648.168640127969,
1524128
],
[
10950,
11080,
10410,
10770,
1312656,
33.4884435510025,
-290.29332318335946,
-70.47955572846556,
-219.8137674548939,
10969.39920564375,
12354.5,
13739.60079435625,
-0.22422611912359883,
11450,
12354.5,
11803.670732754294,
664.0137372616855,
211472
],
[
10780,
11200,
10650,
10780,
708736,
33.6357271740966,
-363.6241516597747,
-129.1084749147274,
-234.51567674504733,
10717.996764034498,
12255,
13792.003235965502,
-0.25083692141419855,
11242,
12255,
11598.936586203436,
655.8698988858508,
920208
],
[
10780,
11060,
10690,
10840,
490360,
34.571903314927496,
-412.1468901907574,
-185.71615796993342,
-226.43073222082398,
10516.72062228986,
12163,
13809.27937771014,
-0.2707028492493858,
11076,
12163,
11447.149268962748,
635.4506203940044,
1410568
],
[
10990,
11200,
10810,
10840,
625898,
34.5719033149275,
-445.466450120266,
-237.66621639999994,
-207.80023372026608,
10340.523356270352,
12081,
13821.476643729648,
-0.28813453252705035,
10902,
12081,
11325.719415170199,
617.9184332230042,
1410568
]
] | no news data |
0 | [
[
11250,
12380,
11010,
12140,
1051511,
58.94459449198808,
-301.3271138004093,
-586.6436734342858,
285.3165596338765,
10164.742407495916,
11041,
11917.257592504084,
-0.15872793995183113,
11540,
11041,
11374.913951707533,
666.1293507331587,
-1605972
],
[
12000,
12660,
11910,
12150,
448369,
59.074274145279865,
-213.0539775252164,
-511.9257342524719,
298.8717567272555,
10081.657088868218,
11078.5,
12075.342911131782,
-0.17995990632879574,
11672,
11078.5,
11529.931161366027,
672.1201113950759,
-1157603
],
[
12320,
12740,
11940,
12520,
384174,
63.649366693576866,
-111.95047785063252,
-431.930682972104,
319.9802051214715,
9956.798070649887,
11144,
12331.201929350113,
-0.21306567289126213,
11876,
11144,
11727.944929092822,
681.2543891525705,
-773429
],
[
12500,
12910,
11450,
11610,
1295223,
49.10864929688208,
-104.05513790216355,
-366.35557395811594,
262.3004360559524,
9967.134694341587,
11171.5,
12375.865305658413,
-0.21561389350730223,
11918,
11171.5,
11704.355943274259,
736.8790756416727,
-2068652
],
[
11610,
11630,
10590,
10800,
573645,
40.28641347029256,
-161.29890132826768,
-325.3442394321463,
164.04533810387863,
9942.839625052682,
11158,
12373.160374947318,
-0.21780971051215592,
11844,
11158,
11523.484754619407,
758.5305702386961,
-2642297
],
[
10750,
10780,
10200,
10250,
333512,
35.60864735065394,
-248.18448348457787,
-309.91228824263266,
61.72780475805479,
9843.193033009875,
11122.5,
12401.806966990125,
-0.2300394636080243,
11466,
11122.5,
11268.787803695526,
747.2069580787893,
-2975809
],
[
10000,
10130,
9830,
9990,
173965,
33.621231033484,
-334.1696605758807,
-314.7637627092823,
-19.405897866598423,
9724.033647582788,
11088,
12451.966352417212,
-0.24602567684293145,
11034,
11088,
11013.030242956422,
723.8350325017329,
-3149774
],
[
10010,
10040,
9760,
9770,
196166,
31.994047374169977,
-415.2786208545258,
-334.86673433833096,
-80.41188651619484,
9571.593982857652,
11045.5,
12519.406017142348,
-0.2668790036018918,
10484,
11045.5,
10764.424194365138,
692.1325301801807,
-3345940
],
[
9810,
10290,
9680,
9880,
247883,
33.72128360764891,
-465.31807838503664,
-360.95700314767214,
-104.3610752373645,
9472.911903866088,
11016.5,
12560.088096133912,
-0.2802320330656582,
10138,
11016.5,
10587.53935549211,
686.2659208815963,
-3098057
],
[
10110,
10640,
10100,
10560,
293355,
43.307199855886246,
-444.97499720939595,
-377.7606019600169,
-67.21439524937904,
9486.146388554731,
11022,
12557.853611445269,
-0.2786887337044582,
10090,
11022,
10582.031484393689,
691.5326408186253,
-2804702
]
] | no news data |
0 | [
[
15200,
15310,
15030,
15130,
8998,
46.56514870104237,
-504.02549664168146,
-534.0700702965473,
30.04457365486587,
14908.375749911918,
15857.5,
16806.62425008808,
-0.11970666877983047,
15452,
15857.5,
15498.603072441772,
372.54689211722257,
-227272
],
[
15140,
15490,
15100,
15280,
20254,
49.531636366676395,
-491.98319732147866,
-525.6526957015336,
33.66949838005496,
14896.938835676874,
15785,
16673.061164323128,
-0.11251962804220803,
15380,
15785,
15454.88245795342,
373.7935426802781,
-207018
],
[
15410,
15550,
15040,
15380,
20692,
51.46608281189482,
-468.9644933262043,
-514.3150552264677,
45.350561900263415,
14928.289501728212,
15718.5,
16508.710498271786,
-0.10054528081837165,
15328,
15718.5,
15439.905966362736,
383.52257534597254,
-186326
],
[
15410,
15590,
15360,
15400,
4557,
51.8634818754921,
-443.99012987319657,
-500.2500701558135,
56.259940282616924,
14970.38233378128,
15659.5,
16348.61766621872,
-0.08801272916998894,
15278,
15659.5,
15431.92477309019,
372.5566771069745,
-181769
],
[
15400,
15400,
15030,
15070,
14530,
