labels int64 | time_series list | texts string |
|---|---|---|
0 | [
[
18160,
18160,
17540,
17760,
107096,
44.05134651657702,
687.4366546729507,
898.1548989471678,
-210.7182442742171,
15951.090074816853,
18087.5,
20223.909925183147,
-0.23623053768438387,
18464,
18087.5,
18362.098756163665,
1055.3101585235388,
2294755
],
[
17670,
17670,
17020,
17020,
117509,
39.79111490578487,
533.9026491392142,
825.3044489855772,
-291.401799846363,
16276.219497696045,
18156,
20035.780502303955,
-0.20706989450363017,
17970,
18156,
18093.679004930935,
1032.788004343286,
2177246
],
[
17480,
17700,
17240,
17660,
76474,
44.76631948623878,
458.58224424367654,
751.9600080371972,
-293.37776379352067,
16800.529200003606,
18260.5,
19720.470799996394,
-0.15990479997769982,
17748,
18260.5,
18006.94320394475,
1007.5888611759085,
2253720
],
[
17790,
18450,
17560,
18020,
96375,
47.399308355620995,
423.0624712429708,
686.180500678352,
-263.11802943538123,
16948.268393336133,
18307,
19665.731606663867,
-0.1484384778132809,
17672,
18307,
18009.554563155798,
999.1896568062008,
2350095
],
[
18150,
18240,
17400,
17970,
43846,
47.06373795693081,
386.4237605302442,
626.2291526487304,
-239.80539211848622,
16994.308482328874,
18324.5,
19654.691517671126,
-0.14518175313608844,
17686,
18324.5,
18001.64365052464,
987.8189670343294,
2306249
],
[
18240,
18430,
17830,
18140,
68910,
48.401300191304514,
366.87578193161244,
574.3584785053068,
-207.4826965736944,
16980.13307338792,
18289,
19597.86692661208,
-0.1431316011386168,
17762,
18289,
18029.31492041971,
960.117612246163,
2375159
],
[
18400,
18400,
18000,
18130,
59267,
48.32395044049916,
346.5817726941459,
528.8031373430747,
-182.22136464892878,
16970.204339663156,
18281,
19591.795660336844,
-0.14340524701458823,
17984,
18281,
18049.45193633577,
920.1092113714371,
2315892
],
[
18270,
18270,
17550,
18010,
68546,
47.34614501182137,
317.159608503036,
486.474431575067,
-169.314823072031,
17021.478707937178,
18301,
19580.521292062822,
-0.1398307515504969,
18054,
18301,
18041.561549068618,
905.8156962734774,
2247346
],
[
18140,
19270,
17950,
18600,
194211,
52.44149115165539,
337.5592279145276,
456.6913908429591,
-119.13216292843151,
17036.341398278426,
18321.5,
19606.658601721574,
-0.14028967079350207,
18170,
18321.5,
18153.249239254896,
935.4002893968004,
2441557
],
[
18710,
18980,
18370,
18840,
130206,
54.375615751552516,
368.8403060527089,
439.1211738849091,
-70.28086783220022,
17083.37242128276,
18370,
19656.62757871724,
-0.14007921379610688,
18344,
18370,
18290.599391403917,
912.1574115827433,
2571763
]
] | no news data |
0 | [
[
6100,
6340,
6050,
6100,
37136,
65.05814572049826,
455.4393355875509,
454.7041423138323,
0.7351932737186075,
4412.396642507091,
5550.25,
6688.103357492909,
-0.410018776629128,
6084,
5550.25,
5981.706769655103,
384.07553092930726,
535355
],
[
6060,
6060,
5840,
5950,
28507,
59.399226722289406,
426.9414801286184,
449.1516098767895,
-22.210129748171084,
4479.891371766745,
5598.5,
6717.108628233255,
-0.39961011993685996,
6042,
5598.5,
5975.365415724083,
375.21299300578534,
506848
],
[
5950,
5950,
5640,
5710,
33951,
51.65700374619286,
380.60337137727674,
435.441962176887,
-54.838590799610245,
4621.696909456133,
5650.75,
6679.803090543867,
-0.3642182331704171,
5978,
5650.75,
5922.292332579266,
370.5549220768007,
472897
],
[
5760,
5960,
5700,
5880,
23497,
56.028943304113376,
353.5224785222108,
419.0580654459518,
-65.535586923741,
4741.0748694546155,
5702.25,
6663.4251305453845,
-0.3371213575502247,
5948,
5702.25,
5913.833866063414,
362.6581419284578,
496394
],
[
5830,
6000,
5700,
5930,
12057,
57.253412329419035,
332.2651125699831,
401.6994748707581,
-69.43436230077498,
4846.723072616915,
5749.75,
6652.776927383085,
-0.31410997952366115,
5914,
5749.75,
5917.067092850731,
358.1825603621394,
508451
],
[
5890,
5920,
5630,
5810,
29168,
53.409319467995466,
302.25133454393654,
381.8098468053938,
-79.55851226145728,
4962.789500441502,
5791,
6619.210499558498,
-0.2860336727882914,
5856,
5791,
5895.653674280585,
354.0266631934152,
479283
],
[
5770,
5790,
5600,
5710,
12924,
50.37401343315564,
267.31459865978104,
358.9107971762713,
-91.59619851649023,
5105.540128603974,
5830,
6554.459871396026,
-0.24852825776879103,
5808,
5830,
5858.522939424468,
343.73904439388554,
466359
],
[
5710,
6680,
5610,
6660,
268350,
68.61945056981874,
312.6796677116845,
349.66457128335395,
-36.98490357166946,
5218.724022744171,
5914.5,
6610.275977255829,
-0.2352780377904571,
5998,
5914.5,
6018.818351539575,
395.61482693717943,
734709
],
[
6660,
6670,
6140,
6220,
66545,
57.98583843907881,
309.5590845732995,
341.64347394134313,
-32.08438936804362,
5351.040394245262,
5966.5,
6581.959605754738,
-0.2063050719030379,
6066,
5966.5,
6059.05468123166,
405.21376787023803,
668164
],
[
6160,
6360,
6150,
6230,
31269,
58.144589702063094,
304.3841651962357,
334.1916121923217,
-29.807446996086014,
5505.666351037259,
6017.5,
6529.333648962741,
-0.17011504743256864,
6126,
6017.5,
6093.243744985328,
391.2699273080782,
699433
]
] | no news data |
0 | [
[
3100,
3105,
3065,
3085,
5479,
31.97852012989871,
-38.18404213804706,
-24.637780732040476,
-13.546261406006586,
3050.32063235017,
3162.5,
3274.67936764983,
-0.07094347361254075,
3085,
3162.5,
3118.0195977336043,
65.74346094941903,
-217760
],
[
3060,
3070,
3000,
3000,
27006,
26.433596868086855,
-45.80598199732276,
-28.871420985096933,
-16.934561012225828,
3020.4912283616213,
3152.5,
3284.5087716383787,
-0.08374862594028781,
3062,
3152.5,
3094.4156781868837,
67.11892802446053,
-244766
],
[
2945,
3070,
2945,
3040,
4524,
32.37602103162782,
-48.064698616444275,
-32.7100765113664,
-15.354622105077873,
3005.335668736566,
3146.5,
3287.664331263434,
-0.08972784443885853,
3054,
3146.5,
3083.532542549507,
71.25329030842764,
-240242
],
[
3050,
3050,
2995,
3010,
18200,
30.393101491538328,
-51.67976492924345,
-36.50401419494182,
-15.17575073430163,
2985.4593316345627,
3139,
3292.5406683654373,
-0.09782775939180462,
3046,
3139,
3068.826034039606,
70.09234100068281,
-258442
],
[
3060,
3060,
2980,
3015,
11703,
31.149967845420754,
-53.52427825204359,
-39.908067006362174,
-13.616211245681413,
2968.969068748986,
3131.75,
3294.530931251014,
-0.10395525265491432,
3030,
3131.75,
3058.060827231685,
70.80003092920546,
-246739
],
[
3025,
3050,
3020,
3045,
11519,
35.66975569736928,
-51.966284094669845,
-42.31971042402371,
-9.646573670646134,
2959.387818783501,
3125.25,
3291.112181216499,
-0.10614330451419811,
3022,
3125.25,
3055.448661785348,
68.24288586283365,
-235220
],
[
3045,
3050,
3025,
3050,
7295,
36.4189168655293,
-49.75456463695991,
-43.80668126661095,
-5.947883370348961,
2951.53234879323,
3119.25,
3286.96765120677,
-0.1075371651562202,
3032,
3119.25,
3054.3589294282788,
65.15410830120267,
-227925
],
[
3020,
3115,
3010,
3035,
6989,
35.09837256478842,
-48.65131361297608,
-44.77560773588398,
-3.875705877092102,
2942.3850133071232,
3113,
3283.6149866928768,
-0.10961451120647399,
3031,
3113,
3050.487143542623,
68.00024342254534,
-234914
],
[
3040,
3055,
3000,
3010,
15327,
32.953688082278696,
-49.22681422252708,
-45.6658490332126,
-3.56096518931448,
2934.8127428678595,
3102,
3269.1872571321405,
-0.10779320253522923,
3031,
3102,
3042.3897148340984,
67.07165460664925,
-250241
],
[
3010,
3095,
3010,
3060,
12872,
40.751431976289744,
-45.12811168901271,
-45.55830156437263,
0.4301898753599147,
2933.9141896382002,
3094.75,
3255.5858103617998,
-0.10394106817145149,
3040,
3094.75,
3045.9117718672787,
68.3522507061743,
-237369
]
] | no news data |
0 | [
[
48000,
49000,
47750,
48300,
54253,
58.615066531370665,
984.7283382712412,
1867.5833832949334,
-882.8550450236921,
46976.489200522854,
50430,
53883.510799477146,
-0.13696255401456062,
49110,
50430,
49572.986782861684,
2376.4550018662953,
3440009
],
[
48100,
48250,
42250,
42400,
156482,
42.82152443466375,
327.3876833336617,
1559.544243302679,
-1232.1565599690173,
45343.90321347168,
50177.5,
55011.09678652832,
-0.19265992871419726,
47590,
50177.5,
48138.38942628935,
2638.8510731615597,
3283527
],
[
42400,
44200,
41800,
43800,
52362,
46.50489197300761,
-79.67280339331774,
1231.7008339634797,
-1311.3736373567974,
44435.59273102184,
49972.5,
55509.40726897816,
-0.2215981697524903,
46480,
49972.5,
47270.71154103148,
2621.7902822214487,
3335889
],
[
44000,
44500,
43450,
44450,
50982,
48.17417028899832,
-345.83503312649555,
916.1936605454847,
-1262.0286936719804,
43718.98455389014,
49762.5,
55806.01544610986,
-0.24289436608328993,
45510,
49762.5,
46706.56923282518,
2509.5195477770594,
3386871
],
[
43850,
44500,
43550,
44250,
32283,
47.68115232032523,
-566.379970574133,
619.6789343215612,
-1186.0589048956942,
42961.45657303297,
49365,
55768.54342696703,
-0.25943658166583733,
44640,
49365,
46215.25538626015,
2398.125294364412,
3354588
],
[
44350,
44600,
42900,
43450,
35210,
45.66787330546012,
-796.5347794510672,
336.43619156703556,
-1132.9709710181028,
42154.529338691376,
48927.5,
55700.470661308624,
-0.2768574180699453,
43670,
48927.5,
45662.20430900812,
2348.2592019098115,
3319378
],
[
43450,
43450,
40950,
41550,
111960,
41.216660825361075,
-1119.3451307996438,
45.27992709369968,
-1164.6250578933434,
41038.1759737712,
48410,
55781.8240262288,
-0.30455790234368113,
43500,
48410,
44839.7634472065,
2359.097830344825,
3207418
],
[
40950,
41500,
40600,
40600,
29167,
39.16133933789989,
-1435.286629653383,
-250.83338425571685,
-1184.4532453976663,
39836.657804309434,
47920,
56003.342195690566,
-0.33736820516237753,
42860,
47920,
43991.8107577652,
2258.4479853201947,
3178251
],
[
41000,
41100,
39950,
40350,
30789,
38.61561787685351,
-1686.405620155274,
-537.9478314356282,
-1148.4577887196456,
38877.00766704808,
47302.5,
55727.99233295192,
-0.3562387752424046,
42040,
47302.5,
43263.44860621216,
2179.2731292258954,
3147462
],
[
40150,
40550,
39500,
40450,
40115,
38.98190094637152,
-1855.9557623415967,
-801.549417616822,
-1054.4063447247747,
38200.461627625045,
46660,
55119.538372374955,
-0.36260344502250125,
41280,
46660,
42700.75888496973,
2098.610762852617,
3187577
]
] | no news data |
0 | [
[
1789,
1789,
1630,
1680,
461537,
19.536706661281134,
-167.16645464431622,
-143.96977127902915,
-23.196683365287072,
1649.7903230149395,
2036.1499999999996,
2422.5096769850597,
-0.37950021067707207,
1782.8000000000002,
2036.1499999999996,
1850.23267557225,
140.5702180625362,
-2279691
],
[
1680,
1713,
1627,
1660,
147599,
18.98451693343859,
-173.55438389280857,
-149.88669380178504,
-23.66769009102353,
1606.2704478089495,
2003.1499999999996,
2400.02955219105,
-0.39625544985752464,
1749.6000000000001,
2003.1499999999996,
1812.1861404578,
136.67234534378363,
-2427290
],
[
1646,
1719,
1638,
1693,
178025,
22.858805413164312,
-173.94886539641038,
-154.69912812071013,
-19.249737275700255,
1581.996152630987,
1971.5499999999997,
2361.1038473690123,
-0.39517521479953616,
1723.8000000000002,
1971.5499999999997,
1788.3489123662403,
132.69574924779909,
-2249265
],
[
1650,
1715,
1639,
1703,
117056,
24.044180315031547,
-171.47788805140954,
-158.05488010685002,
-13.423007944559515,
1562.0296765274627,
1943.4499999999998,
2324.870323472537,
-0.392518792325542,
1705.1999999999998,
1943.4499999999998,
1771.2791298929924,
128.6460528729563,
-2132209
],
[
1703,
1713,
1651,
1702,
163423,
24.004456958649108,
-167.66754525345846,
-159.97741313617172,
-7.690132117286737,
1546.194672838301,
1917.0499999999997,
2287.9053271616986,
-0.38690209140262266,
1687.6000000000001,
1917.0499999999997,
1757.4233039143942,
123.88562052488798,
-2295632
],
[
1702,
1748,
1676,
1691,
96939,
23.543683203660354,
-163.6489855655659,
-160.71172762205057,
-2.937257943515334,
1537.0919338926624,
1890.1,
2243.1080661073374,
-0.37353374541805995,
1689.8000000000002,
1890.1,
1744.1386431315154,
120.17950477311027,
-2392571
],
[
1698,
1900,
1656,
1730,
589929,
28.764617352026033,
-155.52448455008812,
-159.6742790076581,
4.149794457569982,
1526.2096639879355,
1871.6,
2216.9903360120643,
-0.36908563369530284,
1703.8000000000002,
1871.6,
1741.3109145052124,
129.02382586074523,
-1802642
],
[
1730,
1780,
1693,
1706,
139906,
27.519235519121434,
-149.30130586787504,
-157.5996843797015,
8.298378511826456,
1517.1003262435806,
1851.65,
2186.1996737564195,
-0.361353035137763,
1706.4,
1851.65,
1734.24873160417,
126.02212401354915,
-1942548
],
[
1706,
1777,
1676,
1739,
151207,
31.886074860565,
-140.09167805853008,
-154.09808311546723,
14.006405056937155,
1517.641090101223,
1833.3500000000001,
2149.058909898777,
-0.34440658892058473,
1713.6000000000001,
1833.3500000000001,
1735.198985283336,
124.23482944115277,
-1791341
],
[
1750,
1779,
1717,
1741,
101966,
32.152869238894574,
-131.12012717589778,
-149.50249192755336,
18.382364751655587,
1531.5438734219083,
1813.15,
2094.756126578092,
-0.31062639779178974,
1721.4,
1813.15,
1736.359188226669,
119.78948448107043,
-1689375
]
] | no news data |
0 | [
[
37500,
37500,
36700,
37000,
5205,
40.45350550295918,
-264.7482795748292,
-53.01529329843215,
-211.73298627639707,
36681.6042647367,
38257.5,
39833.3957352633,
-0.08238362335559306,
37220,
38257.5,
37560.16454234869,
845.2629298570395,
9774
],
[
36650,
37300,
36650,
37000,
3384,
40.45350550295918,
-301.1472696328201,
-102.64168856530975,
-198.50558106751035,
36515.10146156618,
38175,
39834.89853843382,
-0.08696259533379558,
37250,
38175,
37448.131633878955,
831.3155777243938,
9774
],
[
37000,
37550,
36950,
36950,
2747,
39.97732502937733,
-330.2217231582181,
-148.15769548389142,
-182.06402767432667,
36359.89504425461,
38090,
39820.10495574539,
-0.09084300108928264,
37250,
38090,
37348.505307103165,
814.7930364583658,
7027
],
[
37650,
37650,
36600,
37200,
5452,
43.55495896977054,
-329.2946229498193,
-184.385080977077,
-144.90954197274232,
36294.42833825511,
37992.5,
39690.57166174489,
-0.08938983545409712,
37130,
37992.5,
37318.804245682535,
831.5935338541968,
12479
],
[
37100,
37500,
36900,
37100,
5513,
42.46464218126115,
-332.79282508911274,
-214.06662979948413,
-118.7261952896286,
36233.94165328027,
37892.5,
39551.05834671973,
-0.08754019115760261,
37050,
37892.5,
37275.043396546025,
815.0511385788972,
6966
],
[
37100,
37500,
37100,
37150,
4215,
43.229868117186925,
-327.752466935126,
-236.80379722661252,
-90.94866970851348,
36235.43299766133,
37785,
39334.56700233867,
-0.08202021978767607,
37080,
37785,
37250.03471723682,
785.4046286804045,
11181
],
[
37750,
37750,
37100,
37250,
5505,
44.810837096988415,
-312.0911895559475,
-251.86127569247952,
-60.22991386346797,
36264.81303165625,
37690,
39115.18696834375,
-0.07562679587921184,
37130,
37690,
37250.02777378946,
775.732869488947,
16686
],
[
37050,
37700,
37050,
37050,
3255,
42.27510802054935,
-312.21877919271355,
-263.93277639252636,
-48.28600280018719,
36244.69817590669,
37605,
38965.30182409331,
-0.07234685941195633,
37150,
37605,
37210.02221903157,
766.7519502397365,
13431
],
[
37050,
37200,
36400,
36700,
6680,
38.20112954411033,
-336.6809217378395,
-278.482405461589,
-58.19851627625053,
36190.34575287885,
37505,
38819.65424712115,
-0.07010554577369153,
37050,
37505,
37108.01777522526,
769.1268109368982,
6751
],
[
37100,
37100,
36500,
36600,
4196,
37.1010186212727,
-359.98680639013764,
-294.7832856472987,
-65.20352074283892,
36162.282141525335,
37397.5,
38632.717858474665,
-0.0660588466327784,
36950,
37397.5,
37006.4142201802,
757.0463244414055,
2555
]
] | no news data |
0 | [
[
10450,
10460,
10010,
10220,
229517,
68.13600321624132,
207.2398473267749,
99.9996692143612,
107.2401781124137,
8891.463475638086,
9610,
10328.536524361914,
-0.14953933909717262,
10078,
9610,
9903.903842274567,
388.89479118335714,
965766
],
[
10160,
10650,
9910,
10540,
208302,
72.24661706789146,
249.70159477826382,
129.94005432714175,
119.76154045112207,
8839.585969391519,
9664.5,
10489.414030608481,
-0.17071013101732754,
10306,
9664.5,
10031.123073819654,
413.97373467026017,
1174068
],
[
10630,
10920,
10460,
10570,
154928,
72.60344459771126,
282.5169058040392,
160.45542462252124,
122.06148118151796,
8806.077567138891,
9719,
10631.922432861109,
-0.1878634495032635,
10406,
9719,
10138.898459055723,
417.26132505095586,
1328996
],
[
10580,
10800,
10350,
10540,
86202,
71.61189988116459,
302.61417904868904,
188.88717550775482,
113.72700354093422,
8781.40622517961,
9764,
10746.59377482039,
-0.20126869619426271,
10480,
9764,
10219.118767244578,
419.5998018330305,
1242794
],
[
10520,
10570,
10380,
10440,
63260,
68.26519187406517,
306.9341033395267,
212.4965610741092,
94.4375422654175,
8778.464966340423,
9804,
10829.535033659577,
-0.20920747320676797,
10462,
9804,
10263.295013795661,
403.199815987814,
1179534
],
[
10490,
10750,
10420,