45.276016682220934,
-445.68839064507665,
-489.33773425366616,
43.649343608589504,
14922.283298099463,
15600.5,
16278.716701900537,
-0.08694807242082464,
15252,
15600.5,
15359.539818472153,
372.37405731361923,
-196299
],
[
15070,
15280,
14960,
15280,
12073,
49.65805984335094,
-425.18773010287623,
-476.50773342350817,
51.32000332063194,
14977.638582435806,
15542.5,
16107.361417564194,
-0.07268604375926578,
15282,
15542.5,
15343.631854777723,
368.63305321978925,
-184226
],
[
15280,
15280,
14860,
14980,
8625,
44.21151605116103,
-428.2121387367297,
-466.8486144861525,
38.6364757494228,
14968.545409658343,
15478.5,
15988.454590341657,
-0.06589199087013038,
15222,
15478.5,
15270.905483822178,
372.30212084694716,
-192851
],
[
15020,
15020,
14640,
14690,
31079,
39.68074144851626,
-448.8356823816375,
-463.2460280652495,
14.410345683611979,
14830.817659109674,
15420.5,
16010.182340890326,
-0.0764803139833761,
15084,
15420.5,
15154.724387057744,
372.85196935787957,
-223930
],
[
14750,
14950,
14600,
14840,
13329,
42.938069184573635,
-447.9129808797097,
-460.17941862814155,
12.266437748431827,
14746.288295863058,
15381,
16015.711704136942,
-0.08253191653818893,
14972,
15381,
15091.779509646196,
371.21968583231677,
-210601
],
[
14840,
14920,
14670,
14790,
24488,
42.12153738020114,
-446.0742491516503,
-457.3583847328433,
11.284135581193027,
14675.752961663416,
15330.5,
15985.247038336584,
-0.08541757129077114,
14916,
15330.5,
15031.423607716957,
362.56113684429414,
-235089
]
] | no news data |
0 | [
[
19460,
19460,
18810,
19330,
13661,
65.88900110178756,
251.23488269029986,
100.69868719862366,
150.5361954916762,
17439.34183252844,
18551.5,
19663.65816747156,
-0.11989954100439963,
19204,
18551.5,
18950.476547348564,
628.5416965714544,
28533
],
[
19310,
19750,
19160,
19160,
23445,
63.02802174539963,
257.823141617715,
132.12357808244195,
125.69956353527306,
17431.56803116686,
18559.5,
19687.43196883314,
-0.12154766764547985,
19220,
18559.5,
18992.38123787885,
625.7887182449219,
5088
],
[
19390,
19390,
18980,
19120,
14863,
62.34209311054259,
256.8558442916983,
157.07003132429324,
99.78581296740506,
17424.363719257308,
18575.5,
19726.636280742692,
-0.12394135078384885,
19228,
18575.5,
19017.904990303083,
610.3752383702847,
-9775
],
[
18870,
19040,
18160,
18450,
20276,
52.111942767897894,
199.72356468536964,
165.60073799650854,
34.122826688861096,
17428.25220156766,
18578,
19727.74779843234,
-0.1237751963001767,
19056,
18578,
18904.32399224247,
635.3484356295501,
-30051
],
[
18450,
18450,
18090,
18180,
10068,
48.64748944748654,
131.14729360137426,
158.7100491174817,
-27.562755516107444,
17406.74026693947,
18567.5,
19728.25973306053,
-0.1250313432675946,
18848,
18567.5,
18759.459193793977,
615.6806902274393,
-40119
],
[
18180,
18180,
17840,
18060,
15736,
47.14726539776588,
66.35224026090509,
140.23848734616638,
-73.88624708526129,
17360.706251017706,
18543.5,
19726.293748982294,
-0.1275696334545576,
18594,
18543.5,
18619.567355035182,
595.9892123540509,
-55855
],
[
18000,
18000,
17320,
17790,
23886,
43.86916493058345,
-6.707727344997693,
110.84924440793357,
-117.55697175293126,
17294.609457092072,
18519.5,
19744.390542907928,
-0.1322811677321664,
18320,
18519.5,
18453.653884028146,
606.2756971859045,
-79741
],
[
17940,
18110,
17520,
18090,
5078,
48.180402551649784,
-39.9403774368584,
80.69132003897519,
-120.63169747583359,
17282.101166149543,
18514,
19745.898833850457,
-0.1330775449768237,
18114,
18514,
18380.923107222516,
605.1131473869114,
-74663
],
[
18080,
18500,
17900,
18500,
10603,
53.4433547016882,
-32.815640301570966,
57.98992797086597,
-90.80556827243694,
17326.725997879646,
18537.5,
19748.274002120354,
-0.13062969678978864,
18124,
18537.5,
18404.738485778013,
604.7479225735606,
-64060
],
[
18490,
18490,
18070,
18130,
6076,
48.64214519809548,
-56.375283397268504,
35.116885697239084,
-91.49216909450759,
17318.721820885607,
18534,
19749.278179114393,
-0.13114040996162657,
18114,
18534,
18349.790788622413,
592.2659281040205,
-70136
]
] | no news data |
0 | [
[
5575,
5610,
5365,
5490,
329466,
54.479027762519344,
158.066969264808,
110.57714407763206,
47.48982518717594,
4648.116687488244,
5312,
5975.883312511756,
-0.24995606645773955,
5677,
5312,
5478.559363356817,
428.02544457848626,
7720794
],
[
5460,
6435,
5415,
5965,
2837400,
61.9666236002658,
188.8311840293045,
126.22795206796656,
62.60323196133794,
4613.786253365792,
5336.75,
6059.713746634208,
-0.2709378354370013,
5687,
5336.75,
5575.8474906854535,
470.30934139430866,
10558194
],
[
5910,
6060,
5275,
5335,
1071382,
50.17772009739632,
160.52586871340463,
133.08753539705418,
27.43833331635045,
4611.914622337772,
5322.5,
6033.085377662228,
-0.26701188451375407,
5594,
5322.5,
5527.677992548363,
492.78724558042944,
9486812
],
[
5450,
5550,
5085,
5320,
1358106,
49.93413623399472,
135.32340379395828,
133.534709076435,
1.7886947175232706,
4608.414577174037,
5311.25,
6014.085422825963,
-0.2646591378021984,
5518,
5311.25,
5486.142394038691,
490.8024423246845,
8128706
],
[
5320,
5815,
5265,
5700,
925278,
55.78933518529444,
144.34912610728134,
135.69759248260428,
8.651533624677057,
4611.80111096631,
5334.5,
6057.19888903369,
-0.27095281245990804,
5562,
5334.5,
5528.9139152309535,
495.03083930149273,
9053984
],
[
6050,
6400,
5220,
5280,
594831,
48.972227165590894,
116.27128317774986,
131.8123306216334,
-15.541047443883542,
4618.509725763976,
5338.75,
6058.990274236024,
-0.26981607089150966,
5520,
5338.75,
5479.131132184763,
543.9572079228146,
8459153
],
[
5190,
5340,
5090,
5230,
106295,
48.21686820528994,
88.9593403334984,
123.24173256400641,
-34.28239223050801,
4631.159386800782,
5345,
6058.840613199218,
-0.2671059357153294,
5373,
5345,
5429.304905747811,
522.9602644997565,
8352858
],
[
5230,
5400,
5170,
5180,
95208,
47.429038175387575,
62.55870887052697,
111.10512782531052,
-48.54641895478355,
4646.658845815894,
5351.5,
6056.341154184106,
-0.2634181646955456,
5342,
5351.5,
5379.443924598249,
502.03453132120245,
8257650
],
[
5190,
5370,
5170,
5220,
70420,
48.15880349267678,
44.35241688249425,
97.75458563674728,
-53.402168754253026,
4674.080758090259,
5362.5,
6050.919241909741,
-0.2567530972157541,
5322,
5362.5,
5347.5551396785995,
480.46063622683084,
8328070
],
[
5190,
5320,
5120,
5210,
84528,
47.97948808887769,
28.785066557027676,
83.96068182080336,
-55.17561526377568,
4719.1352256040445,
5377.75,
6036.3647743959555,
-0.2449406440968641,
5224,
5377.75,
5320.04411174288,
460.4277336392001,
8243542
]
] | no news data |
0 | [
[
3083.333251953125,
3126.666748046875,
3033.333251953125,
3050,
56310,
62.1186498682303,
0.9433073170175703,
-26.53879758179551,
27.48210489881308,
2795.9867373517072,
2927.3333374023437,
3058.67993745298,
-0.08973805502258976,
2997.333349609375,
2927.3333374023437,
2973.584008587691,
97.5738713232281,
-2412135
],
[
3046.666748046875,
3066.666748046875,
2993.333251953125,
3020,
42438,
58.19571055626772,
5.55131300527637,
-20.120775464381133,
25.672088469657503,
2795.7607195024298,
2932.9999999999995,
3070.2392804975693,
-0.09358287112006124,
3024.66669921875,
2932.9999999999995,
2982.867206870153,
95.84241594969396,
-2454573
],
[
2956.666748046875,
3110,
2956.666748046875,
3073.333251953125,
96471,
62.70494047880585,
13.352815475183888,
-13.42605727646813,
26.778872751652017,
2789.0885543202617,
2940,
3090.9114456797383,
-0.10266084740118255,
3052,
2940,
3000.9604158867473,
99.94890423565332,
-2358102
],
[
3073.333251953125,
3160,
3073.333251953125,
3126.666748046875,
89436,
66.58637128247963,
23.567458802673173,
-6.02735406063987,
29.59481286331304,
2778.072927476021,
2950.1666748046873,
3122.2604221333536,
-0.11666713531706445,
3072,
2950.1666748046873,
3026.101682318773,
99.00017879359773,
-2268666
],
[
3133.333251953125,
3230,
3120,
3163.333251953125,
78543,
68.97682796094645,
34.22677273208592,
2.023471297905288,
32.20330143418063,
2766.1445590212843,
2962.1666748046873,
3158.1887905880903,
-0.13235049698635062,
3086.666650390625,
2962.1666748046873,
3053.5479962456434,
99.78588030834075,
-2190123
],
[
3120,
3250,
3100,
3236.666748046875,
89946,
73.11893466214501,
48.03800387249976,
11.226377812824182,
36.811626059675575,
2749.5529451732164,
2978.6666748046873,
3207.7804044361583,
-0.15383643397863178,
3124,
2978.6666748046873,
3090.17174660589,
103.37260314345927,
-2100177
],
[
3236.666748046875,
3320,
3193.333251953125,
3303.333251953125,
106248,
76.2264867790939,
63.629453039162854,
21.706992858091915,
41.92246018107094,
2726.685248489734,
2996.8333374023437,
3266.9814263149533,
-0.1802890307852582,
3180.666650390625,
2996.8333374023437,
3132.804047675337,
105.0364706365604,
-1993929
],
[
3306.666748046875,
3500,
3306.666748046875,
3500,
233349,
82.61236248887438,
90.80836943229178,
35.52726817293189,
55.28110125935989,
2677.2698852483486,
3025.8333374023437,
3374.3967895563387,
-0.2303917058784436,
3266,
3025.8333374023437,
3206.24323814027,
111.58149045158287,
-1760580
],
[
3510,
4433.33349609375,
3510,
3716.666748046875,
6067125,
86.81449596568014,
128.35149614367037,
54.092113767079596,
74.25938237659078,
2601.636935215966,
3064.500012207031,
3527.363089198096,
-0.30208064946797925,
3384,
3064.500012207031,
3308.3279401215914,
170.27806228316624,
4306545
],
[
3713.333251953125,
3713.333251953125,
3403.333251953125,
3506.666748046875,
1100847,
69.32649326968168,