10480,
86585,
68.89145522494535,
310.0117180592497,
231.9995924711373,
78.01212558811238,
8781.629857187918,
9846.5,
10911.370142812082,
-0.21629414366771585,
10514,
9846.5,
10306.63601103653,
397.97125770297015,
1266119
],
[
10480,
10490,
10210,
10310,
96294,
63.18449009445548,
295.328804029863,
244.66543478288247,
50.66336924698055,
8794.15799743043,
9876.5,
10958.84200256957,
-0.21917521441190108,
10468,
9876.5,
10307.308808829224,
389.54473929561516,
1169825
],
[
10270,
10480,
10200,
10210,
61618,
60.034035946015926,
272.4823180634812,
250.22881143900224,
22.253506624478973,
8826.469258146619,
9908.5,
10990.530741853381,
-0.21840455000320558,
10396,
9908.5,
10287.84704706338,
381.7201150602141,
1108207
],
[
10230,
10370,
10160,
10250,
54177,
60.87440169749532,
254.66832116032128,
251.11671338326607,
3.55160777705521,
8892.968222919217,
9953,
11013.031777080783,
-0.21300749062208044,
10338,
9953,
10280.277637650704,
369.4543925559131,
1162384
],
[
10230,
10290,
10100,
10250,
57444,
60.87440169749532,
237.80928288963514,
248.4552272845399,
-10.645944394904745,
8973.516288717732,
9999,
11024.483711282268,
-0.20511725398185177,
10300,
9999,
10274.222110120563,
356.6362216590622,
1162384
]
] | no news data |
0 | [
[
11810,
13820,
11360,
12640,
2641361,
62.88753555396141,
1210.9303223921397,
1283.5736130468827,
-72.64329065474294,
7399.570008733217,
11055,
14710.429991266783,
-0.6613170495281381,
12546,
11055,
12147.291565126998,
1301.5694108977648,
31819048
],
[
12840,
13450,
12610,
12640,
739854,
62.88753555396142,
1179.3276741611298,
1262.7244252697324,
-83.39675110860253,
7817.5866028137625,
11277,
14736.413397186237,
-0.6135343437414628,
12460,
11277,
12245.833252101598,
1268.60016726221,
31819048
],
[
12730,
13440,
12520,
12640,
354911,
62.88753555396142,
1141.1281329640606,
1238.405166808598,
-97.27703384453753,
8328.082613087194,
11502,
14675.917386912806,
-0.5518896516975841,
12418,
11502,
12324.66660168128,
1243.7001553149096,
31819048
],
[
12620,
12980,
12120,
12370,
179476,
60.05410817681083,
1076.6569467502413,
1206.0555227969269,
-129.39857604668555,
8941.816707234017,
11713,
14484.183292765983,
-0.4731807893393637,
12422,
11713,
12333.733281345025,
1216.2930013638445,
31639572
],
[
12500,
12550,
11970,
12000,
118997,
56.30994104991815,
984.3600692693253,
1161.7164320914067,
-177.35636282208134,
9711.434133603761,
11907,
14102.565866396239,
-0.3687857338366068,
12458,
11907,
12266.98662507602,
1170.843501266427,
31520575
],
[
12140,
14060,
11910,
13010,
2867927,
63.07718248292316,
981.3997228752232,
1125.65309024817,
-144.25336737294674,
10807.738194666277,
12151.5,
13495.261805333723,
-0.22116805420462046,
12532,
12151.5,
12415.589300060818,
1240.783251175968,
34388502
],
[
13150,
13680,
12860,
13190,
670784,
64.14313335918769,
982.2552950977915,
1096.9735312180942,
-114.71823612030266,
11092.104975139137,
12283.5,
13474.895024860863,
-0.19398298935333796,
12642,
12283.5,
12570.471440048655,
1210.7273046633989,
35059286
],
[
13380,
13640,
12800,
12950,
456617,
61.589985995263234,
952.5865235331621,
1068.0961296811079,
-115.50960614794576,
11081.929685324903,
12308.5,
13535.070314675097,
-0.19930459677054013,
12704,
12308.5,
12646.377152038925,
1184.2467829017276,
34602669
],
[
13080,
13100,
12400,
12470,
192111,
56.726719594787824,
880.1954743183323,
1030.5159986085528,
-150.32052429022042,
11095.969352246499,
12323,
13550.030647753501,
-0.19914479392250287,
12724,
12323,
12611.101721631141,
1149.6577269801755,
34410558
],
[
12470,
12780,
12280,
12320,
128682,
55.258299972035765,
801.4823106962467,
984.7092610260916,
-183.22695032984484,
11195.472698391997,
12363,
13530.527301608003,
-0.18887443203235504,
12788,
12363,
12552.881377304913,
1103.2536036244487,
34281876
]
] | 美 '반도체 100% 관세' 삼전·하이닉스株 영향은?: 다음 주 반도체 품목별 관세 구체화관세 '예외' 전망 우세 …"불확실성 해소, 공급망 수혜도 가능"[워싱턴=AP/뉴시스] 2025.08.06.[서울=뉴시스]이지민 기자 = 도널드 트럼프 미국 대통령이 예고한 '반도체 100% 관세'가 다음 주 구체화할 것으로 예상되는 가운데, 국내 반도체 기업 주가에 미칠 영향에 관심이 쏠린다. 증권가는 삼성전자와 SK하이닉스가 관세 '예외' 또는 '우대 요건'을 적용받을 가능성이 높다고 보고 있다. 특히 미국 빅테크 기업들이 자국 내 공급망을 강화하는 과정에서 국내 반도체 기업들이 수혜를 입을 수 있다는 전망도 나온다.9일 한국거래소에 따르면 전날 삼성전자 주가는 전 거래일 보다 1.84%(1300원) 오른 7만1800원에 마감했다. SK하이닉스는 전장 보다2.10%(5500원) 내린 25만6500원에 거래를 마쳤다. 앞서 5일(현지시간) 트럼프 대통령이 수입 반도체에 100% 관세를 부과하겠다고 말하면서 두 기업 주가는 약세를 보였다. 다만, 이후 트럼프 대통령이 미국에 공장 건설을 약속할 경우엔 면세 혜택을 주겠다고 언급하면서 관세 예외에 대한 기대감이 커진 상황이다. 그는 "미국으로 들어오는 모든 반도체에 100% 관세가 부과될 것"이라며 "미국 내 공장을 짓기로 약속했거나 지금 짓고 있는 중이라면 관세는 없다"고 밝힌 바 있다. 이에 대해 하워드 러트닉 상무장관은 트럼프 대통령 임기 중 건설돼야 하며 미국 정부의 감독을 받아야 관세가 면제된다고 부연했다. 삼성전자는 2021년 미국 텍사스주 오스틴 파운드리 1공장 인근 테일러에 170억 달러(23조원)를 투자해 신규 공장을 건립 중이며, 지난해 투자 규모를 440억 달러(59조5000억원)로 확대했다. 현재 공사는 마무리 단계에 접어든 것으로 전해진다. SK하이닉스 역시 인디애나주 웨스트라피엣에 38억7000만 달러(5조원)를 들여 첨단 패키징 생산기지를 건설할 계획이다.강진혁 신한투자증권 연구원은 "우리나라는 통상협상에서 반도체와 의약품 등에 최혜국대우를 약속받은 바 있어 최악의 경우는 피할 것으로 보인다"며 "특히 두 산업 모두 미국 내 공급이 비탄력적인 만큼 생산 대체에 시간이 필요하다"고 말했다. 문준호 삼성증권 연구원은 "세부적인 사항은 아직 드러나지 않았지만 반도체 품목 관세의 목적이 반도체 생산의 리쇼어링에 있으며, (트럼프 대통령의 관세 예외 적용 관련 발언은) 면세로 가는 우회로가 존재함을 공식적으로 확인하였다는 데에 의미가 있다"고 분석했다. 또 "트럼프 대통령이 언급한 세율이 15%였다면 의심하겠지만, 100% 관세를 언급했다면 피할 수 있는 옵션의 존재를 의심할 필요가 없다"고 덧붙였다. 삼성전자와 SK하이닉스 제품에 관세를 부과할 경우 미국 빅테크 기업들의 수익성에도 악영향을 주는 만큼 관세 적용이 쉽지 않을 것이란 분석도 나온다. 박석현 우리은행 연구원은 "한국의 대미 반도체 직접 수출 비중이 높지 않은 가운데, 반도체 관세 100% 부과 시 미국 빅테크 충격도 크다는 점에서 유예 기간 설정 가능성이 높다"며 "대미 반도체 생산 투자 계획에 따라 예외 또는 우대 요건이 적용될 것으로 예상한다"고 말했다. 이어 "국내 반도체 기업 실적 및 주가 충격 우려에 대한 과민 반응은 성급할 수 있으며 다음 주 발표되는 구체적 정책 내용을 확인할 필요가 있다"고 설명했다. [서울=뉴시스] 삼성전자와 SK하이닉스 로고. *재판매 및 DB 금지일각에서는 구체적 내용 발표 이후 두 기업 주가에 오히려 호재로 작용할 수 있다는 전망도 나온다. 관세 불확실성이 해소되고, 미국 내 공급망 강화 과정에서 국내 기업들이 수혜를 입을 수 있다는 이유에서다. 문 연구원은 "애플이 미국 내 공급망을 강조하기 위해 삼성전자의 오스틴팹을 언급한 것에 주목할 만하다"며 "애플이 2027년부터 삼성전자의 오스틴팹 제품을 구매할 것으로 전망되며, 구체적인 품목관세 조사 결과가 발표된다면 불확실성 은 한단계 더 해소될 것"으로 기대했다. 아울러 "공급망의 수혜는 보다 광범위해질 것으로 기대한다"며 "테슬라 수주 건에서 주목했던 원익IPS(삼성 파운드리에 장비 납품 이력), 솔브레인(파운드리 소재), 에스엔에스텍(DUV 블랭크마스크)에 더해 두산테스나(CIS, MCU 등 후공정)도 수혜주로 부각될 수 있다"고 짚었다． |
0 | [
[
6420,
6500,
6190,
6450,
11603,
37.582185401702624,
-68.59557414278697,
45.024113464199026,
-113.61968760698599,
6179.754780340669,
6968,
7756.245219659331,
-0.2262471927839642,
6536,
6968,
6639.899605761078,
291.79470148084596,
-66350
],
[
6500,
6660,
6460,
6510,
12204,
39.5450295783408,
-78.77937620558532,
20.263415530242156,
-99.04279173582748,
6158.506517488346,
6961,
7763.493482511654,
-0.23056844778383975,
6520,
6961,
6613.9196846088635,
285.9522228036427,
-54146
],
[
6430,
6590,
6420,
6570,
2754,
41.52532403689127,
-81.07404305016553,
-0.0040761858393807415,
-81.06996686432615,
6117.109764499326,
6929.5,
7741.890235500674,
-0.234472973663518,
6496,
6929.5,
6605.135747687091,
277.6699211748111,
-51392
],
[
6580,
6670,
6510,
6540,
6855,
40.80558989067977,
-84.34110062867967,
-16.871481074407438,
-67.46961955427223,
6076.284597780762,
6897.5,
7718.715402219238,
-0.2381197251813666,
6488,
6897.5,
6592.108598149673,
269.2649268051818,
-58247
],
[
6550,
6660,
6450,
6570,
12196,
41.890247791651504,
-83.54644658758843,
-30.20647417704364,
-53.339972410544796,
6058.150258177447,
6856,
7653.849741822553,
-0.23274496552583238,
6528,
6856,
6587.6868785197385,
265.03171774766884,
-46051
],
[
6620,
6620,
6480,
6500,
12479,
40.046351419399,
-87.55580371678934,
-41.67634008499278,
-45.87946363179656,
6106.646708951466,
6792.5,
7478.353291048534,
-0.2019442888622845,
6538,
6792.5,
6570.1495028157915,
256.1008807656925,
-58530
],
[
6600,
6610,
6430,
6480,
2414,
39.511219746337545,
-91.294692593322,
-51.60001058665863,
-39.69468200666337,
6152.997869033792,
6736.5,
7320.002130966208,
-0.17323599227082548,
6532,
6736.5,
6552.119602252634,
250.66510356814308,
-60944
],
[
6510,
6550,
6330,
6350,
9715,
36.1314925636282,
-103.55399649837454,
-61.99080776900181,
-41.56318872937273,
6139.960551630924,
6690.5,
7241.039448369076,
-0.16457348430433483,
6488,
6690.5,
6511.695681802107,
248.47473902756144,
-70659
],
[
6350,
6400,
6310,
6360,
4474,
36.58088187384087,
-111.18104090833367,
-71.8288543968682,
-39.352186511465476,
6138.305589810314,
6647.5,
7156.694410189686,
-0.15319876951927375,
6452,
6647.5,
6481.356545441686,
237.15511481130704,
-66185
],
[
6400,
6400,
6220,
6270,
3825,
34.24545585253012,
-123.06911227330693,
-82.07690597215594,
-40.992206301150986,
6122.334926716235,
6604.5,
7086.665073283765,
-0.1460110752619472,
6392,
6604.5,
6439.085236353349,
233.0726066104994,
-70010
]
] | no news data |
0 | [
[
519,
523,
511,
518,
59725,
31.134709497303476,
-13.526127071440442,
-8.925873976664924,
-4.600253094775518,
498.52061997008565,
549.1,
599.6793800299145,
-0.18422647980300275,
520.6,
549.1,
527.3977395458296,
28.005678235475585,
6387815
],
[
513,
535,
506,
511,
107897,
29.478618900018994,
-14.207170835371812,
-9.982133348406302,
-4.22503748696551,
493.606720749145,
546.65,
599.693279250855,
-0.1940666944145431,
517.4000000000001,
546.65,
524.1181916366637,
28.0767012186559,
6279918
],
[
508,
511,
495,
504,
179187,
27.88149011294191,
-15.137251609558689,
-11.013157000636781,
-4.124094608921908,
488.20122045590256,
543.4,
598.5987795440974,
-0.2031607638722761,
514.2,
543.4,
520.094553309331,
27.21407970303762,
6100731
],
[
504,
509,
488,
501,
143000,
27.20129992589491,
-15.932759320279956,
-11.997077464565416,
-3.93568185571454,
485.2393718250536,
538.9499999999999,
592.6606281749463,
-0.1993158110212315,
510.6,
538.9499999999999,
516.2756426474648,
26.770216867106363,
5957731
],
[
501,
502,
488,
500,
150208,
26.965153861082978,
-16.45422252018659,
-12.888506475689653,
-3.565716044496938,
482.3366547567808,
534.9000000000001,
587.4633452432195,
-0.19653522244613697,
506.8,
534.9000000000001,
513.0205141179719,
25.85805851945591,
5807523
],
[
500,
504,
493,
495,
76557,
25.76092986579496,
-17.07412420079504,
-13.725630020710732,
-3.348494180084309,
477.804954653741,
531.5,
585.195045346259,
-0.2020509702587357,
502.2,
531.5,
509.4164112943775,
24.796768625209058,
5730966
],
[
495,
498,
484,
498,
111630,
27.843109141421444,
-17.125909002402295,
-14.405685817049045,
-2.72022318535325,
476.7020158554371,
527.45,
578.197984144563,
-0.19242765814603444,
499.6,
527.45,
507.13312903550207,
24.025570866265554,
5842596
],
[
498,
528,
470,
489,
257298,
25.529774248408987,
-17.68926280420402,
-15.06240121448004,
-2.6268615897239798,
473.61751927273264,
523.55,
573.4824807272672,
-0.19074579592118152,
496.6,
523.55,
503.5065032284017,
26.452315804389443,
5585298
],
[
503,
503,
488,
493,
53429,
28.377968334134106,
-17.60996150585254,
-15.571913272754541,
-2.0380482330979977,
472.2691531336248,
519.9499999999999,
567.630846866375,
-0.1834055077079531,
495.00000000000006,
519.9499999999999,
501.4052025827214,
25.634293246933055,
5638727
],
[
506,
506,
481,
482,
78708,
25.490706562319648,
-18.224640414484952,
-16.102458701100623,
-2.122181713384329,
472.07718125537406,
515.3499999999999,
558.6228187446258,
-0.1679356505079106,
491.4000000000001,
515.3499999999999,
497.52416206617715,
25.588986586437837,
5560019
]
] | no news data |
0 | [
[
1255,
1278,
1236,
1248,
74904,
44.382538861959546,
-0.6046845853823015,
5.508670637355064,
-6.113355222737366,
1231.0253216480091,
1270.45,
1309.874678351991,
-0.06206411641857752,
1255.6000000000001,
1270.45,
1259.7603869773495,
48.69793578379321,
7346309
],
[
1234,
1260,
1232,
1259,
49519,
47.210246055874755,
-0.819343137255828,
4.243067882432886,
-5.062411019688714,
1230.6261103426357,
1270.2500000000002,
1309.8738896573648,
-0.062387545219231705,
1256,
1270.2500000000002,
1259.6083095818797,
47.21951179923656,
7395828
],
[
1250,
1275,
1249,
1269,
59552,
49.71329012925723,
-0.18046487291439917,
3.358361331363429,
-3.5388262042778282,
1230.8973701719365,
1270.4500000000003,
1310.002629828064,
-0.062265543434316645,
1252.4,
1270.4500000000003,
1261.4866476655038,
45.70383238500537,
7455380
],
[
1273,
1280,
1250,
1271,
77960,
50.22165321469714,
0.4816815150788898,
2.783025368106521,
-2.3013438530276313,
1230.8973701719362,
1270.45,
1310.0026298280638,
-0.06226554343431666,
1260.4,
1270.45,
1263.389318132403,
44.58213007179071,
7533340
],
[
1268,
1295,
1262,
1272,
80043,
50.491152914563294,
1.0747400069242303,
2.4413682958700633,
-1.366628288945833,
1231.1759899754452,
1270.6999999999998,
1310.2240100245544,
-0.062208247461327824,
1263.8000000000002,
1270.6999999999998,
1265.1114545059227,
43.7548350666628,
7613383
],
[
1288,
1288,
1244,
1252,
123672,
45.21828836681181,
-0.06830237133840455,
1.9394341624283697,
-2.0077365337667743,
1229.3118829356943,
1269.6999999999998,
1310.0881170643054,
-0.06361836191904476,
1264.6000000000001,
1269.6999999999998,
1262.4891636047382,
43.77234684761546,
7489711
],
[
1261,
1261,
1241,
1253,
41284,
45.5246160983413,
-0.883297939819613,
1.3748877419787733,
-2.2581856817983863,
1227.7695358830895,
1268.05,
1308.3304641169104,
-0.06353134989457905,
1263.4,
1268.05,
1260.5913308837908,
42.07432207278579,
7530995
],
[
1251,
1266,
1244,
1253,
43222,
45.5246160983413,
-1.5117611579764798,
0.7975579619877227,
-2.3093191199642025,
1226.4609062423347,
1267.3000000000002,
1308.1390937576657,
-0.0644505543401965,
1260.2,
1267.3000000000002,
1259.0730647070327,
40.640441924729664,
7530995
],
[
1241,
1246,
1225,
1230,
56068,
39.61561201920056,
-3.8216766575810652,
-0.126288961926035,
-3.6953876956550302,
1221.4282784131276,
1265.5500000000002,
1309.6717215868728,
-0.06972734635039718,
1252,
1265.5500000000002,
1253.2584517656262,
39.737553215820405,
7474927
],
[
1238,
1599,
1238,
1599,
22818300,
81.37776897598316,
23.84800979324268,
4.668570789107708,
19.179439004134974,
1124.8991546246211,
1279.3000000000002,
1433.7008453753792,
-0.241383327406205,
1317.4,
1279.3000000000002,
1322.406761412501,
63.256299414690375,
30293227
]
] | no news data |
0 | [
[
1792,
1792,
1710,
1733,
114147,
41.34247225433927,
-88.78742174577565,
-67.7451163483544,
-21.042305397421245,
1359.2361136919105,
1946.1,
2532.963886308089,
-0.6031179140928927,
1739.6000000000004,
1946.1,
1778.9898076035583,
160.62957085952692,
17429234
],
[
1790,
1790,
1712,
1739,
69164,
41.76937189653762,
-87.67981641424421,
-71.73205636153237,
-15.947760052711843,
1410.2519273951787,
1900.5500000000002,
2390.848072604822,
-0.5159538792505555,
1739.2,
1900.5500000000002,
1770.9918460828467,
154.72745865527503,
17498398
],
[
1770,
1770,
1715,
1731,
64269,
41.33738708471203,
-86.45101091046035,
-74.67584727131798,
-11.775163639142377,
1476.5195972825227,
1858.8500000000001,
2241.1804027174776,
-0.4113622968152109,
1733.8000000000002,
1858.8500000000001,
1762.9934768662774,
147.6040687513268,
17434129
],
[
1770,
1873,
1737,
1812,
269301,
47.28231482889521,
-78.04153638857338,
-75.34898509476906,
-2.692551293804314,
1636.233460404858,
1820.95,
2005.666539595142,
-0.20287930980547733,
1751.2000000000003,
1820.95,
1772.7947814930221,
147.203778126232,
17703430
],
[
1868,
1868,
1715,
1724,
170221,
42.27039804603332,
-77.58349753081484,
-75.79588758197822,
-1.787609948836618,
1651.386206332124,
1804.4,
1957.4137936678762,
-0.1696007466946089,
1747.8000000000002,
1804.4,
1763.0358251944178,
147.61779397435828,
17533209
],
[
1724,
1759,
1685,
1699,
129661,
40.94262803127857,
-78.33479475016884,
-76.30366901561635,
-2.0311257345524893,
1638.779932043572,
1796.3500000000001,
1953.9200679564283,
-0.1754335936275538,
1741,
1796.3500000000001,
1750.2286601555343,
142.35938011904696,
17403548
],
[
1702,
1717,
1683,
1708,
65125,
41.65317199476351,
-77.3127649960993,
-76.50548821171294,
-0.8072767843863602,
1631.5301739679585,
1787.2,
1942.8698260320416,
-0.17420526637426315,
1734.8000000000002,
1787.2,
1741.7829281244276,
134.6194243962579,
17468673
],
[
1708,
1736,
1671,
1677,
103558,
39.873636910532994,
-78.10390675577582,
-76.82517192052552,
-1.2787348352503045,
1631.707404297051,
1773.3000000000002,
1914.8925957029494,
-0.15969389917436327,
1724,
1773.3000000000002,
1728.8263424995423,
129.64660836795377,
17365115
],
[
1700,
1700,
1605,
1609,
162040,
36.218368597698635,
-83.25817557881874,
-78.11177265218417,
-5.146402926634565,
1608.4414294077328,
1760.2500000000002,
1912.0585705922676,
-0.1724852385652804,
1683.4,
1760.2500000000002,
1704.8610739996338,
127.17185062738565,
17203075
],
[
1600,
1624,
1562,
1592,
108900,
35.34600322896894,
-87.70373462161479,
-80.0301650460703,
-7.673569575544491,
1595.4877359630104,
1743.4499999999998,
1891.4122640369892,
-0.16973502427599232,
1657.0000000000002,
1743.4499999999998,
1682.2888591997073,
122.51671843971525,
17094175
]
] | no news data |
0 | [
[
1890,
1930,
1890,
1913,
26216,
31.293114179229818,
-2.3948211359627294,
4.595474654581353,
-6.990295790544082,
1912.809362886072,
1951.9500000000003,
1991.0906371139286,
-0.04010413905471787,
1936.8000000000002,
1951.9500000000003,
1939.9969041270037,
46.64347180525863,
-126271
],
[
1911,
1915,
1891,
1906,
11336,
29.9544133534292,
-5.211011033491786,
2.6341775169667248,
-7.845188550458511,
1906.173213894984,
1950.2000000000003,
1994.2267861050166,
-0.045151047179793145,
1924.2,
1950.2000000000003,
1933.197523301603,
45.02608096202587,
-137607
],
[
1880,
1905,
1862,
1888,
27214,
26.78169216560319,
-8.793940314649717,
0.3485539506434363,
-9.142494265293154,
1895.6145769419322,
1947.6000000000004,
1999.5854230580685,
-0.053384086114261785,
1907.6000000000004,
1947.6000000000004,
1924.1580186412825,
44.952789464738316,
-164821
],
[
1880,
1920,
1880,
1915,
17244,
37.478967504083336,
-9.347016642455856,
-1.5905601679764223,
-7.7564564744794335,
1892.356169564025,
1946.3000000000004,
2000.2438304359757,
-0.055432184592277965,
1906.6,
1946.3000000000004,
1922.3264149130262,
44.59901878868558,
-147577
],
[
1915,
1921,
1858,
1895,
38765,
33.566825000521156,
-11.26926143897117,
-3.5263004221753724,
-7.742961016795798,
1884.9123231141443,
1943.0500000000004,
2001.1876768858565,
-0.0598416683933569,
1903.4,
1943.0500000000004,
1916.861131930421,
45.91337458949375,
-186342
],
[
1894,
2205,
1832,
1845,
1095800,
26.20300929577796,
-16.635473043774027,
-6.148134946495103,
-10.487338097278924,
1865.1594938222713,
1937.3000000000002,
2009.440506177729,
-0.07447530705386761,
1889.8000000000002,
1937.3000000000002,
1902.4889055443368,
69.27670497595848,
-1282142
],
[
1870,
1945,
1852,
1929,
198718,
47.171075558208756,
-13.949337143904359,
-7.7083753859769555,
-6.240961757927403,
1864.2766862320711,
1936.2500000000005,
2008.2233137679298,
-0.07434299679063065,
1894.3999999999999,
1936.2500000000005,
1907.7911244354696,
71.4712260491043,
-1083424
],
[
1935,
2020,
1899,
1935,
159061,
48.30102320837926,
-11.207215431539908,
-8.408143395089546,
-2.7990720364503616,
1863.8097279407204,
1935.3500000000001,
2006.8902720592798,
-0.07393006129049493,
1903.8,
1935.3500000000001,
1913.2328995483758,
75.00899561702542,
-924363
],
[
1919,
1967,
1891,
1914,
99973,
44.69753691916274,
-10.60632559499777,
-8.847779835071192,
-1.7585457599265784,
1861.7533436880371,
1933.4500000000003,
2005.1466563119634,
-0.07416447936275891,
1903.6,
1933.4500000000003,
1913.3863196387008,
75.07978164438074,
-1024336
],
[
1894,
1924,
1880,
1914,
71670,
44.69753691916274,
-10.01467315217974,
-9.081158498492902,
-0.9335146536868368,
1859.8977271422857,
1931.8000000000002,
2003.7022728577147,
-0.0744407007534056,
1907.3999999999999,
1931.8000000000002,
1913.5090557109606,
72.85979724121069,
-1024336
]
] | no news data |
0 | [
[
2330,
2405,
2325,
2395,
306933,
56.1918469982538,
8.659710347827513,
18.97302693377883,
-10.313316585951316,
2264.816075893799,
2364.25,
2463.683924106201,
-0.08411455988681499,
2332,
2364.25,
2356.0942593137534,
88.94780069467471,
-1390289
],
[
2405,
2430,
2380,
2410,
302538,
57.48026314267873,
12.177665884494672,
17.613954723922,
-5.436288839427327,
2265.272753392954,
2366.75,
2468.227246607046,
-0.08575240021721416,
2336,
2366.75,
2366.8754074510025,
86.16581493076937,
-1087751
],
[
2410,
2540,
2410,
2465,
1133874,
61.904432798993575,
19.182586423085922,
17.927681063754786,
1.2549053593311363,
2261.916772671913,
2372.25,
2482.583227328087,
-0.0930198986852879,
2379,
2372.25,
2386.500325960802,
89.29682815000012,
46123
],
[
2480,
2540,
2460,
2480,
604315,
63.03411318140922,
25.648748253342546,
19.471894501672338,
6.176853751670208,
2260.7388509388884,
2379.5,
2498.2611490611116,
-0.09982025556722976,
2417,
2379.5,
2405.200260768642,
88.63276899642868,
650438
],
[
2480,
2520,
2470,
2500,
522525,
64.5438329697881,
32.01797762743763,
21.981111126825397,
10.036866500612234,
2261.7138144666187,
2388.5,
2515.2861855333813,
-0.1061638564231788,
2450,
2388.5,
2424.1602086149132,
85.87328549668378,
1172963
],
[
2505,
2520,
2430,
2465,
366669,
59.93098278709051,
33.85121457150126,
24.35513181576057,
9.49608275574069,
2270.7247876027764,
2396.25,
2521.7752123972236,
-0.10476804373268535,
2464,
2396.25,
2432.328166891931,
86.16805081834923,
806294
],
[
2460,
2500,
2435,
2460,
255078,
59.27919897954531,
34.50288209666223,
26.384681871940906,
8.118200224721328,
2282.0569002518405,
2403.75,
2525.4430997481595,
-0.10125270909883266,
2474,
2403.75,
2437.862533513545,
84.65604718846714,
551216
],
[
2440,
2450,
2355,
2385,
427974,
50.42110178387982,
28.637346601029094,
26.835214817758548,
1.8021317832705464,
2282.0569002518405,
2403.75,
2525.4430997481595,
-0.10125270909883266,
2458,
2403.75,
2427.290026810836,
86.1091866750052,
123242
],
[
2385,
2395,
2280,
2285,
549996,
41.51366732548925,
15.738282077657914,
24.615828269738422,
-8.877546192080509,
2264.8151735958686,
2397.5,
2530.1848264041314,
-0.11068598657278948,
2419,
2397.5,
2398.832021448669,
88.17281619821911,
-426754
],
[
2280,
2280,
2185,
2210,
562744,
36.329848259694785,
-0.5300822307117414,
19.58664616964839,
-20.11672840036013,
2230.6964800073342,
2386.5,
2542.3035199926658,
-0.13057072699992942,
2361,
2386.5,
2361.0656171589353,
89.01761504120346,
-989498
]
] | no news data |
0 | [
[
65400,
66900,
64800,
66300,
7621974,
54.465097197719764,
262.60369026531407,
190.99159587776788,
71.6120943875462,
60098.39479636427,
64060,
68021.60520363573,
-0.12368420866799028,
64480,
64060,
64604.89275724462,
3431.739409148144,
30482547
],
[
66300,
67800,
65100,
65400,
7028428,
52.6014978401385,
314.66851913968276,
215.72698053015085,
98.9415386095319,
60197.23284002855,
64175,
68152.76715997145,
-0.12396625352462648,
64440,
64175,
64763.9142057957,
3379.4723084947054,
23454119
],
[
65800,
66500,
64700,
66400,
3430734,
54.465791137984375,
431.64616547556943,
258.91081751923457,
172.73534795633486,
60774.711392227015,
64470,
68165.28860777299,
-0.11463591151769781,
65440,
64470,
65091.13136463656,
3266.6528578879406,
26884853
],
[
66900,
70000,
66600,
69400,
12119383,
59.59961602961841,
757.6925132831675,
358.6671566720212,
399.0253566111463,
61182.66410422158,
64930,
68677.33589577842,
-0.11542694889198897,
66460,
64930,
65952.90509170925,
3290.4633680388024,
39004236
],
[
70000,
70600,
65100,
65500,
11456932,
51.47459926076173,
693.3961474539683,
425.61295482841064,
267.78319262555766,
61187.44297704534,
64940,
68692.55702295466,
-0.11556997298905627,
66600,
64940,
65862.3240733674,
3448.287413178888,
27547304
],
[
66900,
67000,
65200,
66500,
3751147,
53.23504014644873,
714.8916312350484,
483.4686901097382,
231.42294112531022,
61326.34682576185,
65085,
68843.65317423815,
-0.11549982866215407,
66640,
65085,
65989.85925869393,
3330.5525979518247,
31298451
],
[
66100,
66400,
64400,
65500,
4562288,
51.23338148541933,
643.8138292830772,
515.537717944406,
128.27611133867117,
61528.66668181956,
65195,
68861.33331818043,
-0.1124728374317183,
66660,
65195,
65891.88740695515,
3242.655983812409,
26736163
],
[
65300,
66800,
64900,
65100,
3325497,
50.41677621028858,
548.8803510667567,
522.2062445688762,
26.67410649788053,
61548.018942818264,
65210,
68871.98105718174,
-0.1123134812814518,
66400,
65210,
65733.50992556413,
3146.7519849686655,
23410666
],
[
62700,
63800,
59500,
59500,
11588978,
40.648527712343444,
21.52357638369722,
422.0697109318404,
-400.5461345481432,
60605.91356185039,
64765,
68924.0864381496,
-0.12843623679918495,
64420,
64765,
64486.807940451305,
3321.983986042332,
11821688
],
[
54300,
58300,
51100,
57400,
27973111,
37.69877999355629,
-559.4143362754912,
225.77290149037412,
-785.1872377658653,
59266.08689456336,
64505,
69743.91310543664,
-0.1624343261898036,
62800,
64505,
63069.44635236105,
3684.699415610737,
-16151423
]
] | no news data |
0 | [
[
11500,
11950,
11450,
11920,
62842,
39.62195195047483,
-420.94064589585287,
-403.9255066702604,
-17.015139225592463,
10958.275611759933,
12231,
13503.724388240067,
-0.2081145267337204,
11574,
12231,
11751.177949716657,
393.64490416536813,
-498401
],
[
12030,
12050,
11810,
12040,
45323,
42.1266359513109,
-374.4441764380754,
-398.0292406238234,
23.585064185748024,
10955.896880659786,
12186,
13416.103119340214,
-0.2018879237387517,
11616,
12186,
11808.942359773326,
382.67026815355615,
-453078
],
[
12090,
12100,
11820,
11950,
32823,
40.760909607385976,
-340.92763567841394,
-386.60891963474154,
45.681283956327604,
10954.52979340971,
12137,
13319.47020659029,
-0.19485378702979142,
11772,
12137,
11837.15388781866,
375.33667757115927,
-485901
],
[
12020,
12060,
11520,
11540,
36738,
35.167524337041314,
-343.4895751324857,
-377.9850507342904,
34.495475601804685,
10960.84987289883,
12052.5,
13144.15012710117,
-0.18114916027399616,
11790,
12052.5,
11777.723110254929,
387.0983434589336,
-522639
],
[
11540,
11680,
11100,
11250,
42739,
31.839434523371118,
-364.71628467476694,
-375.33129752238574,
10.6150128476188,
10947.897843758185,
11955.5,
12963.102156241815,
-0.1685587647930769,
11740,
11955.5,
11672.178488203943,
400.87703321186694,
-565378
],
[
11570,
11570,
11070,
11290,
24762,
32.784301421943574,
-373.99970343666973,
-375.06497870524254,
1.0652752685728046,
10947.040258193763,
11870.5,
12793.959741806237,
-0.15558902182826953,
11614,
11870.5,
11595.742790563154,
407.95724512530506,
-540616
],
[
11290,
11420,
11100,
11160,
39080,
31.267267062367296,
-387.38130271238515,
-377.52824350667106,
-9.85305920571409,
10939.889220752511,
11784.5,
12629.110779247489,
-0.14334265844923222,
11438,
11784.5,
11508.594232450523,
401.6745847592118,
-579696
],
[
10790,
10990,
10690,
10890,
54126,
28.334667905329532,
-414.9893214872336,
-385.02045910278355,
-29.968862384450063,
10850.670915016313,
11700.5,
12550.329084983687,
-0.14526372120570688,
11226,
11700.5,
11384.875385960418,
406.5549715621253,
-633822
],
[
10810,
10880,
10590,
10620,
64206,
25.73525135342199,
-453.42877412864254,
-398.70212210795535,
-54.7266520206872,
10719.14626370644,
11605,
12490.85373629356,
-0.15266759781017844,
11042,
11605,
11231.900308768336,
398.94390216483066,
-698028
],
[
10500,
10650,
10270,
10620,
59847,
25.735251353421997,
-478.377874926,
-414.6372726715643,
-63.740602254435714,
10603.057378848269,
11518,
12432.942621151731,
-0.15887178696852425,
10916,
11518,
11109.520247014669,
397.59076629591425,
-698028
]
] | no news data |
0 | [
[
52900,
53500,
52800,
53000,
4961,
60.12809517374068,
1024.9509607531945,
1352.6203535552575,
-327.66939280206293,
51316.71710032733,
52540,
53763.28289967267,
-0.04656577463542701,
52340,
52540,
52472.217619192605,
1199.1811301422508,
46972
],
[
53000,
53000,
52100,
52300,
1861,
54.56972593619124,
942.6952910122927,
1270.6353410466645,
-327.9400500343718,
51294.48624680322,
52510,
53725.51375319678,
-0.04629646746131318,
52400,
52510,
52437.774095354085,
1177.8110494178043,
45111
],
[
52500,
52600,
51750,
51900,
3816,
51.63248476155852,
835.5981675285366,
1183.627906343039,
-348.0297388145025,
51228.238524464636,
52465,
53701.761475535364,
-0.04714615364663544,
52440,
52465,
52330.21927628327,
1154.39597445939,
41295
],
[
52200,
52200,
51100,
51200,
2809,
46.87724273479413,
686.3272227190027,
1084.167769618232,
-397.84054689922914,
51078.073674503394,
52425,
53771.926325496606,
-0.05138488604660396,
52260,
52425,
52104.17542102662,
1150.5105477122906,
38486
],
[
51200,
51800,
50600,
51500,
4714,
49.04324670226819,
585.4872833643021,
984.4316723674459,
-398.9443890031438,
50976.34255779708,
52385,
53793.65744220292,
-0.053780946538242724,
51980,
52385,
51983.340336821304,
1154.0455085899844,
43200
],
[
51700,
51700,
50600,
50900,
3017,
45.083973216930275,
451.9461652560494,
877.9345709451667,
-425.98840568911726,
50763.21518912587,
52320,
53876.78481087413,
-0.05951012273983681,
51560,
52320,
51766.67226945705,
1150.1851151192714,
40183
],
[
51000,
51300,
50000,
50300,
4323,
41.47787561803383,
294.30630160705914,
761.2089170775452,
-466.902615470486,
50413.235212805106,
52205,
53996.764787194894,
-0.06864341680662366,
51160,
52205,
51473.33781556564,
1160.8861783250377,
35860
],
[
50300,
50300,
48700,
49100,
7639,
35.38228431687043,
71.71887223413069,
623.3109081088623,
-551.5920358747317,
49787.17006114238,
52055,
54322.82993885762,
-0.08713206949793947,
50600,
52055,
50998.67025245252,
1192.2514513018207,
28221
],
[
49250,
49700,
48950,
49150,
4527,
35.805605386623256,
-99.5016934823725,
478.7483877906154,
-578.2500812729879,
49294.303135152084,
51867.5,
54440.696864847916,
-0.09922193531008497,
50190,
51867.5,
50628.93620196202,
1160.6620619231194,
32748
],
[
49350,
49350,
48200,
48700,
4714,
33.6678368049838,
-268.4123738188646,
329.31623546871947,
-597.728609287584,
48776.926830589844,
51652.5,
54528.073169410156,
-0.11134303932666012,
49630,
51652.5,
50243.14896156962,
1159.900486071468,
28034
]
] | no news data |
0 | [
[
12130,
12160,
12040,
12110,
9201,
51.49628922292107,
-136.97033732842647,
-113.82411661114388,
-23.14622071728259,
11822.631995007465,
12302,
12781.368004992535,
-0.07793334498334176,
11974,
12302,
12121.784453255419,
292.3881651161628,
-90578
],
[
12110,
12320,
12050,
12240,
21689,
54.910404442210385,
-120.38725461174363,
-115.13674421126385,
-5.250510400479783,
11826.126491458255,
12283.5,
12740.873508541745,
-0.07446957439520409,
12078,
12283.5,
12145.427562604336,
290.7890104650083,
-68889
],
[
11970,
11990,
11660,
11870,
54662,
45.16595215894294,
-135.53854587802743,
-119.21710454461657,
-16.32144133341086,
11771.228689883044,
12252,
12732.771310116956,
-0.07848046198448509,
12088,
12252,
12090.342050083469,
311.4469382889363,
-123551
],
[
11870,
11980,
11770,
11770,
30745,
42.94762836995403,
-153.84182483733275,
-126.14204860315982,
-27.69977623417293,
11709.978822002608,
12212,
12714.021177997392,
-0.08221768391703119,
12022,
12212,
12026.273640066776,
304.2007284111551,
-154296
],
[
11950,
11950,
11680,
11780,
25312,
43.24780791207399,
-165.63109667340177,
-134.03985821720823,
-31.591238456193537,
11662.596775051134,
12173.5,
12684.403224948866,
-0.0839369491023726,
11954,
12173.5,
11977.018912053421,
301.75781923892976,
-128984
],
[
11780,
11780,
11400,
11460,
47071,
36.60977877238124,
-198.5072373236144,
-146.93333403848948,
-51.57390328512491,
11545.09259284354,
12120.5,
12695.90740715646,
-0.09494780036408715,
11824,
12120.5,
11873.615129642738,
307.3465464361491,
-176055
],
[
11320,
11500,
11070,
11100,
33525,
30.86940112026601,
-250.7206553564174,
-167.69079830207505,
-83.02985705434236,
11340.049126960059,
12053,
12765.950873039941,
-0.11830264217040423,
11596,
12053,
11718.89210371419,
316.1075074049956,
-209580
],
[
10930,
11110,
10910,
10950,
24618,
28.840243754613585,
-300.7372004777717,
-194.3000787372144,
-106.4371217405573,
11141.428104322638,
11975,
12808.571895677362,
-0.13921868821333808,
11412,
11975,
11565.113682971352,
307.8141140189245,
-234198
],
[
10870,
10880,
10460,
10720,
23848,
26.016310121105242,
-354.8443261372049,
-226.40892821721252,
-128.4353979199924,
10909.68444856994,
11893,
12876.31555143006,
-0.16536038870428987,
11202,
11893,
11396.090946377082,
320.8273915890013,
-258046
],
[
10750,
10940,
10700,
10790,
17202,
28.316838514142333,
-387.6080932363384,
-258.6487612210377,
-128.95933201530067,
10741.570414828246,
11814.5,
12887.429585171754,
-0.18162928353662944,
11004,
11814.5,
11274.872757101666,
315.05400647550124,
-240844
]
] | no news data |
0 | [
[
71300,
73000,
68500,
70200,
446710,
55.64680305071159,
-649.4943054136966,
-1494.1025952257223,
844.6082898120258,
58195.49384221485,
66295,
74394.50615778516,
-0.24434742160902498,
66880,
66295,
67591.37961070251,
3741.772093726164,
517484
],
[
73000,
76500,
72300,
75000,
476958,
62.300645216568974,
3.8088745240384014,
-1194.5203012757702,
1198.3291757998086,
57743.4369312026,
66730,
75716.5630687974,
-0.2693410180967301,
68680,
66730,
69073.10368856201,
3924.5026584600096,
994442
],
[
76900,
79700,
76300,
78700,
283539,
66.47561687125027,
810.7693844522,
-793.4623641301762,
1604.2317485823762,
57048.71856219643,
67435,
77821.28143780357,
-0.30803830170693464,
71340,
67435,
70998.4829508496,
3979.895325712866,
1277981
],
[
77100,
79800,
77000,
77100,
139319,
63.21540745568654,
1306.1285374221043,
-373.5441838197201,
1679.6727212418243,
56773.48961293408,
67990,
79206.51038706592,
-0.3299458857792594,
73400,
67990,
72218.78636067969,
3895.6170881619473,
1138662
],
[
79900,
80500,
78000,
78200,
146196,
64.50429868488395,
1767.0950699492678,
54.583666934077485,
1712.5114030151904,
56348.517844623646,
68460,
80571.48215537636,
-0.353826530977983,
75840,
68460,
73415.02908854376,
3860.215867578951,
1284858
],
[
77800,
79000,
76500,
77700,
119671,
63.41658357191104,
2068.227309736074,