139.55079489311265,
71.18384999228621,
68.36694490082644,
2597.715061098217,
3094.333349609375,
3590.951638120533,
-0.32098564207624913,
3452.66669921875,
3094.333349609375,
3347.9957017066486,
180.4963075553508,
3205698
]
] | 스튜디오삼익, 주당 2.0주 무상증자 결정: [스튜디오 삼익 홈페이지 갈무리]코스닥 상장사 스튜디오삼익은 보통주식 1주당 2.0주를 배정하는 무상증자를 결정했다고 25일 공시했습니다.신주 배정기준일은 다음달 9일이고 상장 예정일은 다음달 30일입니다. 당신의 제보가 뉴스로 만들어집니다.SBS Biz는 여러분의 제보를 기다리고 있습니다.홈페이지 = https://url.kr/9pghjn |
0 | [
[
24650,
24800,
23850,
24000,
362443,
29.010631584165843,
63.07853918732144,
30.960685910993682,
32.11785327632776,
22180.81380285084,
23917.5,
25654.18619714916,
-0.1452230540105914,
24290,
23917.5,
24235.450949517555,
1101.7953612990725,
-2944766
],
[
24450,
25500,
23100,
23650,
1604111,
28.038755694727016,
14.546923204961786,
27.677933369787304,
-13.131010164825518,
22364.344690408347,
23975,
25585.655309591653,
-0.13436123541953313,
24140,
23975,
24118.360759614046,
1194.5242640634244,
-4548877
],
[
23750,
23750,
23250,
23350,
319401,
27.197701988630794,
-47.57382348441024,
12.627581998947795,
-60.20140548335804,
22602.67272222005,
24030,
25457.32727777995,
-0.11879544550811072,
23980,
24030,
23964.688607691238,
1144.9153880588942,
-4868278
],
[
23800,
24050,
23250,
23300,
325698,
27.052055941548094,
-99.69037632098843,
-9.836009665039452,
-89.85436665594898,
22770.428399492885,
24067.5,
25364.571600507115,
-0.10778615149119064,
23790,
24067.5,
23831.75088615299,
1120.278574626116,
-5193976
],
[
23550,
23650,
22400,
22400,
394335,
24.507974024098125,
-211.18123251692668,
-50.1050542354169,
-161.07617828150978,
22527.61216808471,
24010,
25492.38783191529,
-0.12348086896420575,
23340,
24010,
23545.400708922392,
1129.5443907242507,
-5588311
],
[
22850,
23100,
21950,
22150,
662963,
23.837362221290103,
-316.068014636061,
-103.29764631554573,
-212.77036832051525,
22291.34306040265,
23957.5,
25623.65693959735,
-0.13909272166105388,
22970,
23957.5,
23266.320567137915,
1131.0055056725184,
-6251274
],
[
21950,
22350,
21550,
21700,
559694,
22.63666524130055,
-430.5397896338327,
-168.74607497920314,
-261.7937146546295,
21992.674553273508,
23895,
25797.325446726492,
-0.15922372435459237,
22580,
23895,
22953.05645371033,
1107.3622552673385,
-6810968
],
[
21700,
22100,
21050,
21500,
731314,
22.10376772526767,
-531.2736328413848,
-241.2515865516395,
-290.02204628974533,
21590.434560440794,
23740,
25889.565439559206,
-0.18109228639925917,
22210,
23740,
22662.445162968266,
1103.2649513196716,
-7542282
],
[
21650,
22700,
21650,
21950,
495429,
26.307378120589874,
-568.2443232992555,
-306.6501339011627,
-261.5941893980928,
21378.165800446204,
23590,
25801.834199553796,
-0.18752303514657023,
21940,
23590,
22519.956130374612,
1110.1745976539808,
-7046853
],
[
21800,
21800,
20500,
20950,
1144056,
23.298490551481144,
-670.5063249594168,
-379.4213721128135,
-291.0849528466033,
21017.77909799998,
23372.5,
25727.22090200002,
-0.20149499642742702,
21650,
23372.5,
22205.96490429969,
1134.4478406786966,
-8190909
]
] | no news data |
0 | [
[
4920,
4945,
4550,
4645,
4513848,
71.3983155340663,
395.23161096034164,
266.59539700738617,
128.63621395295547,
2451.896556411949,
3738.5,
5025.103443588051,
-0.6882992877293305,
4497,
3738.5,
4315.282631126099,
372.66961085304024,
117315349
],
[
4695,
4740,
4400,
4550,
3181540,
68.19747447147623,
395.31713358930347,
292.33974432376965,
102.97738926553382,
2487.003295729188,
3802.5,
5117.996704270812,
-0.6919114815362589,
4541,
3802.5,
4362.226104900879,
370.3360672206802,
114133809
],
[
4495,
4820,
4405,
4415,
4301392,
63.819017326339775,
380.109869169381,
309.89376929289193,
70.21609987648907,
2546.5762361851293,
3861.25,
5175.923763814871,
-0.6809575986091917,
4540,
3861.25,
4372.780883920704,
373.5263481334888,
109832417
],
[
4400,
4735,
4230,
4485,
3772553,
65.07124938407381,
369.4476549467131,
321.8045464236562,
47.643108523056924,
2614.795940332776,
3923.5,
5232.204059667224,
-0.6671105184999231,
4582,
3923.5,
4395.224707136564,
382.917323266811,
113604970
],
[
4495,
4760,
4320,
4710,
4080789,
68.8081746424491,
374.8325565677378,
332.4101484524725,
42.422408115265284,
2691.8149971871053,
3999,
5306.185002812895,
-0.6537559403915453,
4561,
3999,
4458.179765709251,
386.99465731918167,
117685759
],
[
4850,
5940,
4710,
5380,
37838952,
76.77607573961079,
428.2271939452612,
351.5735575510303,
76.65363639423089,
2716.5422942142586,
4107,
5497.457705785741,
-0.6771159998956617,
4708,
4107,
4642.543812567401,
447.2093246535258,
155524711
],
[
5430,
5500,
5100,
5180,
5222567,
70.94976080628447,
449.22610136132334,
371.10406631308894,
78.12203504823441,
2773.800223842267,
4197.5,
5621.199776157733,
-0.6783560577285208,