457.3123954944768,
1610.9149142415972,
56227.52899789964,
68995,
81762.47100210036,
-0.3700984419769653,
77340,
68995,
74272.02327083501,
3763.0575913233115,
1165187
],
[
75200,
76300,
74000,
75300,
110234,
58.33195796936871,
2089.134593788578,
783.6768351532971,
1305.457758635281,
56566.64858022607,
69500,
82433.35141977393,
-0.3721827746697533,
77400,
69500,
74477.61861666801,
3758.553477657361,
1054953
],
[
77100,
77700,
73300,
74300,
159247,
56.306207913462856,
2001.93506313127,
1027.3284807488917,
974.6065823823783,
57140.10722808066,
70000,
82859.89277191933,
-0.36742550776912386,
76520,
70000,
74442.0948933344,
3804.371086396121,
895706
],
[
71800,
74000,
71000,
73500,
126150,
54.670495367405614,
1846.9846039196418,
1191.2597053830418,
655.7248985366,
58344.01794435221,
70610,
82875.9820556478,
-0.3474290342911144,
75800,
70610,
74253.67591466752,
3768.34458022497,
769556
],
[
74500,
76300,
73700,
74000,
92596,
55.53982910350555,
1744.4224537803966,
1301.892255062513,
442.53019871788365,
59907.964034142235,
71285,
82662.03596585777,
-0.3191985962224245,
74960,
71285,
74202.94073173401,
3699.1771102089006,
862152
]
] | 코미코 "종속회사 미코세라믹스 주식 301억원에 추가취득": [코미코 회사 로고 (코미코 제공=연합뉴스)]코스닥 상장사 코미코는 반도체 장비용 세라믹 부품 제조 및 판매 종속회사 미코세라믹스 주식 38만6천100주를 약 301억원에 추가 취득한다고 18일 공시했습니다.주식 취득 뒤 코미코의 미코세라믹스 지분율은 62.6%가 되며, 주식 취득 예정일은 19일입니다.코미코는 주식 취득 목적을 "케이클라비스인베스트먼트의 공동매도권(Tag-along Right) 행사에 따른 주식 양수 및 미코세라믹스 지분 확대를 통한 지배력 강화"라고 밝혔습니다.당신의 제보가 뉴스로 만들어집니다.SBS Biz는 여러분의 제보를 기다리고 있습니다.홈페이지 = https://url.kr/9pghjn |
0 | [
[
7070,
8590,
7050,
7530,
1380132,
57.82306567720244,
-185.07786300146472,
-269.43951782853503,
84.36165482707031,
6739.594811083938,
7154.5,
7569.405188916062,
-0.11598439832722396,
7088,
7154.5,
7148.585879688012,
374.07023292947173,
1099997
],
[
7640,
8330,
7450,
7900,
518286,
63.84295874143505,
-111.69828153433536,
-237.8912705696951,
126.19298903535974,
6654.562382310387,
7183,
7711.437617689613,
-0.14713563070850982,
7328,
7183,
7298.86870375041,
410.20807343450946,
1618283
],
[
7980,
8240,
7880,
7900,
121362,
63.842958741435055,
-52.93424156397123,
-200.89986476855034,
147.96562320457912,
6600.924889592485,
7219,
7837.075110407515,
-0.17123565879138808,
7500,
7219,
7419.094963000328,
406.62178247490164,
1618283
],
[
8000,
8400,
7940,
8020,
184722,
65.6851904327752,
3.28184948476337,
-160.0635219178876,
163.34537140265098,
6539.45879401987,
7253,
7966.54120598013,
-0.1967575364621895,
7684,
7253,
7539.275970400263,
413.2916551552658,
1803005
],
[
8160,
8340,
7970,
8220,
94095,
68.56035332070793,
63.24281142340533,
-115.40225524962902,
178.64506667303436,
6464.868660015567,
7299.5,
8134.131339984433,
-0.22868178367954872,
7914,
7299.5,
7675.42077632021,
410.1993940727468,
1897100
],
[
8370,
8380,
7950,
8090,
69978,
64.76196866293924,
99.1296868861773,
-72.49586682246776,
171.62555370864504,
6425.765642196954,
7329.5,
8233.234357803045,
-0.2466019122185812,
8026,
7329.5,
7758.336621056169,
411.61372306755067,
1827122
],
[
8010,
8370,
7880,
8250,
80127,
67.17256328102059,
138.88003447796473,
-30.220686562381264,
169.100721040346,
6380.730014971813,
7374,
8367.269985028186,
-0.2693978803982063,
8096,
7374,
7856.669296844935,
417.2127428484399,
1907249
],
[
8400,
8580,
8190,
8230,
79401,
66.55962309532555,
166.84534914984488,
9.192520580063967,
157.65282856978092,
6355.773185050736,
7419.5,
8483.226814949263,
-0.286738140022714,
8162,
7419.5,
7931.335437475948,
415.26897550212277,
1827848
],
[
8060,
8230,
8010,
8150,
35926,
64.04230663940464,
180.4723580904929,
43.44848808214975,
137.02387000834312,
6374.118271772809,
7473,
8571.881728227192,
-0.2940938654428453,
8188,
7473,
7975.068349980759,
401.3211915376855,
1791922
],
[
8170,
8980,
8170,
8270,
248106,
66.11264161454056,
198.664774119884,
74.49174528969661,
124.17302883018738,
6406.371455844164,
7536.5,
8666.628544155836,
-0.2999080592200188,
8198,
7536.5,
8034.054679984608,
431.9411064278508,
2040028
]
] | no news data |
0 | [
[
160000,
160000,
158700,
159000,
2816,
34.88285575272128,
-1736.6447277824045,
-1735.6453014537028,
-0.999426328701702,
158597.64392967528,
162660,
166722.35607032472,
-0.04994904795677758,
160980,
162660,
161480.39957349296,
2938.530610525269,
-24181
],
[
159100,
161000,
158900,
160300,
4308,
38.50703906801136,
-1733.2454939536983,
-1735.1653399537022,
1.9198460000038722,
158732.42521288642,
162315,
165897.57478711358,
-0.044143483807578876,
160340,
162315,
161244.31965879438,
2878.6355669163213,
-19873
],
[
160200,
161000,
159000,
160700,
1117,
39.620577191090455,
-1678.921359256521,
-1723.916543814266,
44.995184557745006,
158628.3098356786,
162125,
165621.6901643214,
-0.043135730631566914,
160440,
162125,
161135.45572703553,
2815.875883565155,
-18756
],
[
160700,
164100,
159700,
163400,
2736,
46.644037033400714,
-1401.842092935316,
-1659.5016536384762,
257.6595607031602,
158682.72773297134,
162215,
165747.27226702866,
-0.0435505010884155,
160680,
162215,
161588.3645816284,
2929.027606167644,
-16020
],
[
163400,
164200,
161900,
163500,
1855,
46.890445555368146,
-1160.8045812257042,
-1559.762239155922,
398.9576579302179,
158764.95910157528,
162320,
165875.04089842472,
-0.04380286962080728,
161380,
162320,
161970.69166530273,
2884.097062869955,
-14165
],
[
163400,
163500,
162200,
163500,
2722,
46.89044555536815,
-958.7289856557909,
-1439.555588455896,
480.8266028001051,
158766.43629376835,
162355,
165943.56370623165,
-0.044206383619003455,
162280,
162355,
162276.55333224218,
2770.9472726649583,
-14165
],
[
159400,
159400,
155000,
157000,
4657,
34.78155241250327,
-1308.000482167612,
-1413.244567198239,
105.24408503062705,
157782.516320807,
162005,
166227.483679193,
-0.05212781925487502,
161620,
162005,
161221.24266579375,
3180.165324617461,
-18822
],
[
157000,
158000,
156100,
157500,
3027,
36.14751628556707,
-1526.854213256156,
-1435.9664964098226,
-90.88771684633343,
157094.953762077,
161705,
166315.046237923,
-0.057017980123348085,
160980,
161705,
160476.994132635,
3088.7249442876428,
-15795
],
[
157500,
157700,
155100,
155300,
2621,
32.88396601436872,
-1856.4193391716108,
-1520.0570649621802,
-336.36227420943055,
155999.63682460843,
161255,
166510.36317539157,
-0.06518077796522984,
159360,
161255,
159441.595306108,
3053.8160196956683,
-18416
],
[
155400,
156000,
151500,
151500,
3660,
28.155496119632353,
-2396.603761593433,
-1695.3664042884309,
-701.237357305002,
153945.24913136032,
160650,
167354.75086863968,
-0.08347028781375258,
156960,
160650,
157853.2762448864,
3157.1148754316923,
-22076
]
] | no news data |
0 | [
[
24950,
24950,
24350,
24500,
212508,
44.645904501342756,
644.6888475830237,
1351.0814662460116,
-706.3926186629878,
22461.865797413928,
26247.5,
30033.134202586072,
-0.2884567446489054,
25200,
26247.5,
25709.707300029313,
1115.1698525523066,
334773
],
[
24650,
25200,
24400,
24550,
255936,
45.012807982686,
493.49879218024944,
1179.5649314328593,
-686.0661392526099,
22627.231425540936,
26295,
29962.768574459064,
-0.27897079858977475,
24890,
26295,
25477.76584002345,
1092.657720227142,
590709
],
[
24700,
25650,
24500,
25600,
300893,
52.18095566698266,
453.18181097089473,
1034.2883073404664,
-581.1064963695717,
22955.706473783506,
26400,
29844.293526216494,
-0.2609313277436738,
24780,
26400,
25502.212672018763,
1096.7535973537747,
891602
],
[
25350,
25500,
24900,
24900,
201614,
47.71519420066412,
360.58951160776996,
899.5485481939271,
-538.9590365861571,
23052.925588775488,
26430,
29807.074411224512,
-0.25554857443999335,
24840,
26430,
25381.77013761501,
1068.414054685648,
689988
],
[
25250,
27700,
24400,
26850,
1567977,
58.39670093725154,
439.49196069241225,
807.5372306936242,
-368.045270001212,
23202.35974793751,
26520,
29837.64025206249,
-0.250199114031862,
25280,
26520,
25675.41611009201,
1227.8130507795302,
2257965
],
[
26900,
27050,
25900,
26050,
388609,
53.562160828093575,
432.483999596996,
732.5265844742986,
-300.0425848773026,
23308.78294537478,
26567.5,
29826.21705462522,
-0.24531604815095287,
25590,
26567.5,
25750.332888073608,
1222.2549757238494,
1869356
],
[
26050,
26100,
24950,
24950,
258672,
47.71303122139854,
334.3155514499049,
652.88437786942,
-318.56882641951506,
23316.596923382014,
26570,
29823.403076617986,
-0.24489296775445885,
25670,
26570,
25590.266310458886,
1217.0939060292887,
1610684
],
[
25200,
25250,
24150,
24350,
246520,
44.83687955236554,
205.72983792782907,
563.4534698811018,
-357.72363195327273,
23224.513941945843,
26312.5,
29400.486058054157,
-0.23471627994710934,
25420,
26312.5,
25342.21304836711,
1208.7300555986253,
1364164
],
[
23700,
23950,
22950,
23300,
295852,
40.262821108810414,
18.88086194411153,
454.53894829370375,
-435.6580863495922,
22947.391957396583,
26022.5,
29097.608042603417,
-0.236342245564678,
25100,
26022.5,
24933.77043869369,
1222.3921944844378,
1068312
],
[
23450,
23500,
23100,
23200,
123464,
39.84590810367321,
-135.7031604014628,
336.49052655467045,
-472.19368695613326,
22609.54272094047,
25782.5,
28955.45727905953,
-0.2461326309752375,
24370,
25782.5,
24587.016350954953,
1163.6498948784067,
944848
]
] | no news data |
0 | [
[
4365,
4480,
4365,
4400,
15116,
33.11710372655056,
-74.29338296684364,
-51.3405105587107,
-22.95287240813294,
4238.9411726195685,
4518.25,
4797.5588273804315,
-0.1236358445771843,
4349,
4518.25,
4405.619680986773,
154.0862350872168,
-113875
],
[
4400,
4495,
4310,
4450,
14174,
37.599024081064265,
-67.21729646370295,
-54.51586773970915,
-12.7014287239938,
4232.4667192083725,
4512.25,
4792.0332807916275,
-0.12401054054701201,
4379,
4512.25,
4414.495744789419,
156.29436115241563,
-99701
],
[
4420,
4635,
4385,
4620,
24976,
49.89342523362532,
-47.34609140895009,
-53.081912473557345,
5.735821064607258,
4231.882534901066,
4514.5,
4797.117465098934,
-0.12520432610430132,
4432,
4514.5,
4455.5965958315355,
162.98762107010023,
-74725
],
[
4580,
4620,
4510,
4565,
11302,
46.68845533516723,
-35.62539125027979,
-49.590608228901836,
13.965216978622045,
4233.004896542796,
4516.5,
4799.995103457204,
-0.12553751952051548,
4475,
4516.5,
4477.477276665229,
159.2027909936645,
-86027
],
[
4565,
4635,
4485,
4485,
11789,
42.42006662656047,
-32.418285527673106,
-46.15614368865609,
13.73785816098298,
4231.891706981329,
4508,
4784.108293018671,
-0.12249702440934838,
4504,
4508,
4478.981821332183,
158.54544877983133,
-97816
],
[
4395,
4430,
4200,
4265,
44243,
33.38185836988102,
-47.086014257508396,
-46.34211780242655,
-0.7438964550818454,
4205.33279923755,
4486.25,
4767.16720076245,
-0.12523475096682093,
4477,
4486.25,
4436.185457065747,
167.5779167241291,
-142059
],
[
4265,
4300,
4155,
4230,
17668,
32.206201592821216,
-60.833254552877406,
-49.240345152516724,
-11.592909400360682,
4185.088346384238,
4460.5,
4735.911653615762,
-0.12348913961025072,
4433,
4460.5,
4394.948365652597,
165.9652083866913,
-159727
],
[
4200,
4260,
4125,
4215,
16318,
31.691073902442234,
-72.10720914836293,
-53.81371795168597,
-18.293491196676953,
4165.832371239318,
4435.75,
4705.667628760682,
-0.12170101054418415,
4352,
4435.75,
4358.958692522077,
163.75340778764192,
-176045
],
[
4200,
4400,
4170,
4225,
12571,
32.466584130645174,
-79.3206241830203,
-58.91509919795284,
-20.40552498506746,
4148.045452251984,
4414.75,
4681.454547748016,
-0.12082430386681738,
4284,
4414.75,
4332.166954017663,
168.48530723138177,
-163474
],
[
4215,
4310,
4155,
4215,
12451,
32.07443275731366,
-84.86594223942757,
-64.1052678062478,
-20.760674433179773,
4137.97257411761,
4392.5,
4647.02742588239,
-0.11589182737957435,
4230,
4392.5,
4308.73356321413,
167.52207100056881,
-175925
]
] | no news data |
0 | [
[
19010,
19180,
18850,
18890,
63888,
48.112476171274515,
127.2027366469265,
133.53883771812804,
-6.33610107120154,
18195.06828828149,
18722.5,
19249.93171171851,
-0.05634201754236979,
18750,
18722.5,
18716.095759509575,
490.1326219850727,
589901
],
[
18890,
18890,
18510,
18630,
25307,
44.42016445537345,
112.77004173272144,
129.38507852104672,
-16.615036788325284,
18195.98202697369,
18701.5,
19207.01797302631,
-0.05406175686723649,
18794,
18701.5,
18698.87660760766,
482.26600612899614,
564594
],
[
18890,
19390,
18750,
19070,
123277,
51.23992362486551,
135.27696119614848,
130.56345505606708,
4.7135061400813925,
18184.31044072576,
18712.5,
19240.68955927424,
-0.056453125907734436,
18852,
18712.5,
18773.10128608613,
502.1041485483536,
687871
],
[
19290,
19290,
18700,
18850,
55703,
48.0642995457863,
133.81911221511837,
131.21458648787734,
2.6045257272410254,
18184.283580138104,
18713,
19241.716419861896,
-0.05650792709473582,
18858,
18713,
18788.481028868904,
508.3824236520426,
632168
],
[
18840,
18860,
18530,
18720,
38610,
46.24061560130093,
120.78154834433371,
129.12797885916862,
-8.346430514834907,
18219.842864259055,
18687,
19154.157135740945,
-0.04999808805489857,
18832,
18687,
18774.784823095124,
495.64082196261097,
593558
],
[
18690,
18690,
18360,
18460,
32684,
42.74720703649068,
88.44976413395489,
120.99233591412587,
-32.54257178017099,
18195.673870373343,
18672.5,
19149.326129626657,
-0.051072553715534326,
18746,
18672.5,
18711.8278584761,
485.9521918224245,
560874
],
[
18650,
18710,
18300,
18300,
41632,
40.70900344502078,
49.34708688498358,
106.66328610829743,
-57.316199223313845,
18151.977138859736,
18641.5,
19131.022861140264,
-0.052519685769950225,
18680,
18641.5,
18629.46228678088,
480.52703526367986,
519242
],
[
18120,
18300,
17840,
18300,
69121,
40.70900344502078,
18.14872622684561,
88.96037413200708,
-70.81164790516146,
18110.560118625162,
18616,
19121.439881374838,
-0.054301663233222774,
18526,
18616,
18563.569829424705,
479.06081845913127,
519242
],
[
18300,
18740,
18280,
18460,
57143,
43.815871660505955,
6.262275839675567,
72.42075447354077,
-66.1584786338652,
18096.970073117478,
18607,
19117.029926882522,
-0.054821295951257266,
18448,
18607,
18542.855863539764,
477.6993314263362,
576385
],
[
18540,
18700,
18500,
18630,
24411,
46.99400901325081,
10.439418404261232,
60.02448725968486,
-49.58506885542363,
18127.183885501763,
18621.5,
19115.816114498237,
-0.05309090186056299,
18430,
18621.5,
18560.28469083181,
460.7208077530265,
600796
]
] | no news data |
0 | [
[
1943,
1943,
1899,
1915,
380875,
44.970809411171544,
-29.1146532222906,
-25.71937651639127,
-3.3952767058993274,
1870.3885216993792,
1971.85,
2073.3114783006204,
-0.10290993564482144,
1920.4,
1971.85,
1937.2747843172808,
62.81359151888897,
6712829
],
[
1915,
1922,
1890,
1895,
305395,
42.735405682622954,
-30.928580025535894,
-26.761217218220196,
-4.167362807315698,
1870.3585244223827,
1962.35,
2054.341475577617,
-0.09375644057137328,
1922,
1962.35,
1928.8198274538247,
60.612620696111186,
6407434
],
[
1890,
1925,
1887,
1900,
428321,
43.491650791886705,
-31.598424899581914,
-27.728658754492542,
-3.869766145089372,
1867.7991891277788,
1955.1,
2042.400810872221,
-0.08930572438465662,
1919,
1955.1,
1923.05586196306,
58.997433503531816,
6835755
],
[
1910,
1911,
1879,
1903,
246703,
43.969768404202036,
-31.52381988751472,
-28.48769098109698,
-3.0361289064177406,
1862.2528378914662,
1950.6,
2038.9471621085336,
-0.09058460177230972,
1910.4,
1950.6,
1919.044689570448,
57.06904539613669,
7082458
],
[
1893,
1902,
1857,
1862,
449567,
39.100619606065756,
-34.3767781272054,
-29.665508410318665,
-4.711269716886733,
1849.0004495112933,
1945.45,
2041.8995504887068,
-0.09915397516122931,
1895,
1945.45,
1907.6357516563587,
56.27839929641264,
6632891
],
[
1862,
1869,
1840,
1845,
425386,
37.25827300673571,
-37.57636902010063,
-31.24768053227506,
-6.32868848782557,
1833.9312790074491,
1938.65,
2043.368720992551,
-0.10803262166203385,
1881,
1938.65,
1895.108601325087,
54.32994220381173,
6207505
],
[
1846,
1868,
1831,
1842,
259443,
36.92760222405857,
-39.894266511455726,
-32.97699772811119,
-6.917268783344532,
1820.85989058503,
1931.4,
2041.9401094149703,
-0.11446630362946067,
1870.4,
1931.4,
1884.4868810600697,
53.092089189253755,
5948062
],
[
1850,
1850,
1795,
1827,
467781,
35.243357980783884,
-42.452228745292814,
-34.87204393154752,
-7.580184813745291,
1815.2309541083148,
1920.25,
2025.2690458916852,
-0.10938059720524433,
1855.8000000000002,
1920.25,
1872.989504848056,
53.22836853287849,
5480281
],
[
1835,
1873,
1826,
1850,
302616,
39.77884864508149,
-42.13778629322428,
-36.32519240388288,
-5.8125938893414,
1811.7378902294545,
1912.25,
2012.7621097705455,
-0.10512444478550977,
1845.2000000000003,
1912.25,
1868.3916038784448,
52.78348506624431,
5782897
],
[
1838,
1862,
1826,
1841,
238051,
38.638444089022634,
-42.12917427188063,
-37.48598877748243,
-4.643185494398196,
1805.5107987688477,
1905.1999999999998,
2004.889201231152,
-0.10464959188657579,