4834,
4197.5,
4750.035050053921,
443.83723003541684,
150302144
],
[
5150,
5580,
5010,
5470,
11793370,
74.02751692525635,
483.6927541646628,
393.62180388340374,
90.07095028125906,
2849.085585181134,
4308.25,
5767.414414818866,
-0.677381495882953,
5045,
4308.25,
4894.028040043137,
452.8488564614585,
162095514
],
[
5380,
5490,
5240,
5360,
2672732,
70.95667732745743,
496.4094450599887,
414.17933211872077,
82.23011294126792,
3000.5968637635415,
4420,
5839.4031362364585,
-0.6422638625504338,
5220,
4420,
4987.222432034509,
438.3596524284972,
159422782
],
[
5410,
5440,
5060,
5120,
2750583,
64.65482621292945,
481.5702775841328,
427.6575212118032,
53.91275637232957,
3222.5222673971844,
4522.5,
5822.477732602816,
-0.5748934140863752,
5302,
4522.5,
5013.777945627608,
434.19110582646175,
156672199
]
] | no news data |
0 | [
[
6230,
6300,
6160,
6190,
140557,
56.5497191029165,
3.241125940591701,
-23.840988478135934,
27.082114418727635,
5909.735457176712,
6079.5,
6249.264542823288,
-0.05584819239190333,
6156,
6079.5,
6135.872583893724,
165.9081441969518,
1062063
],
[
6190,
6240,
6080,
6160,
106300,
54.078896256194156,
5.913621493971732,
-17.8900664837144,
23.80368797768613,
5909.127872087691,
6082.5,
6255.872127912309,
-0.057006864911569,
6188,
6082.5,
6140.6980671149795,
165.48613389716954,
955763
],
[
6200,
6340,
6180,
6250,
250967,
59.75933915701231,
15.11955252304233,
-11.288142682363054,
26.407695205405382,
5903.644233598114,
6092,
6280.355766401886,
-0.06183708680298302,
6204,
6092,
6162.558453691984,
166.5228386188003,
1206730
],
[
6240,
6240,
6070,
6120,
124948,
50.11591869371143,
11.789503585441707,
-6.6726134288021015,
18.46211701424381,
5904.253441997225,
6093,
6281.746558002775,
-0.06195521352462652,
6188,
6093,
6154.046762953588,
167.4854930031717,
1081782
],
[
6110,
6150,
6010,
6010,
102756,
43.69121045931846,
0.2712087929003246,
-5.283848984461617,
5.555057777361942,
5895.881615444512,
6088,
6280.118384555488,
-0.06311379256093556,
6146,
6088,
6125.237410362871,
165.52224350294517,
979026
],
[
5950,
5980,
5850,
5980,
168521,
42.105831060749686,
-11.149349335648367,
-6.456949054698967,
-4.6924002809494,
5891.372511310925,
6086.5,
6281.627488689075,
-0.06411812657161756,
6104,
6086.5,
6096.189928290297,
165.12779753844907,
810505
],
[
5990,
6070,
5980,
6060,
87954,
47.56941081659032,
-13.588255569289686,
-7.883210357617111,
-5.705045211672575,
5898.163977034615,
6089.5,
6280.836022965385,
-0.06284129172030065,
6084,
6089.5,
6088.951942632238,
159.7615262857027,
898459
],
[
6080,
6100,
5980,
6030,
57134,
45.82301735236546,
-17.737390019358827,
-9.854046289965455,
-7.883343729393372,
5913.544436144752,
6094,
6274.455563855248,
-0.05922401176739361,
6040,
6094,
6077.16155410579,
156.9214172652954,
841325
],
[
6050,
6180,
6020,
6030,
88963,
45.82301735236546,
-20.786000884577334,
-12.04043720888783,
-8.745563675689503,
5925.46879108108,
6097.5,
6269.53120891892,
-0.05642680079341374,
6022,
6097.5,
6067.7292432846325,
157.14131603206,
841325
],
[
6030,
6040,
5970,
6000,
61803,
43.95165071561419,
-25.33079856092081,
-14.698509479294428,
-10.632289081626384,
5920.993233213534,
6096,
6271.006766786466,
-0.05741691823702951,
6020,
6096,
6054.183394627707,
150.9169363154843,
779522
]
] | no news data |
0 | [
[
67900,
69700,
67400,
67700,
510538,
21.86864377710907,
-3476.561570970167,
-3873.369532052907,
396.8079610827399,
65644.99624799602,
70730,
75815.00375200398,
-0.14378633541648458,
68240,
70730,
68962.86429058757,
3745.4117409782743,
-11422138
],
[
68800,
69600,
68400,
68800,
520296,
24.625597575177707,
-3278.1657402939163,
-3754.3287737011087,
476.1630334071924,
65771.27400192626,
70395,
75018.72599807374,
-0.13136518213150775,
68500,
70395,
68930.29143247005,
3613.5966166226835,
-10901842
],
[
68900,
73600,
68600,
72200,
1222826,
32.54821177848636,
-2814.1443260570377,
-3566.2918841722944,
752.1475581152567,
66015.91218263014,
70270,
74524.08781736986,
-0.12107834971879489,
69020,
70270,
69584.23314597605,
3712.6254297210635,
-9679016
],
[
72700,
73000,
71200,
72400,
485766,
32.994372839848275,
-2402.5703482240788,
-3333.547576982651,
930.9772287585724,
66340.58428305104,
70145,
73949.41571694896,
-0.10847289805257573,
69700,
70145,
70147.38651678084,
3576.0093275981303,
-9193250
],
[
72700,
72800,
70300,
71000,
483241,
31.42730409717622,
-2164.4132960959832,
-3099.720720805318,
935.3074247093346,
66753.65497927969,
69965,
73176.34502072031,
-0.09179861418481564,
70420,
69965,
70317.90921342467,
3499.151518483978,
-9676491
],
[
68300,
68900,
66200,
68500,
486959,
28.797077073262937,
-2152.587533931859,
-2910.2940834306264,
757.7065494987673,
66655.79124954277,