1841.0000000000002,
1905.1999999999998,
1862.913283102756,
51.584664704369715,
5544846
]
] | no news data |
0 | [
[
42450,
42450,
41000,
41300,
399034,
41.88000032634526,
-224.239911160701,
325.1776879242008,
-549.4175990849019,
40394.3197519575,
43732.5,
47070.6802480425,
-0.15266359106122462,
41610,
43732.5,
42325.614257152156,
1728.3695650773773,
7148742
],
[
41500,
41800,
40500,
40850,
294031,
40.29726661150226,
-346.27288023146684,
190.8875742930673,
-537.1604545245341,
40096.060357479626,
43467.5,
46838.939642520374,
-0.15512461689861962,
41580,
43467.5,
42030.491405721725,
1697.7717390004218,
6854711
],
[
40850,
41050,
40300,
40450,
327056,
38.8903286385699,
-469.8454585036452,
58.7409677337248,
-528.58642623737,
39765.07336107835,
43197.5,
46629.92663892165,
-0.15891783732492157,
41480,
43197.5,
41714.39312457738,
1630.0737576432489,
6527655
],
[
40750,
40900,
40000,
40250,
411925,
38.17268837461218,
-577.2616328365038,
-68.45955238032093,
-508.8020804561829,
39370.68635037097,
42985,
46599.31364962903,
-0.16816627426446581,
41030,
42985,
41421.514499661906,
1577.9256320973025,
6115730
],
[
40700,
40800,
40150,
40250,
300271,
38.172688374612186,
-654.8411240336281,
-185.73586671098238,
-469.1052573226458,
39040.6027438505,
42767.5,
46494.3972561495,
-0.1742864210510085,
40620,
42767.5,
41187.211599729526,
1511.645229804638,
6115730
],
[
40700,
41100,
40550,
40600,
238241,
40.40464133525274,
-680.2399718486631,
-284.6366877385185,
-395.6032841101446,
38799.30992336114,
42595,
46390.69007663886,
-0.1782223301626415,
40480,
42595,
41069.76927978362,
1464.384856247164,
6353971
],
[
40600,
40650,
39450,
39700,
351600,
36.732539033934415,
-764.1822033635835,
-380.5457908635315,
-383.636412500052,
38492.015962069396,
42335,
46177.984037930604,
-0.18155115332139385,
40250,
42335,
40795.8154238269,
1445.5002236580808,
6002371
],
[
39150,
39350,
38250,
39300,
346627,
35.20129529664877,
-853.1491117771147,
-475.06645504624817,
-378.0826567308666,
38101.06375106352,
42115,
46128.93624893648,
-0.19061789143708793,
40020,
42115,
40496.65233906152,
1445.8216362539324,
5655744
],
[
39700,
40250,
39350,
40000,
281697,
39.921241597259375,
-857.289577209056,
-551.5110794788097,
-305.7784977302463,
38096.058201614724,
41827.5,
45558.941798385276,
-0.17842050318021763,
39970,
41827.5,
40397.321871249216,
1410.4058050929373,
5937441
],
[
40300,
40700,
40000,
40200,
231108,
41.23823086132263,
-834.8094338613373,
-608.1707503553152,
-226.63868350602206,
38055.96010017833,
41605,
45154.03989982167,
-0.1706064126822098,
39960,
41605,
40357.85749699938,
1359.6625333005848,
6168549
]
] | no news data |
0 | [
[
1225,
1347,
1225,
1287,
178338,
44.33247351479872,
-8.292759560865079,
3.1964627736004174,
-11.489222334465497,
1208.1299239624777,
1307.2499999999998,
1406.3700760375218,
-0.15164670267740993,
1248,
1307.2499999999998,
1266.8827542902047,
67.45247175925537,
3055430
],
[
1287,
1317,
1249,
1279,
88928,
43.25119666707732,
-7.220625730162965,
1.113045072847741,
-8.333670803010707,
1211.24481224213,
1301.3,
1391.35518775787,
-0.13840803466974572,
1257.8,
1301.3,
1269.3062034321638,
67.49158091930856,
2966502
],
[
1279,
1310,
1254,
1256,
98800,
40.2143782042628,
-8.13310633881315,
-0.7361852094844371,
-7.396921129328713,
1209.9189037773244,
1295.4499999999998,
1380.9810962226752,
-0.13204847153139898,
1255.6000000000001,
1295.4499999999998,
1266.6449627457312,
66.67075371078653,
2867702
],
[
1241,
1286,
1235,
1256,
38859,
40.21437820426281,
-8.755327826059784,
-2.3400137327995068,
-6.415314093260276,
1208.4353460831596,
1290.35,
1372.2646539168402,
-0.1269650155645217,
1260.6000000000001,
1290.35,
1264.515970196585,
65.55141416001607,
2867702
],
[
1259,
1292,
1243,
1288,
48744,
46.29850917871704,
-6.5903409248876414,
-3.1900791712171337,
-3.4002617536705078,
1212.678018440889,
1286.45,
1360.221981559111,
-0.11469078714153065,
1273.2000000000003,
1286.45,
1269.2127761572679,
64.36917029144348,
2916446
],
[
1274,
1377,
1230,
1303,
136564,
48.922471779167175,
-3.622441319412019,
-3.276551600856111,
-0.3458897185559078,
1214.7297443000325,
1284.6000000000001,
1354.4702556999678,
-0.10878134158487875,
1276.4,
1284.6000000000001,
1275.9702209258144,
70.27137241348323,
3053010
],
[
1292,
1298,
1270,
1275,
26992,
44.54685019982042,
-3.4895007017955777,
-3.3191414210440047,
-0.17035928075157303,
1214.5482547064748,
1282.2500000000002,
1349.9517452935256,
-0.10559835491288809,
1275.6,
1282.2500000000002,
1275.7761767406514,
67.60913152680587,
3026018
],
[
1270,
1319,
1245,
1319,
62419,
51.83682170783445,
0.1643929524827854,
-2.622434546338647,
2.7868274988214323,
1214.3186253586043,
1282.45,
1350.5813746413958,
-0.10625190009964633,
1288.2,
1282.45,
1284.4209413925212,
68.06562213203402,
3088437
],
[
1282,
1313,
1276,
1305,
42795,
49.602413774173684,
1.908447605236688,
-1.7162581160235801,
3.624705721260268,
1214.7969181209871,
1281.85,
1348.9030818790127,
-0.10461923295083322,
1298,
1281.85,
1288.536753114017,
66.27522055117446,
3045642
],
[
1291,
1327,
1227,
1322,
42216,
52.291621347913946,
4.609248856195109,
-0.4511567215798423,
5.060405577774951,
1214.4603977726538,
1282.1,
1349.739602227346,
-0.10551376995140183,
1304.8000000000002,
1282.1,
1295.2294024912137,
68.68413336894771,
3087858
]
] | no news data |
0 | [
[
2750,
2820,
2690,
2715,
148995,
40.01070799883327,
-52.63989985704302,
16.02555588341587,
-68.6654557404589,
2509.4736326217226,
3044.75,
3580.0263673782774,
-0.35160612029117494,
2715,
3044.75,
2806.8851093978255,
149.7128203597211,
95325
],
[
2710,
2760,
2665,
2680,
208880,
38.23059019840545,
-62.06223704710692,
0.4079972973113115,
-62.47023434441823,
2469.614334464611,
3013.25,
3556.885665535389,
-0.36083011070132837,
2707,
3013.25,
2781.5080875182607,
145.80476176259816,
-113555
],
[
2690,
2830,
2690,
2765,
223175,
44.668973105574345,
-61.95652131798761,
-12.064906425748473,
-49.89161489223913,
2450.4176804144563,
2986,
3521.5823195855437,
-0.3587289481483883,
2724,
2986,
2778.206470014609,
146.1044216366983,
109620
],
[
2800,
3010,
2755,
2890,
307451,
52.50857984085778,
-51.19612840978289,
-19.891150822555357,
-31.30497758722753,
2471.273197861401,
2957,
3442.726802138599,
-0.32852675153101046,
2760,
2957,
2800.565176011687,
153.88267723407702,
417071
],
[
2890,
2890,
2750,
2770,
155715,
45.79977972418182,
-51.75483905538022,
-26.26388846912033,
-25.490950586259885,
2493.4392209720863,
2922.25,
3351.0607790279137,
-0.2934798727199341,
2764,
2922.25,
2794.4521408093497,
152.89105743164296,
261356
],
[
2185,
2350,
2000,
2065,
1752898,
25.326633187291016,
-107.84209281981839,
-42.57952933925995,
-65.26256348055844,
2335.9015913193944,
2855,
3374.0984086806056,
-0.363641617289391,
2634,
2855,
2648.56171264748,
196.97026761509704,
-1491542
],
[
2005,
2420,
2000,
2140,
1259586,
28.96455324712059,
-144.57322220426613,
-62.97826791226119,
-81.59495429200494,
2223.9371176153318,
2799.5,
3375.0628823846682,
-0.4111897713053533,
2526,
2799.5,
2546.849370117984,
212.90096278544726,
-231956
],
[
2150,
2240,
2130,
2215,
261835,
32.505663389014394,
-165.7207085059922,
-83.5267560310074,
-82.19395247498481,
2150.904084592387,
2750.25,
3349.595915407613,
-0.435848315904091,
2416,
2750.25,
2480.4794960943873,
205.5508940150582,
29879
],
[
2215,
2265,
2185,
2195,
136024,
32.04688437042255,
-181.99613841753353,
-103.22063250831263,
-78.7755059092209,
2084.8377681128254,
2702.75,
3320.6622318871746,
-0.4572470497731382,
2277,
2702.75,
2423.38359687551,
196.5829730139826,
-106145
],
[
2195,
2310,
2195,
2270,
185849,
35.7112232272414,
-186.6906075685415,
-119.91462752035841,
-66.7759800481831,
2041.8170145548916,
2662.5,
3283.1829854451084,
-0.46624074024045703,
2177,
2662.5,
2392.706877500408,
190.75561779869815,
79704
]
] | no news data |
0 | [
[
6950,
7180,
6710,
6770,
143419,
55.694621299929345,
-37.11467084442211,
9.93723587425933,
-47.05190671868144,
6550.504542866174,
7193.5,
7836.495457133826,
-0.1787712399065339,
6996,
7193.5,
6980.713072598678,
342.98423348524994,
164905
],
[
6810,
7050,
6750,
6760,
48207,
55.45462572052826,
-54.35382746483447,
-2.920976793559431,
-51.432850671275034,
6525.059579178247,
7145.5,
7765.940420821753,
-0.17365906397641953,
6962,
7145.5,
6936.5704580789425,
339.9139310934464,
116698
],
[
6990,
8780,
6740,
8780,
3761815,
77.0076803176639,
93.89872877233302,
16.44296431961906,
77.45576445271396,
6262.762627955326,
7203,
8143.237372044674,
-0.26106826934462696,
7280,
7203,
7305.256366463154,
461.34865030105743,
3878513
],
[
9100,
9280,
8220,
8900,
2283834,
77.69802209744716,
218.55359501202474,
56.8650904581002,
161.68850455392453,
6070.616902834976,
7262,
8453.383097165024,
-0.3281143203428874,
7634,
7262,
7624.2050931705235,
504.1094609938391,
6162347
],
[
9120,
9400,
8810,
8860,
832011,
76.86950989450145,
310.5361415529569,
107.59930067707154,
202.93684087588537,
5940.637688028259,
7320.5,
8700.362311971741,
-0.3769858102511417,
8014,
7320.5,
7871.364074536419,
510.2444994942791,
5330336
],
[
8880,
8900,
8410,
8500,
392125,
69.66911323764727,
350.34541714425177,
156.1485239705076,
194.19689317374417,
5900.035956444286,
7377.5,
8854.964043555714,
-0.400532441492569,
8360,
7377.5,
7997.0912596291355,
508.79846381611634,
4938211
],
[
8320,
8540,
8310,
8350,
281523,
66.85892668318773,
365.57666819561746,
198.03415281552958,
167.54251538008788,
5895.125869225552,
7433,
8970.874130774448,
-0.4137963489235699,
8678,
7433,
8067.673007703309,
488.8842878292509,
4656688
],
[
8400,
8700,
8390,
8700,
294223,
69.90888955211865,
401.26409658975626,
238.68014157037493,
162.58395501938134,
5857.009296452299,
7496,
9134.9907035477,
-0.4372974128996,
8662,
7496,
8194.138406162649,
478.963981555733,
4950911
],
[
8610,
8980,
8380,
8430,
294023,
64.94359824377821,
403.1130607550822,
271.56672540731637,
131.54633534776582,
5857.972283005239,
7548,
9238.027716994762,
-0.4478080861141393,
8568,
7548,
8241.31072493012,
487.60941144460924,
4656888
],
[
8680,
8890,
8560,
8880,
225758,
68.90732614525544,
435.86523426631993,
304.4264271791171,
131.4388070872028,
5850.284682199704,
7632,
9413.715317800295,
-0.46690652982188047,
8572,
7632,
8369.048579944096,
485.63731062713714,
4882646
]
] | no news data |
0 | [
[
8350,
8370,
8220,
8320,
40530,
56.60265924554952,
22.611225485061368,
38.774488250934205,
-16.163262765872837,
8068.042109696224,
8268,
8467.957890303776,
-0.04836910747551436,
8236,
8268,
8258.00374362812,
152.13258729047078,
-1089589
],
[
8360,
8360,
8250,
8290,
64940,
54.00657172416954,
23.508867755281244,
35.72136415180361,
-12.212496396522369,
8079.291040402943,
8274,
8468.708959597057,
-0.047065254918312156,
8256,
8274,
8264.402994902495,
149.12311676972288,
-1154529
],
[
8370,
8390,
8290,
8320,
63952,
56.17140629085129,
26.337403804538553,
33.8445720823506,
-7.507168277812049,
8092.177106786483,
8281.5,
8470.822893213517,
-0.04572188449278925,
8284,
8281.5,
8275.522395921997,
145.61432271474268,
-1090577
],
[
8390,
8980,
8280,
8400,
3612873,
61.3903034126257,
34.63511832968834,
34.00268133181815,
0.6324369978701867,
8110.454811041018,
8294.5,
8478.545188958982,
-0.04437764517667905,
8330,
8294.5,
8300.417916737599,
185.21329966368964,
2522296
],
[
8580,
8650,
8440,
8510,
688780,
67.17763597347034,
49.51640329008114,
37.10542572347075,
12.410977566610391,
8117.847813564269,
8312.5,
8507.152186435731,
-0.04683360876649167,
8368,
8312.5,
8342.33433339008,
189.84092111628325,
3211076
],
[
8800,
8800,
8450,
8570,
108630,
69.83374949217549,
65.39756497369126,
42.76385357351485,
22.63371140017641,
8099.367761091692,
8325.5,
8551.632238908309,
-0.05432280077071849,
8418,
8325.5,
8387.867466712065,
201.28085532226302,
3319706
],
[
8650,
8650,
8480,
8550,
77341,
67.86237444907673,
75.49935757511048,
49.31095437383398,
26.1884032012765,
8087.783921490361,
8335,
8582.21607850964,
-0.05931999484334489,
8470,
8335,
8420.293973369651,
199.04650851352994,
3242365
],
[
8670,
8670,
8480,
8500,
76559,
63.06896744157025,
78.56487192009627,
55.16173788308644,
23.403134037009828,
8083.433553541625,
8340.5,
8597.566446458375,
-0.06164293422657518,
8506,
8340.5,
8436.235178695722,
198.40032933399212,
3165806
],
[
8700,
8700,
8440,
8450,
130314,
58.6105976395807,
76.08269800895869,
59.34592990826089,
16.736768100697795,
8082.628989325133,
8343.5,
8604.371010674866,
-0.06253275260379128,
8516,
8343.5,
8438.98814295658,
202.80030581013557,
3035492
],
[
8450,
8510,
8440,
8500,
173784,
61.53859196231021,
77.25953955426121,
62.92865183746096,
14.330887716800248,
8079.50534621063,
8349,
8618.49465378937,
-0.06455734909315372,
8514,
8349,
8451.190514365264,
193.31456968084018,
3209276
]
] | no news data |
0 | [
[
82700,
82800,
82100,
82400,
16887,
48.640286216906794,
-588.0681217227684,
30.97801915013521,
-619.0461408729036,
78342.37704744017,
84845,
91347.62295255983,
-0.15328240798066667,
82560,
84845,
83339.70287019874,
2878.162081310913,
228348
],
[
82400,
84000,
82000,
82100,
20612,
48.01610274144683,
-670.9006804923847,
-109.39772077836876,
-561.5029597140159,
78107.99638491067,
84725,
91342.00361508933,
-0.15619955420688883,
82340,
84725,
83091.762296159,
2815.4362183601334,
207736
],
[
82700,
83100,
82150,
82700,
20508,
49.41426911669168,
-680.2891447079892,
-223.57600556429287,
-456.7131391436963,
78143.86077833564,
84740,
91336.13922166436,
-0.15567947183536365,
82380,
84740,
83013.4098369272,
2685.7622027629814,
228244
],
[
83000,
84000,
82600,
83000,
36814,
50.13642035172865,
-655.960572287644,
-310.05291890896314,
-345.9076533786809,
78000.26971720991,
84525,
91049.73028279009,
-0.15438580970813573,
82580,
84525,
83010.72786954176,
2593.9220454227684,
265058
],
[
83200,
83300,
82100,
82200,
21080,
48.1619194704002,
-693.2420546103094,
-386.6907460492324,
-306.551308561077,
77803.53590478252,
84270,
90736.46409521748,
-0.1534701339792923,
82480,
84270,
82848.58229563342,
2494.356185035428,
243978
],
[
82800,
82800,
80400,
80700,
32350,
44.61409554997829,
-834.2091184858,
-476.194420536546,
-358.014697949254,
77401.98052404329,
84035,
90668.01947595671,
-0.15786325878399976,
82140,
84035,
82418.86583650674,
2487.6164575328976,
211628
],
[
80400,
80900,
79500,
80100,
26560,
43.24192539774387,
-983.0099905422394,
-577.5575345376847,
-405.45245600455473,
76949.80191359627,
83795,
90640.19808640373,
-0.16337963091840163,
81740,
83795,
81955.09266920539,
2409.929567709119,
185068
],
[
80100,
80900,
80000,
80800,
13563,
45.353608933668326,
-1032.5490214634629,
-668.5558319228403,
-363.99318954062255,
76640.03529711791,
83555,
90469.96470288209,
-0.16551887266787363,
81360,
83555,
81724.07413536431,
2302.0774557298964,
198631
],
[
80500,
82800,
80500,
81200,
15625,
46.576754326063195,
-1027.6858802027418,
-740.3818415788206,
-287.3040386239212,
76421.15188867316,
83320,
90218.84811132684,
-0.1655988504879221,
81000,
83320,
81619.25930829145,
2301.929066034904,
214256
],
[
81200,
82300,
80800,
81100,
19688,
46.29775623363335,
-1020.1414147682372,
-796.333756216704,
-223.8076585515331,
76207.71170581774,
83115,
90022.28829418226,
-0.1662103902829155,
80780,
83115,
81515.40744663317,
2244.6484184609826,
194568
]
] | no news data |
0 | [
[
2750,
2750,
2680,
2680,
18026,
35.7879726910077,
11.960583041506197,
27.366062208113863,
-15.405479166607666,
2652.2205971889507,
2743.75,
2835.2794028110493,
-0.06671847129734801,
2713,
2743.75,
2721.5671641466347,
83.68489349072821,
574600
],
[
2685,
2710,
2670,
2690,
9149,
37.62767105210143,
8.262482954673033,
23.5453463574257,
-15.282863402752668,
2648.663636270928,
2742.5,
2836.336363729072,
-0.0684312588726142,
2710,
2742.5,
2715.253731317308,
80.5645439556762,
583749
],
[
2700,
2700,
2660,
2685,
32557,
37.056003546860055,
4.872091342998829,
19.81069535454033,
-14.9386040115415,
2648.663636270928,
2742.5,
2836.336363729072,
-0.0684312588726142,
2703,
2742.5,
2709.2029850538465,
77.66707653027076,
551192
],
[
2690,
2690,
2660,
2690,
7039,
38.06927777331843,
2.559139609145859,
16.360384205461436,
-13.801244596315577,
2649.5340650622666,
2742.75,
2835.9659349377334,
-0.06797260773875376,
2697,
2742.75,
2705.3623880430773,
74.26228534953714,
558231
],
[
2690,
2765,
2690,
2695,
18243,
39.12463369951476,
1.1166943520343011,
13.31164623477601,
-12.194951882741709,
2644.5008899944296,
2738.75,
2832.9991100055704,
-0.0688263696982714,
2688,
2738.75,
2703.289910434462,
74.31497925314163,
576474
],
[
2660,
2695,
2595,
2620,
49950,
30.679339910384662,
-6.009058420370366,
9.447505303746736,
-15.456563724117101,
2624.8068672899417,
2730.75,
2836.6931327100583,
-0.07759269996159172,
2676,
2730.75,
2686.6319283475696,
76.14962359220294,
526524
],
[
2620,
2625,
2570,
2620,
30673,
30.679339910384666,
-11.52343385834638,
5.253317471328113,
-16.776751329674493,
2613.291398616873,
2720.5,
2827.708601383127,
-0.07881536583946126,
2662,
2720.5,
2673.3055426780556,
74.63893619275989,
526524
],
[
2620,
2675,
2605,
2625,
19727,
31.817273582412522,
-15.313631892563535,
1.139927598549784,
-16.453559491113317,
2609.057077096953,
2710,
2810.942922903047,
-0.07449662206866939,
2650,
2710,
2663.6444341424444,
74.30758360756275,
546251
],
[
2625,
2660,
2615,
2650,
10368,
37.35457666538501,
-16.11434394908565,
-2.310926710977303,
-13.803417238108349,
2610.427840355666,
2701.75,
2793.072159644334,
-0.06760222792214977,
2642,
2701.75,
2660.915547313956,
72.21418477845111,
556619
],
[
2670,
2675,
2610,
2620,
11356,
33.80652161672609,
-18.951205600787034,
-5.6389824889392495,
-13.312223111847786,
2600.802926434194,
2694.75,
2788.697073565806,
-0.06972600320312164,
2627,
2694.75,
2652.732437851165,
71.6988858657046,
545263
]
] | no news data |
0 | [
[
11470,
11480,
11250,
11290,
66114,
59.31691234456817,
-207.32532646288382,
-245.09036686365346,
37.765040400769635,
10692.40624914214,
11321.5,
11950.59375085786,
-0.11113257975672143,
11146,
11321.5,
11221.711370065044,
418.3612289790646,
906873
],
[
11280,
11500,
11200,
11210,
66094,
57.621328544260614,
-195.07033679109918,
-235.08636084914264,
40.016024058043456,
10713.648989554236,
11288.5,
11863.351010445764,
-0.10184719146844376,
11178,
11288.5,
11219.369096052036,
409.90685548056,
840779
],
[
11440,
11520,
11200,
11400,
76418,
60.508624361901596,
-168.0891302187174,
-221.6869147230576,
53.59778450434021,
10751.641943266846,
11266,
11780.358056733154,
-0.09131156696842778,
11250,
11266,
11255.49527684163,
403.48493723194855,
917197
],
[
11450,
11470,
11210,
11270,
32140,
57.61619378807512,
-155.40483298715117,
-208.43049837587634,
53.02566538872517,
10775.479532611313,
11243.5,
11711.520467388687,
-0.08325173965201003,
11286,
11243.5,
11258.396221473304,
393.2360131439522,
885057
],
[
11100,
11190,
10810,
10820,
74448,
48.90201845279625,
-179.59343392553092,
-202.66308548580727,
23.069651560276355,
10719.518887229107,
11211,
11702.481112770893,
-0.08767837173684642,
11198,
11211,
11170.716977178643,
398.0048693479556,
810609
],
[
10820,
10890,
10510,
10520,
62980,
44.112052572121314,
-220.42959210887057,
-206.21638681041995,
-14.213205298450617,
10596.060649471334,
11166.5,
11736.939350528666,
-0.10216976680762391,
11044,
11166.5,
11040.573581742914,
396.7188072516731,
747629
],
[
10260,
10790,
10080,
10250,
62170,
40.287318944122866,
-271.4501765304758,
-219.26314475443115,
-52.18703177604465,
10419.787211474075,
11122.5,
11825.212788525925,
-0.12635878418088112,
10852,
11122.5,
10882.458865394332,
419.09603530512504,
685459
],
[
10290,
10390,
10230,
10260,
49012,
40.49311264683501,
-307.53239878067325,
-236.9169955596796,
-70.61540322099364,
10278.700051200598,
11080.5,
11882.299948799402,
-0.14472270182742694,
10624,
11080.5,
10757.967092315466,
400.5891756404733,
734471
],
[
10200,
10380,
10170,
10240,
64168,
40.19474654270835,
-333.89274500198735,
-256.31214544814117,
-77.58059955384618,
10164.231548228556,
11047.5,
11930.768451771444,
-0.1599037704044253,
10418,
11047.5,
10654.373673852373,
386.97566309472523,
670303
],
[
10360,
10590,
10310,
10590,
36797,
47.4869429222864,
-322.8201644631099,
-269.6137492511349,
-53.20641521197501,
10127.215058992651,
11032,
11936.784941007349,
-0.16402917712243448,
10372,
11032,
10641.4989390819,
384.33454430224486,
707100
]
] | no news data |
0 | [
[
3965,
4000,
3942,
3945,
42751,
55.87046730343671,
-9.812623382762467,
-6.769481059910307,
-3.0431423228521606,
3841.2436010290453,
3932.75,
4024.2563989709547,
-0.04653557890583165,
3899,
3932.75,
3915.299299139606,
57.64348746343212,
-32201
],
[
3945,
3980,
3925,
3950,
5594,
56.490567271399755,
-6.5076829415779684,
-6.71712143624384,
0.2094384946658714,
3841.9335354748687,
3933.75,
4025.5664645251313,
-0.04668139283133464,
3916,
3933.75,
3922.2394393116847,
57.454666930329836,
-26607
],
[
3950,
3955,
3950,
3955,
4869,
57.13916833642772,
-3.4453201122555583,
-6.0627611714461835,
2.617441059190625,
3845.0085620455266,
3936.25,
4027.4914379544734,
-0.046359574699002065,
3934,
3936.25,
3928.791551449348,
53.70790500673485,
-21738
],
[
3940,
3965,
3900,
3910,
6112,
49.92567877949341,
-4.596513677746316,
-5.76951167270621,
1.1729979949598945,
3843.624798603873,
3935.5,
4027.375201396127,
-0.046690484764897504,
3945,
3935.5,
3925.0332411594786,
54.5144832205395,
-27850
],
[
3910,
3950,
3905,
3925,
30181,
52.09658659299428,
-4.249482839567463,
-5.4655059060784605,
1.2160230665109975,
3843.0045767728807,
3935,
4026.9954232271193,
-0.046757521335257596,
3937,
3935,
3925.026592927583,
53.83487727621526,
2331
],
[
3925,
3925,
3880,
3905,
8111,
49.04355251483336,
-5.524607022309283,
-5.477326129324625,
-0.04728089298465754,
3842.6819813245907,
3930.25,
4017.8180186754093,
-0.04456104251658767,
3929,
3930.25,
3921.0212743420666,
53.20381461362846,
-5780
],
[
3900,
3995,
3880,
3995,
18459,
60.31431830068134,
0.7188097236598878,
-4.238098958727723,
4.956908682387611,
3842.1883508906044,
3930.5,
4018.8116491093956,
-0.04493659794397436,
3938,
3930.5,
3935.8170194736535,
57.61782785551215,
12679
],
[
4000,
4050,
3985,
3995,
11564,
60.31431830068135,
5.602183986471118,
-2.2700423696879546,
7.872226356159073,
3840.2681252665943,
3932,
4023.7318747334057,
-0.046659142794204314,
3946,
3932,
3947.653615578923,
58.14512586583271,
12679
],
[
3995,
4005,
3975,
4000,
13403,
60.871939739180384,
9.763207309340942,
0.13660756611782476,
9.626599743223117,
3838.9711447915333,
3932.75,
4026.5288552084667,
-0.04769123651819549,
3964,
3932.75,
3958.1228924631387,
56.13475973255895,
26082
],
[
4000,
4000,
3962,
3990,
9872,
59.083850908876016,
12.114285897807349,
2.53214323245573,
9.582142665351618,
3839.3956442875437,
3932.5,
4025.6043557124563,
-0.04735122986011761,
3977,
3932.5,
3964.498313970511,
54.839419751661886,
16210
]
] | no news data |
0 | [
[
8570,
8650,
8490,
8550,
26145,
59.52022685479216,
-111.41897469282594,
-161.3078958851429,
49.88892119231696,
8137.107917805615,
8503.5,
8869.892082194385,
-0.08617441810886924,
8500,
8503.5,
8473.650724301642,
255.35260929000592,
137598
],
[
8520,
8690,
8510,
8530,
20508,
58.604495597400934,
-98.9759602952272,
-148.84150876715975,
49.865548471932556,
8148.016188812297,
8491,
8833.983811187703,
-0.08078761304621444,
8532,
8491,
8484.920579441314,
249.9702800550055,
117090
],
[
8550,
8760,
8530,
8670,
28434,
62.90661670020226,
-76.93113750172233,
-134.45943451407229,
57.52829701234995,
8151.874329402431,
8488.5,
8825.125670597568,
-0.07931334643283709,
8574,
8488.5,
8521.936463553051,
248.54383147964796,
145524
],
[
8730,
8750,
8580,
8650,
49026,
61.91664335796802,
-60.37828616775914,
-119.64320484480967,
59.26491867705053,
8155.297398670171,
8486,
8816.70260132983,
-0.07794074978313201,
8596,
8486,
8547.549170842442,
242.93355780253026,
96498
],
[
8600,
8630,
8360,
8400,
22681,
51.09279848938872,
-66.66447630590483,
-109.04745913702871,
42.38298283112388,
8156.4465125792985,
8470,
8783.5534874207,
-0.07403860387737922,
8560,
8470,
8518.039336673954,
246.29544653092097,
73817
],
[
8320,
8530,
8320,
8450,
16717,
52.867436956558514,
-66.84124092916863,
-100.6062154954567,
33.76497456628806,
8168.8514897630685,
8455.5,
8742.148510236932,
-0.06780166997502964,
8540,
8455.5,
8504.431469339164,
243.7029146358552,
90534
],
[
8390,
8670,
8210,
8310,
20551,
47.65340454472447,
-77.38609935560999,
-95.96219226748737,
18.57609291187738,
8153.434671605099,
8443.5,
8733.565328394901,
-0.06870736741751676,
8496,
8443.5,
8465.545175471332,
259.1527064475798,
69983
],
[
8280,
8730,
8280,
8580,
32645,
56.55292194436676,
-63.22738616429706,
-89.4152310468493,
26.18784488255224,
8161.196585978313,
8439,
8716.803414021688,
-0.06583799360627736,
8478,
8439,
8488.436140377067,
272.7846559870384,
102628
],
[
8770,
8770,
8280,
8500,
41424,
53.642868818790134,
-57.79560362222219,
-83.09130556192389,
25.2957019397017,
8161.432234456318,
8440,
8718.567765543681,
-0.06601131884921366,
8448,
8440,
8490.748912301653,
288.30003770224994,
61204
],
[
8500,
8680,
8300,
8470,
27868,
52.55082181413867,
-55.274456575045406,
-77.5279357645482,
22.253479189502798,
8161.745250217479,
8440.5,
8719.25474978252,
-0.06605171489426463,
8462,
8440.5,
8486.599129841323,
294.8500350092321,
33336
]
] | no news data |
0 | [
[
5700,
5840,
5700,
5750,
6563,
44.306630509731015,
-83.75250672691618,
-93.79122815232758,
10.038721425411396,
5614.295756828177,
5822,
6029.704243171823,
-0.07135150916242623,
5756,
5822,
5763.460394135758,
112.6670141551057,
118866
],
[
5780,
5780,
5670,
5760,
2562,
45.124981258375556,
-78.99005753059919,
-90.8309940279819,
11.840936497382714,
5618.496255361607,
5810,
6001.503744638393,
-0.06592211519393909,
5744,
5810,
5762.768315308606,
112.47651314402674,
121428
],
[
5760,
5760,
5690,
5720,
1214,
42.4387508721421,
-77.5495055103438,
-88.17469632445429,
10.625190814110482,
5624.99301604055,
5795.5,
5966.00698395945,
-0.058841164337658465,
5732,
5795.5,
5754.214652246886,
109.44247649088197,
120214
],
[
5720,
5730,
5620,
5660,
7318,
38.71577577454847,
-80.32343762541132,
-86.60444458464569,
6.281006959234375,
5624.638837717989,
5779,
5933.361162282011,
-0.05342140933795148,
5718,
5779,
5735.371721797509,
109.48229959867612,
112896
],
[
5660,
5690,
5560,
5610,
8141,
35.890200626533485,
-85.5699834406314,
-86.39755235584283,
0.8275689152114296,
5602.454459822548,
5765,
5927.545540177452,
-0.05639047360882969,
5700,
5765,
5710.297377438007,
110.94784962734212,
104755
],
[
5570,
5620,
5530,
5590,
5736,
34.7962541711881,
-90.30081012274695,
-87.17820390922367,
-3.1226062135232837,
5587.003105620013,
5748,
5908.996894379987,
-0.05601840444675949,
5668,
5748,
5686.237901950406,
109.45157465396055,
99019
],
[
5540,
5740,
5540,
5640,
2639,
39.74124011152437,
-88.98962521417434,
-87.54048817021382,
-1.4491370439605191,
5592.759604888416,
5733,
5873.240395111584,
-0.048923912475696454,
5644,
5733,
5676.990321560325,
115.9193193215348,
101658
],
[
5640,
5640,
5590,
5630,
3203,
39.10251804633704,
-87.74593760530115,
-87.5815780572313,
-0.16435954806985364,
5581.481303165623,
5724,
5866.518696834377,
-0.04979688918042519,
5626,
5724,
5667.5922572482605,
111.21079651285375,
98455
],
[
5640,
5690,
5620,
5670,
1860,
43.04565652435827,
-82.58070158575356,
-86.58140276293575,
4.000701177182194,
5577.085692333022,
5718,
5858.914307666978,
-0.04928797050261558,
5628,
5718,
5668.073805798608,
108.26716819050705,
100315
],
[
5670,
5690,
5590,
5600,
2975,
38.36409837749312,
-83.17681921618441,
-85.9004860535855,
2.7236668374010833,
5561.066681488068,
5711,
5860.933318511932,
-0.05250685291960503,
5626,
5711,
5654.459044638887,
107.6766561768994,
97340
]
] | no news data |
0 | [
[
17190,
17200,
16200,
16220,
617814,
62.35207604616939,
1127.7445814928615,
1041.3348906851688,
86.40969080769264,
11270.458000647694,
14745,
18219.541999352306,
-0.47128409621597916,
16410,
14745,
16027.822829173354,
1007.1011096298039,
22388761
],
[
16350,
16360,
15370,
15600,
458542,
56.78691918504849,
1031.7838729539326,
1039.4246871389216,
-7.64081418498904,
11592.19137593542,
14904.5,
18216.80862406458,
-0.44447094824577543,
16204,
14904.5,
15942.258263338685,
1005.8796017991036,
21930219
],
[
15650,
15660,
15300,
15440,
237694,
55.41241351758232,
932.0792281105678,
1017.9555953332509,
-85.87636722268314,
11958.171019137786,
15057,
18155.828980862214,
-0.41161306779069057,
15990,
15057,
15841.806610670948,
959.745344527739,
21692525
],
[
15350,
15390,
14830,
14880,
253378,
50.77964485844522,
798.6687031978381,
974.0982169061684,
-175.42951370833032,
12324.565222949317,
15177.5,
18030.434777050683,
-0.375942648927779,
15740,
15177.5,
15649.44528853676,
934.7635342043291,
21439147
],
[
14820,
14820,
14250,
14380,
289215,
47.00123168250098,
645.1571101386035,
908.3099955526556,
-263.1528854140521,
12675.17420096276,
15271,
17866.82579903724,
-0.33996801768544826,
15304,
15271,
15395.556230829408,
912.9947103325914,
21149932
],
[
13850,
16060,
13850,
14740,
2952922,
49.89219352231582,
546.2502254324954,
835.8980415286236,
-289.64781609612817,
13121.60256642792,
15383.5,
17645.397433572078,
-0.2940679862933765,
15008,
15383.5,
15264.444984663527,
1005.6379453088349,
24102854
],
[
14900,
14910,
14480,
14500,
217877,
48.01192812440113,
443.38870350682555,
757.3961739242641,
-314.0074704174385,
13063.858734949496,
15356,
17648.141265050504,
-0.29853363702142544,
14788,
15356,
15111.555987730822,
964.5209492153467,
23884977
],
[
14460,
14620,
14230,
14290,
201290,
46.36538480716209,
340.99419255643807,
674.1157776506989,
-333.1215850942608,
13068.341340487512,
15357.5,
17646.65865951249,
-0.29811605528406177,
14558,
15357.5,
14947.244790184659,
923.4837385571077,
23683687
],
[
14300,
14460,
14200,
14300,
119455,
46.45954589177085,
257.6823199593364,
590.8290861124265,
-333.1467661530901,
13164.981033746271,
15385,
17605.01896625373,
-0.28859525073171655,
14442,
15385,
14817.795832147727,
876.0920429458857,
23803142
],
[
14270,
14380,
14050,
14150,
120198,
45.178301076392685,
177.50712268286952,
508.1646934265151,
-330.6575707436456,
13321.514015928922,
15422.5,
17523.485984071078,
-0.2724572519463223,
14396,
15422.5,
14684.236665718183,
837.085468449751,
23682944
]
] | no news data |
0 | [
[
3565,
3630,
3565,
3615,
24778,
47.42840641619101,
-47.883005422564565,
-50.52475311644126,
2.6417476938766953,
3540.5427923820785,
3656.25,
3771.9572076179215,
-0.06329283151749554,
3611,
3656.25,
3619.1423128298416,
77.67600507160323,
-84168
],
[
3630,
3765,
3630,
3765,
383354,
61.227883460951205,
-33.46135900939453,
-47.11207429503192,
13.65071528563739,
3539.1747161669555,
3656.75,
3774.3252838330445,
-0.06430589120560308,
3640,
3656.75,
3648.3138502638735,
82.84200470934586,
299186
],
[
3800,
3820,
3740,
3810,
267870,
64.25888091222401,
-18.19127866848521,
-41.32791516972258,
23.13663650123737,
3529.2934181981805,
3660,
3790.7065818018195,
-0.07142436164033855,
3676,
3660,
3680.651080211099,
82.63900437296401,
567056
],
[
3800,
3880,
3740,
3855,
209127,
67.03420849916728,
-2.430488900895398,
-33.54842991595714,
31.117941015061746,
3511.2877147124427,
3667,
3822.7122852875573,
-0.08492625322473808,
3727,
3667,
3715.520864168879,
86.73621834632372,
776183
],
[
3865,
4065,
3865,
3935,
420094,
71.3007742526138,
16.32717247144319,
-23.57330943847708,
39.90048190992027,
3482.2120859575184,
3676.75,
3871.2879140424816,
-0.1058205828748115,
3796,
3676.75,
3759.4166913351037,
95.54077417872918,
1196277
],
[
3880,
4145,
3875,
4140,
530893,
78.853477891918,
47.19055762103699,
-9.420536026574267,
56.611093647611256,
3415.5063128507327,
3699.75,
3983.9936871492673,
-0.15365561843328188,
3901,
3699.75,
3835.533353068083,
108.0021474516771,
1727170
],
[
4140,
4315,
4085,
4185,
503862,
80.09199857216475,
74.42323193913944,
7.348217566568476,
67.07501437257096,
3365.7717879671627,
3723.5,
4081.2282120328373,
-0.19214621298930432,
3985,
3723.5,
3905.4266824544666,
116.71627977655731,
2231032
],
[
4190,
4255,
4110,
4115,
345716,
72.9359066970332,
89.32719920330419,
23.744013893915618,
65.58318530938857,
3347.9502324904306,
3745.25,
4142.549767509569,
-0.2121619478056575,
4046,
3745.25,
3947.3413459635735,
118.73654550680322,
1885316
],
[
4115,
4250,
4025,
4040,
125323,
66.11937550229327,
94.00321686949201,
37.7958544890309,
56.207362380461106,
3345.8114145982972,
3763,
4180.188585401703,
-0.22173190826558745,
4083,
3763,
3965.873076770859,
126.32679225631728,
1759993
],
[
4040,
4095,
4005,
4035,
72975,
65.67867872764712,
96.19664134448885,
49.4760118601225,
46.720629484366356,
3356.035417107296,
3784,
4211.964582892704,
-0.22619692541897682,
4103,
3784,
3979.698461416687,
123.73202138086604,
1687018
]
] | no news data |
0 | [
[
2115,
2150,
2060,
2060,
790295,
23.137281184094206,
-45.305299255415775,
-42.17109430547908,
-3.134204949936695,
2040.8308146839663,
2175.5,
2310.1691853160337,
-0.12380527264172254,
2118,
2175.5,
2124.4662468426322,
54.483959623861594,
-1947057
],
[
2080,
2100,
2060,
2080,
229677,
27.629488105464272,
-46.43026202411647,
-43.02292784920656,
-3.407334174909913,
2029.4587274111923,
2168,
2306.5412725888077,
-0.1278056020191953,
2106,
2168,
2115.572997474106,
53.44939107930005,
-1717380
],
[
2080,
2120,
2080,
2080,
91173,
27.629488105464276,
-46.78252331555905,
-43.774846942477055,
-3.007676373081992,
2028.9230198975768,
2156.75,