69795,
72934.20875045723,
-0.08995511857460352,
70580,
69795,
69954.32737073975,
3592.069267163694,
-10163450
],
[
68600,
69000,
67100,
67100,
384284,
27.413439500116244,
-2230.472335268423,
-2774.3297337981858,
543.8573985297626,
66297.419537257,
69660,
73022.580462743,
-0.09654264894467425,
70240,
69660,
69383.46189659179,
3471.2071766520016,
-10547734
],
[
66900,
68150,
66800,
67200,
226812,
27.680730672250508,
-2258.097494888032,
-2671.083286016155,
412.98579112812286,
66079.47447328978,
69590,
73100.52552671022,
-0.10089166623682191,
69240,
69590,
68946.76951727344,
3319.692378319716,
-10320922
],
[
68000,
69200,
67400,
68900,
267971,
32.248270945956065,
-2118.395298067073,
-2560.5456884263385,
442.15039035926566,
66072.98792920196,
69450,
72827.01207079804,
-0.09725016762557347,
68540,
69450,
68937.41561381875,
3225.428637011165,
-10052951
],
[
68800,
68900,
67400,
68100,
236360,
31.24809222085227,
-2048.618416819125,
-2458.1602341048956,
409.5418172857708,
65939.5490130756,
69330,
72720.4509869244,
-0.09780617299652118,
67960,
69330,
68769.932491055,
3102.1837343675106,
-10289311
]
] | no news data |
0 | [
[
14350,
14510,
14200,
14400,
32346,
30.316231462761184,
-345.5098433910771,
-416.7644287083999,
71.25458531732284,
13766.298679552146,
14500.5,
15234.701320447854,
-0.10126565572881673,
14322,
14500.5,
14335.042555534268,
508.03064898380893,
-595997
],
[
14350,
14470,
14010,
14270,
21264,
29.286347473323836,
-328.5675966191575,
-399.12506229055145,
70.55746567139397,
13751.668600157278,
14470,
15188.331399842722,
-0.09928561158848957,
14326,
14470,
14322.034044427415,
504.5998883421083,
-617261
],
[
14210,
14300,
13880,
14030,
40815,
27.433471167279695,
-330.69469562555423,
-385.43898895755206,
54.744293331997824,
13718.442331585935,
14423.5,
15128.557668414065,
-0.09776512890963568,
14258,
14423.5,
14263.627235541933,
498.55703917481486,
-658076
],
[
13810,
13950,
13540,
13600,
25915,
24.44889694248224,
-362.8946199681668,
-380.930115159675,
18.035495191508176,
13611.049976888009,
14354,
15096.950023111991,
-0.10351818630514016,
14140,
14354,
14130.901788433548,
497.9458220908995,
-683991
],
[
13520,
13900,
13370,
13440,
21217,
23.427569352214665,
-396.7504624591784,
-384.0941846195757,
-12.656277839602694,
13508.320512928265,
14271,
15033.679487071735,
-0.10688521996660849,
13948,
14271,
13992.721430746838,
500.2354062272638,
-705208
],
[
13310,
13370,
12900,
13110,
27629,
21.43837885323012,
-445.0791087132893,
-396.29116943831843,
-48.78793927497088,
13299.228601598294,
14190,
15080.771398401706,
-0.1255491752504167,
13690,
14190,
13816.177144597472,
503.0757343538878,
-732837
],
[
13110,
13460,
13060,
13190,
24081,
23.142099518664686,
-471.4895397247601,
-411.3308434956068,
-60.15869622915329,
13155.929921129939,
14112.5,
15069.070078870061,
-0.13556351870612032,
13474,
14112.5,
13690.941715677978,
495.7131819000387,
-708756
],
[
13060,
13330,
13060,
13270,
14292,
24.896121388070267,
-480.4266063038376,
-425.149996057253,
-55.276610246584596,
13048.099045100427,
14046,
15043.900954899573,
-0.1420904107788086,
13322,
14046,
13606.753372542384,
479.59081176432164,
-694464
],
[
13420,
13790,
13420,
13610,
16740,
31.999014916479748,
-454.83112734095994,
-431.0862223139944,
-23.74490502696551,
13004.962288308672,
14021,
15037.037711691328,
-0.14493084825495012,
13324,
14021,
13607.402698033908,
482.47718235258435,
-677724
],
[
13550,
13770,
13500,
13610,
13207,
31.99901491647975,
-429.5944286966442,
-430.7878635905244,
1.1934348938802373,
12968.197296569128,
13979,
14989.802703430872,
-0.14461731217266935,
13358,
13979,
13607.922158427127,
467.3002407559712,
-677724
]
] | no news data |
0 | [
[
7800,
7900,
7770,
7780,
12069,
24.481172666183458,
-136.9321588076009,
-142.28948268483154,
5.357323877230641,
7808.3203477216175,
8004,
8199.679652278382,
-0.04889546533692716,
7916,
8004,
7924.124711458109,
174.4038535303533,
-174536
],
[
7820,
7840,
7620,
7800,
19221,
26.529516456107487,
-138.91638550712196,
-141.61486324928964,
2.6984777421676824,
7782.204852031163,
7987,
8191.795147968837,
-0.05128212043792093,
7872,
7987,
7899.299769166488,
177.6607211353281,
-155315
],
[
7840,
8050,
7800,
7900,
14275,
35.8924413199026,
-130.9106783855832,
-139.47402627654836,
8.563347890965161,
7775.939652944959,
7977,
8178.060347055041,
-0.050410015558491,
7846,
7977,
7899.43981533319,
182.82781248280466,
-141040
],
[
7900,
7950,
7840,
7920,
7590,
37.60506772938146,
-121.55109954807449,
-135.8894409308536,
14.338341382779106,
7776.256303132356,
7967,
8157.743696867644,
-0.04788344342102268,
7840,
7967,
7903.5518522665525,
177.62582587689005,
-133450
],
[
7930,
7940,
7810,
7830,
6323,
33.2946000093049,
-120.01238564919367,
-132.7140298745216,
12.701644225327925,
7769.780146205329,
7951.5,
8133.219853794671,
-0.04570706251516584,
7846,
7951.5,
7888.841481813242,
174.2239811713979,
-139773
],
[
7880,
7880,
7640,
7830,
5694,
33.294600009304894,
-117.4391780572023,
-129.65905951105776,
12.219881453855464,
7762.728781598351,
7938,
8113.271218401649,
-0.0441600449487652,
7856,
7938,
7877.073185450594,
178.92226823058377,
-139773
],
[
7840,
7840,
7730,
7730,
3829,
29.009636170048584,
-122.06200198875013,
-128.13964800659625,
6.077646017846121,
7731.975070887504,
7922,
8112.024929112496,
-0.04797397856917333,
7842,
7922,
7847.658548360476,
173.99924907125637,
-143602
],
[
7800,
7820,
7730,
7810,
3840,
36.095304204748935,
-117.91108624294066,
-126.09393565386515,
8.18284941092449,
7719.974924594452,
7916.5,
8113.025075405548,
-0.04964948535477744,
7824,
7916.5,
7840.126838688381,
167.99930270902377,
-139762
],
[
7810,
8460,
7690,
8110,
156578,
54.454173750621145,
-89.38360426268628,
-118.75186937562938,
29.368265112943106,
7710.081445634864,
7922,
8133.918554365136,
-0.05350127603260177,
7862,
7922,
7894.101470950705,
210.99935251552208,
16816
],
[
8080,
8100,
7940,
8010,
18031,
49.363422723822,
-73.99160437202863,
-109.79981637490924,
35.80821200288061,
7710.509853061188,
7921.5,
8132.490146938812,
-0.05327025107336044,
7898,
7921.5,
7917.281176760564,
208.07082733584193,
-1215
]
] | 파이오링크, 30억원 규모 자기주식취득 신탁계약 체결: [서울=뉴시스]이지민 기자 = 파이오링크는 주가 안정 및 주주가치 제고를 위해 IBK투자증권과 30억원 규모의 자기주식취득 신탁계약 체결을 결정했다고 25일 공시했다. 계약 기간은 오는 26일부터 올해 12월 25일까지다. |
0 | [
[
2260,
2300,
2230,
2245,
248717,
30.59853846890015,
-62.52374788627003,
-64.28645475437922,
1.7627068681091913,
2153.094849444275,
2330.25,
2507.405150555725,
-0.15204819273101594,
2261,
2330.25,
2273.219853960217,
71.64583868949494,
-3613795
],
[
2260,
2260,
2210,
2230,
158807,
29.540335439377447,
-62.39377247216498,
-63.90791829793638,
1.5141458257713936,
2153.4525639160875,
2316.75,
2480.0474360839125,
-0.1409711329093882,
2254,
2316.75,
2264.5758831681733,
70.09970735453102,
-3772602
],
[
2220,
2235,
2200,
2225,
192856,
29.17810179828901,
-61.97976013949392,
-63.52228666624789,
1.5425265267539743,
2158.398896775814,
2303.25,
2448.101103224186,
-0.12577974881075513,
2245,
2303.25,
2256.660706534539,
67.59258540063595,
-3965458
],
[
2230,
2230,
2160,
2185,
204543,
26.390123134877815,
-64.13995264079722,
-63.64581986115776,
-0.49413277963945745,
2156.6137740997833,
2289.25,
2421.8862259002167,
-0.11587744973263443,
2229,
2289.25,
2242.328565227631,
67.76454358630482,
-4170001
],
[
2180,
2205,
2165,
2175,
122474,
25.728261000568814,
-65.89919231970134,
-64.09649435286649,
-1.802697966834856,
2154.275548449525,
2276,
2397.724451550475,
-0.10696348993890588,
2212,
2276,
2228.8628521821047,
65.78136190156877,
-4292475
],
[
2175,
2175,
2105,
2135,
205376,
23.219685759965365,
-69.71740924967253,
-65.2206773322277,
-4.4967319174448335,
2144.353909327167,
2261.75,
2379.146090672833,
-0.1038099619081092,
2190,
2261.75,
2210.0902817456836,
66.08269319431386,
-4497851
],
[
2135,
2170,
2125,
2140,
146174,
24.214399442002055,
-71.5155289611921,
-66.47964765802058,
-5.0358813031715215,
2133.290734594121,
2250,
2366.709265405879,
-0.10374156924967004,
2172,
2250,
2196.072225396547,
64.57678653757716,
-4351677
],
[
2135,
2175,
2135,
2155,
86193,
27.2590207853762,
-70.91273923134304,
-67.36626597268507,
-3.5464732586579686,
2121.2040372836987,
2242.75,
2364.2959627163013,
-0.10839011277788549,
2158,
2242.75,
2187.8577803172375,
62.82130178489308,
-4265484
],
[
2170,
2205,
2160,
2190,
162501,
33.928922706217,
-66.84032289905281,
-67.26107735795863,
0.42075445890581875,
2116.3867428700205,
2237.5,
2358.6132571299795,
-0.10825766000445095,
2159,
2237.5,
2188.2862242537904,
61.90549451454358,
-4102983
],
[
2195,
2200,
2155,
2185,
136577,
33.456953846226384,
-63.28683063986182,
-66.46622801433926,
3.179397374477446,
2111.068181260782,
2233,
2354.931818739218,
-0.1092089733445752,
2161,
2233,
2187.6289794030326,
60.69795919207618,
-4239560
]
] | no news data |
0 | [
[
5640,
5690,
5500,
5570,
30556,
37.48669821906268,
-66.94522159002008,
-19.48144549587457,
-47.463776094145516,
5460.3413016941695,
5846,
6231.6586983058305,
-0.13193934256100942,
5610,
5846,
5668.694711239743,
234.78568751200913,
-292269
],
[
5590,
5770,
5590,
5710,
32814,
44.55505112812797,
-61.44530832080818,
-27.874218060861295,
-33.571090259946885,
5448.422434678521,
5831.5,
6214.577565321479,
-0.13138217107827443,
5608,
5831.5,
5676.955768991795,
232.30099554686564,
-259455
],
[
5700,
5740,
5610,
5610,
38096,
40.989889811250194,
-64.41323600651685,