2284.576980102423,
-0.11853666869356498,
2096,
2156.75,
2108.458397979285,
52.488720287921474,
-1717380
],
[
2080,
2090,
2050,
2055,
204422,
25.471367772542607,
-48.51967933232345,
-44.723813420446334,
-3.795865911877115,
2023.8923478861975,
2145.5,
2267.1076521138025,
-0.11336066382083662,
2078,
2145.5,
2097.7667183834283,
51.596668838784225,
-1921802
],
[
2055,
2100,
2030,
2045,
132637,
24.64222852476371,
-50.125488982696425,
-45.804148532896356,
-4.3213404498000685,
2025.5217280220395,
2133,
2240.4782719779605,
-0.1007766263272016,
2064,
2133,
2087.213374706743,
52.91119249315678,
-2054439
],
[
2035,
2050,
2010,
2045,
227711,
24.64222852476371,
-50.81237131295802,
-46.805793088908686,
-4.006578224049335,
2021.41034274668,
2123.25,
2225.08965725332,
-0.0959280887821218,
2061,
2123.25,
2078.770699765394,
51.988964457931296,
-2054439
],
[
2030,
2060,
2030,
2030,
130713,
23.3215611443388,
-51.96804981885589,
-47.83824443489813,
-4.129805383957759,
2017.4462124466565,
2113,
2208.5537875533437,
-0.09044371751381312,
2051,
2113,
2069.0165598123153,
50.41832413950764,
-2185152
],
[
2030,
2060,
2025,
2030,
124189,
23.3215611443388,
-52.28126745374584,
-48.72684903866767,
-3.5544184150781675,
2011.3165363664943,
2104.5,
2197.6834636335057,
-0.08855639214398256,
2041,
2104.5,
2061.2132478498525,
49.31701527239995,
-2185152
],
[
2025,
2060,
2025,
2030,
123564,
23.321561144338794,
-51.93086796593889,
-49.36765282412192,
-2.5632151418169684,
2006.005999183359,
2096.75,
2187.494000816641,
-0.08655681489604473,
2036,
2096.75,
2054.9705982798823,
48.29437132437138,
-2185152
],
[
2030,
2045,
2010,
2010,
216778,
21.41066770893363,
-52.65997528499702,
-50.02611731629695,
-2.6338579687000703,
1994.4131698126612,
2090,
2185.586830187339,
-0.09147065089697495,
2029,
2090,
2045.976478623906,
47.34477337263057,
-2401930
]
] | no news data |
0 | [
[
2765,
2820,
2760,
2790,
33181,
51.46605243974696,
-19.36938854846494,
-18.060875092409095,
-1.3085134560558451,
2686.535289914126,
2800.75,
2914.964710085874,
-0.08156008932312686,
2777,
2800.75,
2777.4087486235994,
93.21055433641338,
7384336
],
[
2770,
2820,
2765,
2780,
33245,
50.10839575242779,
-18.060431055272602,
-18.0607862849818,
0.00035522970919643626,
2684.543313625293,
2798.25,
2911.956686374707,
-0.08126985535581653,
2782,
2798.25,
2777.9269988988794,
90.48122902666957,
7351091
],
[
2790,
2810,
2725,
2760,
32289,
47.414416807433234,
-18.424519275075454,
-18.13353288300053,
-0.2909863920749238,
2681.1001226830435,
2794.25,
2907.3998773169565,
-0.08098765487480108,
2781,
2794.25,
2774.3415991191036,
90.08971266762174,
7318802
],
[
2750,
2810,
2710,
2745,
19870,
45.44117983602471,
-19.696388743296666,
-18.44610405505976,
-1.2502846882369063,
2676.460649608898,
2789.5,
2902.539350391102,
-0.08104631682459354,
2771,
2789.5,
2768.473279295283,
90.79759033422019,
7298932
],
[
2730,
2745,
2690,
2700,
26635,
40.05553941809493,
-24.058150990554623,
-19.568513442158732,
-4.489637548395891,
2665.9963702927216,
2782,
2898.0036297072784,
-0.08339585169466454,
2755,
2782,
2754.7786234362266,
88.2406195960616,
7272297
],
[
2700,
2700,
2605,
2650,
84842,
35.08050825430421,
-31.189923110308882,
-21.892795375788765,
-9.297127734520117,
2644.8732739152797,
2773.75,
2902.6267260847203,
-0.0929259854599155,
2727,
2773.75,
2733.8228987489815,
88.72343248205722,
7187455
],
[
2650,
2685,
2645,
2670,
10850,
38.37749531043253,
-34.826611544756815,
-24.479558609582377,
-10.347052935174439,
2631.3865212715573,
2766.25,
2901.1134787284427,
-0.09750635606213662,
2705,
2766.25,
2721.0583189991853,
85.24318730476743,
7198305
],
[
2670,
2720,
2650,
2670,
13672,
38.37749531043252,
-37.27898440314448,
-27.0394437682948,
-10.239540634849678,
2619.3192716187637,
2759.75,
2900.1807283812363,
-0.10177061573058165,
2687,
2759.75,
2710.8466551993483,
84.15438821156977,
7198305
],
[
2670,
2720,
2650,
2660,
19367,
37.27962009724963,
-39.57324821637576,
-29.54620465791099,
-10.027043558464769,
2618.108712568588,
2747.5,
2876.891287431412,
-0.09418838029584124,
2670,
2747.5,
2700.6773241594788,
83.14336048217193,
7178938
],
[
2655,
2830,
2645,
2650,
260468,
36.16544151055615,
-41.71749196501696,
-31.980462119332188,
-9.737029845684773,
2610.5727518781337,
2737.5,
2864.4272481218663,
-0.09273223607076993,
2660,
2737.5,
2690.541859327583,
90.41883473344537,
6918470
]
] | no news data |
0 | [
[
6100,
7240,
6100,
6600,
3868086,
70.66951703760101,
211.38353249931788,
77.85927682065412,
133.52425567866376,
4656.184971435038,
5655.5,
6654.815028564962,
-0.35339581949074766,
6300,
5655.5,
6126.7161517208615,
387.66284724724966,
9066759
],
[
6710,
6820,
6210,
6300,
976730,
60.811795650651206,
217.45136382029614,
105.77769422058253,
111.6736695997136,
4688.266288629594,
5708,
6727.733711370406,
-0.3572998287913126,
6316,
5708,
6161.372921376689,
403.54407244387465,
8090029
],
[
6330,
6430,
5790,
6140,
821753,
56.30108863004438,
206.9637517347919,
126.01490572342442,
80.9488460113675,
4730.409073836159,
5749.5,
6768.590926163841,
-0.3544972349469835,
6266,
5749.5,
6157.098337101352,
420.4337815550265,
7268276
],
[
6120,
6470,
6010,
6230,
778027,
58.18017281028428,
203.56788754546687,
141.5255020878329,
62.04238545763397,
4783.080279952596,
5797.5,
6811.919720047404,
-0.34995074430268347,
6276,
5797.5,
6171.678669681081,
423.25994001538174,
8046303
],
[
6230,
6230,
5910,
5970,
468385,
51.31522307852654,
177.84670748208737,
148.7897431666838,
29.056964315403576,
4859.316029133595,
5836,
6812.683970866405,
-0.3347100654100085,
6248,
5836,
6131.342935744866,
415.88423001428305,
7577918
],
[
5850,
5970,
5660,
5800,
459036,
47.37875900295752,
142.10678911354717,
147.45315235605648,
-5.346363242509312,
4959.514889318218,
5871.5,
6783.485110681782,
-0.3106480833455786,
6088,
5871.5,
6065.074348595893,
408.3210707275486,
7118882
],
[
5870,
5880,
5740,
5800,
249280,
47.37875900295752,
112.48597798020637,
140.45971748088647,
-27.973739500680097,
5070.991941615267,
5907,
6743.008058384733,
-0.2830567321431295,
5988,
5907,
6012.059478876715,
389.15527996129515,
7118882
],
[
5830,
6140,
5810,
5950,
381036,
51.208880565097594,
99.96271024918224,
132.36031603454563,
-32.397605785363396,
5193.482689016255,
5947.5,
6701.517310983745,
-0.2535577338322808,
5950,
5947.5,
5999.647583101372,
385.64418853548835,
7499918
],
[
6050,
6100,
5840,
5970,
253066,
51.713542141567075,
90.60729866220754,
124.00971256007801,
-33.402413897870474,
5316.125586638421,
5985.5,
6654.874413361579,
-0.2236653289989405,
5898,
5985.5,
5993.718066481098,
376.66960364009634,
7752984
],
[
6040,
6070,
5690,
5760,
336827,
46.29851652100582,
65.49286167911032,
112.30634238388448,
-46.813480704774165,
5442.913044589862,
6013.5,
6584.086955410138,
-0.18976867229072528,
5856,
6013.5,
5946.974453184878,
376.9074890943752,
7416157
]
] | no news data |
0 | [
[
23000,
23250,
22250,
22850,
23697,
33.49537345537909,
-838.2278304133943,
-830.7144759076657,
-7.513354505728557,
22467.23062665169,
23970,
25472.76937334831,
-0.1253875155067426,
23220,
23970,
23425.183552548773,
1123.4663708675073,
-89991
],
[
23000,
23100,
22450,
22750,
20612,
33.05607056848442,
-843.8673878267073,
-833.3450582914741,
-10.522329535233212,
22320.33110497419,
23870,
25419.66889502581,
-0.12984238751787266,
23120,
23870,
23290.14684203902,
1089.647344376971,
-110603
],
[
22750,
23700,
22750,
23400,
51214,
38.68521607876311,
-786.8172702693118,
-824.0395006870417,
37.22223041772986,
22301.579779269272,
23800,
25298.420220730728,
-0.1259176656076242,
23180,
23800,
23312.117473631217,
1079.6725340643302,
-59389
],
[
23300,
23650,
22850,
23050,
9374,
36.8865968400355,
-761.073534060306,
-811.4463073616946,
50.372773301388634,
22222.704547419722,
23737.5,
25252.295452580278,
-0.1276288954254052,
22980,
23737.5,
23259.693978904976,
1059.6959244883067,
-68763
],
[
22650,
23050,
22250,
22750,
30010,
35.368670033667605,
-756.1623614286327,
-800.3895181750822,
44.22715674644951,
22115.423143379652,
23652.5,
25189.576856620348,
-0.12997161878197636,
22960,
23652.5,
23157.75518312398,
1041.1462155962847,
-98773
],
[
22750,
23500,
22750,
23100,
25280,
38.54601079584117,
-715.7771137949421,
-783.4670372990543,
67.68992350411213,
22060.59306917592,
23607.5,
25154.40693082408,
-0.13105215976482726,
23010,
23607.5,
23146.204146499185,
1020.3500573394073,
-73493
],
[
22950,
23800,
22950,
23750,
19825,
44.04738383529375,
-624.1273942666157,
-751.5991086925666,
127.47171442595084,
22057.890500554142,
23592.5,
25127.109499445858,
-0.13009299560842286,
23210,
23592.5,
23266.96331719935,
1008.1821961008782,
-53668
],
[
23800,
24200,
23000,
23850,
22715,
44.86513033526692,
-537.2322875789869,
-708.7257444698507,
171.49345689086385,
22057.33805698095,
23590,
25122.66194301905,
-0.129941665368296,
23300,
23590,
23383.570653759478,
1021.8834678079583,
-30953
],
[
23900,
24600,
23850,
24500,
47186,
49.982195644485735,
-411.1779186632775,
-649.2161793085361,
238.03826064525856,
22045.38039853373,
23600,
25154.61960146627,
-0.1317474238530738,
23590,
23600,
23606.856523007584,
1002.4632201073898,
16233
],
[
24750,
25100,
24500,
24650,
40034,
51.10985650098346,
-295.7657730038118,
-578.5260980475913,
282.7603250437795,
22140.58761748718,
23567.5,
24994.41238251282,
-0.12109153559035274,
23970,
23567.5,
23815.48521840607,
973.7158472425763,
56267
]
] | no news data |
0 | [
[
1131,
1142,
1122,
1133,
228606,
31.054653692842827,
-39.29717595184343,
-45.9207439299353,
6.62356797809187,
1077.5686469931904,
1159.85,
1242.1313530068094,
-0.14188274864303052,
1132,
1159.85,
1137.068626841365,
25.98919358959217,
-5028347
],
[
1141,
1141,
1116,
1125,
303505,
29.459621271424915,
-37.82592987310363,
-44.30178111856897,
6.475851245465336,
1078.964679423823,
1154.3000000000002,
1229.6353205761773,
-0.13052988057901252,
1128.2,
1154.3000000000002,
1134.654901473092,
25.9185369046213,
-5331852
],
[
1125,
1130,
1112,
1121,
454917,
28.666797450777196,
-36.56126779006695,
-42.75367845286856,
6.192410662801613,
1085.864695959736,
1147.8999999999999,
1209.9353040402636,
-0.10808485763614216,
1126.4,
1147.8999999999999,
1131.9239211784736,
25.352927125719777,
-5786769
],
[
1163,
1260,
1111,
1114,
4192060,
27.283024685165774,
-35.712187607744,
-41.34538028384365,
5.633192676099654,
1091.4900396866826,
1142.15,
1192.8099603133176,
-0.08870981974927543,
1124.8000000000002,
1142.15,
1128.3391369427789,
34.184860902454076,
-9978829
],
[
1118,
1138,
1115,
1129,
610585,
34.57140607830006,
-33.443396153129015,
-39.76498345770072,
6.3215873045717075,
1096.430079911903,
1138.45,
1180.469920088097,
-0.07381952670402217,
1124.4,
1138.45,
1128.4713095542231,
33.45737083799307,
-9368244
],
[
1130,
1140,
1119,
1126,
510240,
33.84085383953192,
-31.524047906315445,
-38.11679634742367,
6.5927484411082276,
1102.213610012376,
1135,
1167.786389987624,
-0.05777337442753134,
1123,
1135,
1127.9770476433785,
32.56755863527928,
-9878484
],
[
1126,
1138,
1126,
1134,
354316,
37.62607058493832,
-29.02285998751495,
-36.298009075441925,
7.275149087926977,
1109.1897357146656,
1132.5,
1155.8102642853344,
-0.041166029642974604,
1124.8,
1132.5,
1129.1816381147028,
31.098447304187907,
-9524168
],
[
1123,
1140,
1122,
1128,
272800,
35.96412680627394,
-27.211127458682313,
-34.48063275209,
7.26950529340769,
1109.029329434307,
1131.65,
1154.270670565693,
-0.039978209809911174,
1126.2000000000003,
1131.65,
1128.9453104917623,
30.162843925317343,
-9796968
],
[
1128,
1153,
1123,
1131,
291668,
37.4517646291869,
-25.24226433827289,
-32.63295906932658,
7.390694731053692,
1110.4737015008152,
1130.5,
1150.5262984991848,
-0.03542909951204742,
1129.6,
1130.5,
1129.35624839341,
30.151212216366105,
-9505300
],
[
1131,
1137,
1122,
1128,
185166,
36.537653057358966,
-23.65136286970983,
-30.836639829403232,
7.185276959693404,
1110.4237562208255,
1129.8500000000001,
1149.2762437791748,
-0.034387297037969076,
1129.4,
1129.8500000000001,
1129.084998714728,
29.068982772339957,
-9690466
]
] | no news data |
0 | [
[
175500,
176600,
174000,
175000,
411572,
49.962466901374825,
401.8282611473405,
1196.02574205554,
-794.1974809081994,
170586.35522180528,
177015,
183443.64477819472,
-0.07263389857576726,
174100,
177015,
174968.58180394262,
4059.663554870232,
3949910
],
[
173800,
174500,
172100,
172900,
265297,
46.22124543822693,
187.4776986692159,
994.3161333782751,
-806.8384347090592,
170160.85739953557,
176645,
183129.14260046443,
-0.07341439158158375,
173860,
176645,
174554.8654431541,
3976.8304438080727,
3684613
],
[
173400,
173400,
170700,
172900,
273237,
46.22124543822693,
17.402725802647183,
798.9334518631496,
-781.5307260605024,
169913.0720324379,
176230,
182546.9279675621,
-0.07168958710278735,
173840,
176230,
174223.89235452327,
3885.6282692503532,
3684613
],
[
172800,
172900,
169600,
172000,
349091,
44.56267699790483,
-187.84009027000866,
601.5787434365179,
-789.4188337065266,
169600.71601387416,
175785,
181969.28398612584,
-0.07036190785477532,
173760,
175785,
173779.11388361861,
3843.797678589614,
3335522
],
[
172000,
172800,
171300,
171300,
234491,
43.26238053604556,
-402.3426944264502,
400.7944558639243,
-803.1371502903745,
169169.2088763356,
175360,
181550.7911236644,
-0.0706066505892383,
172820,
175360,
173283.2911068949,
3676.383558690356,
3101031
],
[
171200,
174200,
171100,
173800,
263421,
48.98737928573613,
-366.3849889145349,
247.35856690823252,
-613.7435558227675,
169282.65278584982,
175030,
180777.34721415018,
-0.06567270998286219,
172580,
175030,
173386.63288551592,
3635.213304498188,
3364452
],
[
175300,
176400,
173500,
174300,
256934,
50.07245288090424,
-294.1516300215153,
139.05652752228298,
-433.2081575437983,
169264.4039178974,
174845,
180425.5960821026,
-0.06383478031516594,
172860,
174845,
173569.30630841275,
3582.6980684626033,
3621386
],
[
172700,
174300,
172100,
172900,
371583,
47.05441521943749,
-345.88729892278207,
42.067762233269974,
-387.955061156052,
169116.56960195865,
174615,
180113.43039804135,
-0.06297775561138909,
172860,
174615,
173435.4450467302,
3483.933920715275,
3249803
],
[
172900,
172900,
170300,
170800,
280190,
42.87946686206748,
-550.0005745699455,
-76.34590512737311,
-473.65466944257236,
168823.0808008545,
174220,
179616.9191991455,
-0.061955219827178123,
172620,
174220,
172908.35603738416,
3420.795783521327,
2969613
],
[
171000,
172900,
170800,
172400,
311284,
46.75569442864193,
-576.0152426744753,
-176.27977263679355,
-399.73547003768175,
169152.99638031572,
173835,
178517.00361968428,
-0.05386721453889361,
172840,
173835,
172806.68482990735,
3326.453227555518,
3280897
]
] | 셀트리온, 첫 R&D 행사 '사이언스&이노베이션 데이' 개최: "핵심 파이프라인 CT-P70·CT-P71·CT-P73 이어 차세대 ADC 순차 개발"[셀트리온 제공] (서울=연합뉴스) 최현석 기자 = 셀트리온은 지난 22일 서울 여의도 페어몬트 호텔에서 국내외 제약·바이오 담당 애널리스트를 대상으로 '셀트리온 사이언스&이노베이션 데이 2025'를 개최했다고 25일 밝혔다. 이 행사는 셀트리온이 처음 마련한 R&D 설명회로, 신약 개발 성과와 관련 전략 및 비전을 투자업계 종사자들과 공유하려는 취지다. 행사 주제는 항체약물접합체(ADC)로 선정했다. 셀트리온은 ▲ 신약 개발 전략 ▲ 바이오베터 ADC 개발 전략 및 현황 ▲PBX-7016·차세대 ADC 개발을 위한 새로운 캄토테신 페이로드(세포독성항암제) 등 6개의 개별 세션 발표와 연사 좌담 세션을 통해 관련 기술 방향성을 소개하고 구체적인 임상 로드맵을 제시했다. 첫 세션 발표를 맡은 셀트리온 권기성 연구개발부문장은 신약 개발 전략과 중장기 계획을 소개하고 신약 개발 기업으로 본격 자리매김하고 있다고 강조했다. 지난 20년 이상 축적해 온 항체 연구 및 생산 플랫폼을 기반으로 차세대 ADC 파이프라인을 본격적으로 확장하고 있으며, 필요시 적극적인 오픈 이노베이션(개방형 혁신)을 통해 유망한 기술력을 확보해 나가고 있다고 설명했다. 셀트리온 이수영 신약연구본부장은 ADC 개발 전략과 현황을 주제로 파이프라인별 경쟁 현황과 차별화 전략을 발표했다. 현재 임상 1상을 진행 중인 'CT-P70'을 비롯해 'CT-P71', 'CT-P73' 등 신약 핵심 파이프라인의 연구 성과 및 개발 속도를 공유하고 각 타깃의 적응증, 환자 규모, 미충족 의료 수요 등을 근거로 높은 상업화 가능성을 제시했다. 셀트리온은 이날 조명된 3종의 ADC 파이프라인 외에도 이중 표적을 타깃 할 수 있는 '이중특이적 ADC(Bispecific ADC)'와 페이로드 조합을 통해 치료 효과를 극대화하는 '듀얼 페이로드 ADC(Dual-payload ADC)'의 순차적 개발 계획도 밝혔다. 이날 행사에서는 ADC 분야의 세계적인 권위자이자 프로파운드바이오 공동창립자인 태한 박사를 비롯해 셀트리온과 협업을 통해 공동 개발을 진행 중인 피노바이오의 정두영 대표, 우시(Wuxi) XDC 지미리 대표, CT-P70 임상에 참여하고 있는 연세세브란스 조병철 폐암센터장의 발표도 이어졌다. 셀트리온 서진석 대표이사는 "오랜 기간 항체 분야에서 쌓아온 셀트리온의 자체 경험과 노하우에 더해 적극적인 협업을 통해 신약 개발에 속도를 높이고 있다"며 "미충족 의료 수요가 높은 항암 분야를 비롯한 다양한 영역에서 더 나은 치료 대안을 제시할 수 있는 다양한 신약을 개발해 빠르게 상업화를 이끌어 낼 것"이라고 말했다. harrison@yna.co.kr |
0 | [
[
1876,
1881,
1870,
1881,
24320,
25.027466164462194,
-31.5853338009847,
-23.91373409677354,
-7.671599704211161,
1903.4912074408496,
1972.8500000000001,
2042.2087925591507,
-0.07031329554619004,
1928.2,
1972.8500000000001,
1941.634278002565,
52.367225048565444,
-249881
],
[
1865,
1955,
1865,
1932,
18414,
40.90181190840692,
-30.824190865860146,
-25.29582545059086,
-5.528365415269285,
1898.9965473036577,
1969.5000000000002,
2040.0034526963427,
-0.07159528072743589,
1923.0000000000002,
1969.5000000000002,
1939.707422402052,
55.05528040223935,
-231467
],
[
1932,
1990,
1900,
1925,
13342,
39.660545848613665,
-30.434985536450995,