-35.18202164999241,
-29.231214356524447,
5450.604903965512,
5801.5,
6152.395096034488,
-0.12096702440213332,
5616,
5801.5,
5663.564615193436,
224.99378157923238,
-297551
],
[
5570,
5620,
5450,
5520,
53947,
38.039721708222245,
-73.18396868327909,
-42.78241105664975,
-30.40155762662934,
5418.209764001009,
5777.5,
6136.790235998991,
-0.12437567667641408,
5594,
5777.5,
5634.851692154749,
221.06565432357291,
-351498
],
[
5460,
5650,
5360,
5360,
46986,
33.43285512322765,
-91.98515276127546,
-52.62295939757489,
-39.36219336370057,
5353.819659461747,
5747.5,
6141.180340538253,
-0.13699185403679978,
5554,
5747.5,
5579.881353723799,
225.98953615760342,
-398484
],
[
5300,
5650,
5200,
5500,
62523,
40.251358723906556,
-94.49907016983343,
-60.99818155202661,
-33.50088861780682,
5342.91484251063,
5718.5,
6094.08515748937,
-0.13135792864890108,
5540,
5718.5,
5563.905082979039,
241.99028357491747,
-335961
],
[
5420,
5480,
5360,
5440,
13338,
38.43435171621485,
-100.17807588685355,
-68.834160418992,
-31.34391546786155,
5322.464937857288,
5689.5,
6056.535062142712,
-0.12902190425967566,
5486,
5689.5,
5539.124066383231,
234.70526331956623,
-349299
],
[
5360,
5450,
5260,
5280,
49019,
34.023625847218646,
-116.24934160945486,
-78.31719665708457,
-37.932144952370294,
5278.2508581245565,
5652,
6025.7491418754435,
-0.13225376570256314,
5420,
5652,
5487.299253106586,
231.51203022531152,
-398318
],
[
5280,
5410,
5280,
5410,
11024,
40.04409735543471,
-117.1456399207882,
-86.0828853098253,
-31.062754610962898,
5270.260346490654,
5623,
5975.739653509346,
-0.12546315259091081,
5398,
5623,
5471.839402485269,
224.26117092350356,
-387294
],
[
5410,
5440,
5320,
5340,
12523,
38.031640883628874,
-122.09692047900262,
-93.28569234366077,
-28.81122813534185,
5245.956193369132,
5595,
5944.043806630868,
-0.12476990406822805,
5394,
5595,
5445.4715219882155,
216.8139444289676,
-399817
]
] | no news data |
0 | [
[
249,
256,
243,
245,
4633344,
51.83890662892271,
10.795778294352516,
8.207363480353145,
2.5884148139993712,
170.89613609353907,
234.05,
297.2038639064609,
-0.5396613023410461,
257.40000000000003,
234.05,
252.89493309648387,
18.442903973116124,
103558930
],
[
247,
249,
241,
244,
3650855,
51.45778669020608,
9.534694360575742,
8.472829656397664,
1.0618647041780775,
173.6368868895794,
235.8,
297.96311311042064,
-0.5272528677728636,
251.60000000000002,
235.8,
251.11594647718712,
17.696982260750687,
99908075
],
[
207,
226,
207,
219,
12599696,
42.95527834896783,
6.443706157638644,
8.06700495664586,
-1.623298799007216,
175.03365033009464,
236.35000000000002,
297.6663496699054,
-0.5188605853175831,
242.60000000000002,
236.35000000000002,
244.69275718174973,
19.075769242125638,
87308379
],
[
216,
219,
207,
214,
3982581,
41.479096268985295,
3.54969880596272,
7.163543726509232,
-3.613844920546512,
176.16730314772425,
236.74999999999997,
297.33269685227566,
-0.511786245848158,
234.20000000000005,
236.74999999999997,
238.5542057453998,
18.57035715340238,
83325798
],
[
215,
216,
210,
210,
2071440,
40.286328883252686,
0.9227734015902911,
5.915389661525444,
-4.992616259935153,
176.46082355604648,
236.84999999999997,
297.23917644395345,
-0.5099360476584631,
226.40000000000003,
236.84999999999997,
232.84336459631984,
17.672474499587924,
81254358
],
[
208,
212,
204,
211,
2433478,
40.745078368641174,
-1.0661028941612471,
4.519091150388106,
-5.585194044549353,
176.60284112480045,
236.89999999999998,
297.19715887519953,
-0.5090515734503972,
219.60000000000002,
236.89999999999998,
228.4746916770559,
16.981583463903075,
83687836
],
[
211,
216,
210,
216,
1207396,
43.09891883261464,
-2.213329588620013,
3.1726070025864823,
-5.385936591206495,
178.02288230923332,
237.4,
296.7771176907667,
-0.500228455693064,
214,
237.4,
225.9797533416447,
16.197184645052854,
84895232
],
[
216,
219,
168,
172,
29840415,
31.31139924088122,
-6.596902302641894,
1.2187051415408074,
-7.815607444182701,
171.14349871904034,
235.79999999999998,
300.4565012809596,
-0.5484011983117867,
204.60000000000002,
235.79999999999998,
215.1838026733158,
18.68310002754908,
55054817
],
[
172,
188,
172,
183,
11653244,
36.02235467587439,
-9.078654117871082,
-0.8407667103415705,
-8.237887407529511,
167.29748258765164,
234.75,
302.20251741234836,
-0.5746753347164929,
198.4,
234.75,
208.74704213865263,
18.49145002558129,
66708061
],
[
187,
190,
182,
183,
4410039,
36.02235467587438,
-10.919586119912509,
-2.8565305922557584,
-8.06305552765675,
163.6290585042183,
233.70000000000002,
303.7709414957817,
-0.5996657380897021,
193,
233.70000000000002,
203.5976337109221,
17.742060738039772,
66708061
]
] | no news data |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.