-26.32365746776289,
-4.111328068688106,
1893.7027192285836,
1966.5500000000002,
2039.3972807714167,
-0.07408637539998121,
1912.0000000000002,
1966.5500000000002,
1936.7659379216418,
57.551331802079396,
-244809
],
[
1968,
1975,
1908,
1922,
9259,
39.112712871629185,
-30.022531383364594,
-27.06343225088323,
-2.959099132481363,
1888.4926185915313,
1963.4,
2038.307381408469,
-0.0763037398476814,
1908.4000000000003,
1963.4,
1933.8127503373137,
58.22623667335944,
-254068
],
[
1975,
1988,
1883,
1883,
6098,
32.774661747337014,
-32.46835754395647,
-28.144417309497882,
-4.32394023445859,
1876.037949337836,
1958.3500000000001,
2040.6620506621643,
-0.08406265546216377,
1908.6000000000004,
1958.3500000000001,
1923.6502002698512,
61.56721976811948,
-260166
],
[
1905,
1921,
1872,
1892,
11267,
35.377136828799706,
-33.29664462084247,
-29.1748627717668,
-4.121781849075671,
1867.2528686508904,
1953.85,
2040.4471313491094,
-0.08864255838381609,
1910.8000000000002,
1953.85,
1917.320160215881,
60.6695612132538,
-248899
],
[
1914,
1915,
1812,
1909,
9503,
40.094621479002896,
-32.21001318967501,
-29.781892855348442,
-2.428120334326568,
1863.1421666054384,
1949.4499999999998,
2035.7578333945612,
-0.08854582922830685,
1906.2,
1949.4499999999998,
1915.656128172705,
63.69316398373567,
-239396
],
[
1900,
1924,
1887,
1900,
7763,
38.4925593321687,
-31.709546818365197,
-30.167423647951793,
-1.5421231704134044,
1857.4956418325742,
1946.1999999999998,
2034.9043581674255,
-0.09115646713331174,
1901.2,
1946.1999999999998,
1912.524902538164,
61.78650941346884,
-247159
],
[
1881,
1906,
1869,
1893,
11962,
37.24599961150558,
-31.51448573750008,
-30.436836065861453,
-1.0776496716386283,
1851.3102037102358,
1942.4999999999998,
2033.6897962897638,
-0.09388910814904916,
1895.4,
1942.4999999999998,
1908.6199220305311,
60.01604445536393,
-259121
],
[
1909,
1909,
1882,
1893,
5347,
37.24599961150559,
-31.002520665739667,
-30.549972985837098,
-0.45254767990256894,
1847.085882761957,
1937.45,
2027.814117238043,
-0.09328149602626445,
1897.4,
1937.45,
1905.495937624425,
57.65775556569508,
-259121
]
] | no news data |
0 | [
[
4145,
4160,
3990,
4090,
26332,
25.70263474351912,
-88.85164748626357,
-84.90297664054177,
-3.948670845721807,
4041.366293844968,
4260.75,
4480.133706155032,
-0.10297891505252929,
4149,
4260.75,
4171.492622684127,
104.90421471090626,
-852630
],
[
4080,
4080,
4000,
4020,
7004,
22.03752822547329,
-96.05691537309485,
-87.1337643870524,
-8.923150986042458,
4013.7616410986993,
4239.25,
4464.738358901301,
-0.10638125088225543,
4113,
4239.25,
4141.194098147302,
103.83962794584153,
-859634
],
[
4020,
4020,
3985,
3995,
10125,
20.89172532896268,
-102.6017045679273,
-90.22735242322737,
-12.374352144699927,
3986.382642320082,
4217.25,
4448.117357679918,
-0.10948715759317948,
4081,
4217.25,
4111.955278517842,
98.9225116639957,
-869759
],
[
4000,
4100,
4000,
4050,
13076,
29.56784217869621,
-102.1726738280613,
-92.61641670419417,
-9.556257123867141,
3975.6367295153436,
4199.25,
4422.863270484657,
-0.10650152788457777,
4060,
4199.25,
4099.564222814273,
99.3566179737103,
-856683
],
[
4050,
4090,
4045,
4045,
5032,
29.253735759350214,
-101.07103807656495,
-94.30734097866832,
-6.763697097896625,
3966.5388139444876,
4182.25,
4397.961186055512,
-0.10315556748425482,
4040,
4182.25,
4088.651378251419,
95.47400240415956,
-861715
],
[
4045,
4065,
4000,
4020,
10633,
27.670902413367653,
-101.05042843563115,
-95.65595847006088,
-5.394469965570266,
3959.0198982699408,
4164,
4368.98010173006,
-0.09845345904421685,
4026,
4164,
4074.9211026011353,
93.29728794671959,
-872348
],
[
4020,
4090,
4020,
4090,
7645,
37.81638153819902,
-94.29866386298363,
-95.38449954864544,
1.0858356856618059,
3964.3357753338087,
4150.75,
4337.164224666191,
-0.08982194767990909,
4040,
4150.75,
4077.9368820809086,
91.63319595052533,
-864703
],
[
4095,
4225,
4090,
4200,
13011,
49.74562094885956,
-79.15926240164481,
-92.13945211924532,
12.98018971760051,
3968.249953993374,
4147,
4325.750046006626,
-0.08620691873963143,
4081,
4147,
4102.349505664727,
94.7308248112021,
-851692
],
[
4200,
4240,
4120,
4120,
6622,
43.247604497539676,
-72.77757450570425,
-88.26707659653711,
15.489502090832858,
3971.9890617491064,
4138.75,
4305.510938250894,
-0.08058517100617026,
4095,
4138.75,
4105.879604531781,
96.53576589611623,
-858314
],
[
4120,
4135,
4100,
4120,
859,
43.247604497539676,
-66.94830251309304,
-84.0033217798483,
17.055019266755266,
3985.4110568213177,
4128.75,
4272.088943178683,
-0.0694345471044178,
4110,
4128.75,
4108.703683625425,
92.14035404639365,
-858314
]
] | no news data |
0 | [
[
7410,
7480,
7270,
7270,
48282,
25.86777808155488,
-199.77059976690362,
-171.49023049187628,
-28.28036927502734,
7310.343377588971,
7770,
8229.65662241103,
-0.11831573292433198,
7494,
7770,
7556.021769442054,
212.88872486426953,
-113849
],
[
7160,
7380,
7160,
7270,
19552,
25.867778081554874,
-212.25927886161298,
-179.64404016582364,
-32.615238695789344,
7246.1788932110085,
7728,
8209.821106788992,
-0.12469490341330008,
7430,
7728,
7498.8174155536435,
213.3966730882503,
-113849
],
[
7230,
7300,
7200,
7290,
20140,
27.31472259532482,
-218.0295057436606,
-187.32113328139104,
-30.70837246226955,
7198.719168241656,
7688.5,
8178.280831758344,
-0.12740608226789205,
7360,
7688.5,
7457.0539324429155,
205.29691072480387,
-93709
],
[
7210,
7360,
7210,
7320,
12680,
29.536422972550227,
-217.672509645623,
-193.39140855423744,
-24.28110109138555,
7166.869523790384,
7652,
8137.130476209616,
-0.12679834715358496,
7314,
7652,
7429.643145954333,
201.3471313873179,
-81029
],
[
7390,
7390,
7210,
7250,
13769,
27.42963633619641,
-220.49625903154083,
-198.81237864969813,
-21.683880381842698,
7131.760438162419,
7612.5,
8093.239561837581,
-0.12630267634484893,
7280,
7612.5,
7393.714516763466,
199.82233628822377,
-94798
],
[
7230,
7330,
7230,
7290,
19362,
30.481126787012382,
-217.00493722242663,
-202.45089036424386,
-14.554046858182772,
7100.659765807353,
7582,
8063.340234192647,
-0.1269691992067124,
7284,
7582,
7372.971613410773,
192.6921694104935,
-75436
],
[
7290,
7420,
7290,
7400,
10869,
38.17955745189014,
-203.0216516201599,
-202.5650426154271,
-0.45660900473279753,
7089.7834076609015,
7559,
8028.2165923390985,
-0.12414779530072721,
7310,
7559,
7378.377290728618,
188.21415730974397,
-64567
],
[
7470,
7470,
7260,
7260,
9898,
33.14825743333491,
-200.9205400899482,
-202.23614211033134,
1.315602020383153,
7064.110652667586,
7529,
7993.889347332414,
-0.12349298640786671,
7304,
7529,
7354.701832582895,
189.77028893047654,
-74465
],
[
7290,
7350,
7250,
7250,
5572,
32.815608272911135,
-197.78239812080938,
-201.34539331242698,
3.5629951916176026,
7067.37117150812,
7491.5,
7915.62882849188,
-0.11322934752502972,
7290,
7491.5,
7333.761466066317,
183.3581254354425,
-80037
],
[
7290,
7290,
7230,
7250,
12544,
32.81560827291113,
-193.06980941996517,
-199.69027653393462,
6.620467113969454,
7076.4685157226595,
7457,
7837.5314842773405,
-0.10206020766456765,
7290,
7457,
7317.009172853053,
174.5468307614823,
-80037
]
] | no news data |
0 | [
[
8800,
8890,
8690,
8840,
141801,
45.49802574129574,
-155.69595794101042,
-205.18561973657341,
49.489661795562995,
8183.670703587632,
8858,
9532.329296412368,
-0.15225317146361897,
8772,
8858,
8781.256860977432,
294.51158255358393,
163162
],
[
8860,
8860,
8670,
8730,
127588,
42.971962449946695,
-149.54465816892662,
-194.05742742304406,
44.512769254117444,
8251.452069720344,
8811.5,
9371.547930279656,
-0.12711750105649564,
8784,
8811.5,
8771.005488781946,
287.0464695140422,
35574
],
[
8650,
8720,
8300,
8530,
130513,
38.75848685083896,
-158.97546708631126,
-187.04103535569752,
28.06556826938626,
8305.072951357117,
8761,
9216.927048642883,
-0.10408105208147088,
8730,
8761,
8722.804391025558,
297.2574359773249,
-94939
],
[
8530,
8620,
8430,
8500,
53889,
38.1541582961582,
-166.94575365022865,
-183.02197901460377,
16.07622536437512,
8348.497076034977,
8717.5,
9086.502923965023,
-0.08465796936392841,
8672,
8717.5,
8678.243512820447,
289.59619055037314,
-148828
],
[
8500,
8700,
8480,
8490,
59249,
37.94179103890269,
-172.08548524702928,
-180.8346802610889,
8.749195014059609,
8345.923078173062,
8688.5,
9031.076921826938,
-0.07885755235700936,
8618,
8688.5,
8640.594810256358,
284.6250340824894,
-208077
],
[
8530,
8740,
8530,
8670,
56166,
43.98549737076042,
-159.79227797675048,
-176.62619980422122,
16.833921827470732,
8384.447722582734,
8667,
8949.552277417266,
-0.06520186394767877,
8584,
8667,
8646.475848205086,
282.15181736231153,
-151911
],
[
8670,
8670,
8570,
8650,
51214,
43.47882861370618,
-149.93529475386094,
-171.28801879414917,
21.352724040288223,
8393.289553338524,
8671.5,
8949.710446661476,
-0.06416662553456183,
8568,
8671.5,
8647.18067856407,
269.1409732650036,
-203125
],
[
8680,
8680,
8540,
8660,
71039,
43.827242175899556,
-139.7062019751993,
-164.97165543035922,
25.26545345515993,
8391.14210847069,
8667.5,
8943.85789152931,
-0.06376876643306817,
8594,
8667.5,
8649.744542851255,
259.9166180317891,
-132086
],
[
8640,
8880,
8540,
8800,
114487,
48.60392667501063,
-118.93177085829666,
-155.7636785159467,
36.83190765765005,
8389.624312188469,
8670,
8950.375687811531,
-0.06467720595421705,
8654,
8670,
8679.795634281003,
265.63685960094705,
-17599
],
[
8800,
8880,
8680,
8700,
48833,
45.61984140072288,
-109.27736732387712,
-146.4664162775328,
37.189048953655686,
8389.624312188469,
8670,
8950.375687811531,
-0.06467720595421705,
8696,
8670,
8683.836507424803,
260.9485124865937,
-66432
]
] | 교보증권, 올해 하반기 대졸 신입사원 공채: 교보증권[교보증권 제공] (서울=연합뉴스) 김태균 기자 = 교보증권은 올해 하반기 대졸 신입사원(5급) 공개채용을 시행한다고 25일 밝혔다. 모집 인원은 00명이며, 내년 2월 졸업 예정자를 포함해 4년제 대학 졸업자나 이와 동등한 수준의 역량 보유자를 대상으로 한다. 전공 제한은 없으며 보훈대상자, 장애인, 증권·금융 관련한 자격증 소지자는 우대한다. 서류전형을 시작으로 실무면접, 심층면접, 임원면접을 거치며 지원서는 교보증권 채용 사이트(https://iprovest.recruiter.co.kr)'를 통해 낼 수 있다. 지원 마감은 다음 달 7일 자정까지다. tae@yna.co.kr |
0 | [
[
5180,
5230,
4940,
5150,
650397,
63.9442947602856,
344.2751163771363,
373.03953876162643,
-28.764422384490103,
3579.574175099134,
4571.5,
5563.425824900865,
-0.4339607677571325,
4829,
4571.5,
4829.905977102023,
330.0924637112326,
15287145
],
[
5190,
5350,
5050,
5250,
612658,
65.62527355186629,
357.77110950176484,
369.9858529096541,
-12.214743407889273,
3670.976508396816,
4642.5,
5614.023491603184,
-0.4185346221230734,
4985,
4642.5,
4913.924781681619,
327.9430020175732,
15899803
],
[
5150,
5480,
5100,
5450,
991132,
68.76206230956628,
380.2221456022371,
372.03311144817076,
8.189034154066348,
3772.1792888726477,
4724.5,
5676.820711127352,
-0.4031413741675743,
5165,
4724.5,
5021.139825345295,
331.661359016318,
16890935
],
[
5480,
5880,
5350,
5740,
1209984,
72.65813336045046,
416.612875930502,
380.949064344637,
35.663811585865005,
3838.1249204668666,
4815.25,
5792.375079533133,
-0.40584604310602085,
5354,
4815.25,
5164.911860276236,
345.8284048008667,
18100919
],
[
5800,
5850,
5560,
5600,
492143,
68.23369522965872,
429.20831563577576,
390.6009146028648,
38.60740103291096,
4009.636575708214,
4908,
5806.363424291786,
-0.36608126499257787,
5438,
4908,
5251.92948822099,
341.84066160080476,
17608776
],
[
5610,
5670,
5200,
5270,
591664,
59.09844347476715,
407.86048844605193,
394.0528293715023,
13.807659074549633,
4282.694444300292,
4987,
5691.305555699708,
-0.2824566094644908,
5462,
4987,
5255.543590576792,
350.9949000578901,
17017112
],
[
5150,
5350,
4995,
5340,
404011,
60.31224301144975,
392.07104562280983,
393.65647262176384,
-1.5854269989540057,
4299.132968723963,
5014.25,
5729.367031276037,
-0.2852338959070796,
5480,
5014.25,
5272.434872461434,
351.28097862518365,
17421123
],
[
5270,
5440,
5150,
5290,
232432,
58.96617580938943,
371.24374944365627,
389.17392798614236,
-17.93017854248609,
4303.1658433227385,
5028.75,
5754.3341566772615,
-0.2885743601003277,
5448,
5028.75,
5275.947897969148,
346.903765866242,
17188691
],
[
5290,
5590,
5150,
5310,
267708,
59.35692001711525,
352.29081084809513,
381.7973045585329,
-29.50649371043778,
4305.818526073557,
5042.25,
5778.681473926443,
-0.29210430816656957,
5362,
5042.25,
5282.758318375319,
353.55349687579616,
17456399
],
[
5350,
6030,
5310,
5950,
1623854,
69.39895055624812,
384.481063391765,
382.3340563251794,
2.1470070665856156,
4262.299187851832,
5096.75,
5931.200812148168,
-0.32744427807844906,
5432,
5096.75,
5416.206654700255,
379.7282470989536,
19080253
]
] | no news data |
0 | [
[
9150,
9200,
8900,
9030,
58625,
58.68134691180149,
331.4490337156785,
398.82473630377757,
-67.37570258809905,
7939.854574083003,
8898.5,
9857.145425916997,
-0.2154622522710562,
9078,
8898.5,
9053.864722037717,
326.20003107843297,
1688592
],
[
9030,
9160,
8820,
8930,
57730,
55.611147024602914,
300.45640479680696,
379.15107000238345,
-78.69466520557648,
8108.225920575818,
8949,
9789.774079424182,
-0.18790347065016913,
9026,
8949,
9029.091777630174,
327.18574314425916,
1630862
],
[
8970,
8970,
8600,
8810,
68155,
52.08921993625934,
263.17777638690313,
355.9564112792874,
-92.77863489238428,
8340.999949969982,
8998.5,
9656.000050030018,
-0.14613547814191644,
8986,
8998.5,
8985.27342210414,
330.2439043482407,
1562707
],
[
8790,
8960,
8760,
8930,
20093,
55.148242344245205,
240.5443464203181,
332.8739983074936,
-92.32965188717549,
8681.199261063557,
9053,
9424.800738936443,
-0.08213868086522544,
8970,
9053,
8974.218737683312,
320.94076832336634,
1582800
],
[
8950,
9030,
8820,
8920,
25562,
54.83404454827104,
219.27263523373222,
310.1537256927413,
-90.8810904590091,
8691.0868999907,
9029,
9366.9131000093,
-0.07485061468807182,
8924,
9029,
8963.37499014665,
313.0164277288402,
1557238
],
[
8930,
9540,
8930,
9290,
193122,
63.19043229169713,
229.6236007116604,
294.04770069652517,
-64.42409998486477,
8681.861212227319,
9037.5,
9393.138787772681,
-0.0787029129234149,
8976,
9037.5,
9028.699992117321,
334.9438257482088,
1750360
],
[
9290,
9380,
9160,
9230,
31379,
61.21263108154212,
230.33021354238554,
281.30420326569725,
-50.97398972331172,
8678.668054988946,
9042.5,
9406.331945011054,
-0.08047153884679102,
9036,
9042.5,
9068.959993693858,
326.7335524804796,
1718981
],
[
9230,
9260,
8940,
9090,
54877,
56.7493553922508,
217.09089067708555,
268.46154074797494,
-51.37065007088938,
8678.256987645032,
9040.5,
9402.743012354968,
-0.08013782696863393,
9092,
9040.5,
9073.167994955085,
326.25258444615963,
1664104
],
[
9090,
9090,
8870,
8940,
34591,
52.345435687911085,
192.27841959256875,
253.22491651689373,
-60.946496924324975,
8678.256987645032,
9040.5,
9402.743012354968,
-0.08013782696863393,
9094,
9040.5,
9046.534395964069,
318.6631141285768,
1629513
],
[
8900,
9130,
8860,
8950,
20857,
52.60947186260808,
171.44496310649265,
236.86892583481352,
-65.42396272832087,
8690.035213014022,
9045,
9399.964786985978,
-0.0784886206713053,
9100,
9045,
9027.227516771254,
315.18717740510704,
1650370
]
] | no news data |
0 | [
[
1223,
1253,
1193,
1233,
45118,
51.90301415136343,
-4.904500144967869,
-7.702649565346023,
2.798149420378154,
1196.075644050141,
1231.6999999999998,
1267.3243559498587,
-0.057845832507686795,
1238,
1231.6999999999998,
1236.3652025168924,
47.33017277305678,
1147673
],
[
1234,
1245,
1201,
1219,
80850,
48.083189339964164,
-5.919969099604032,
-7.346113472197626,
1.426144372593594,
1194.9004726653347,
1230.95,
1266.9995273346653,
-0.05857187917407742,
1234.2,
1230.95,
1232.892162013514,
47.092303289267015,
1066823
],
[
1212,
1235,
1160,
1205,
72581,
44.55213749164805,
-7.764909515918816,
-7.429872680941864,
-0.33503683497695214,
1193.1025417024603,
1228.2,
1263.2974582975398,
-0.05715267594453637,
1225.8,
1228.2,
1227.3137296108112,
49.08571019717651,
994242
],
[
1205,
1219,
1192,
1198,
40449,
42.857441670764324,
-9.6802912151295,
-7.879956387779392,
-1.8003348273501087,
1188.9802613180507,
1226.15,
1263.3197386819495,
-0.06062837121387988,
1218.2000000000003,
1226.15,
1221.450983688649,
47.50815946880677,
953793
],
[
1191,
1210,
1175,
1197,
82156,
42.60809591320295,
-11.150401763341506,
-8.534045462891815,
-2.6163563004496915,
1185.3552367893744,
1224.75,
1264.1447632106256,
-0.06433110954990907,
1210.4,
1224.75,
1216.5607869509195,
46.61471950674914,
871637
],
[
1198,
1209,
1196,
1200,
21830,
43.66697112465283,
-11.935811432016635,
-9.21439865671678,
-2.7214127752998554,
1183.2749915188506,
1224,
1264.7250084811494,
-0.0665441315051461,
1203.8000000000002,
1224,
1213.2486295607355,
44.213668113409916,
893467
],
[
1205,
1218,
1195,
1203,
30338,
44.76445333154443,
-12.175824005114919,
-9.806683726396408,
-2.369140278718511,
1182.9692497529095,
1223.8999999999999,
1264.8307502470902,
-0.06688577538539157,
1200.6,
1223.8999999999999,
1211.1989036485884,
42.69840610530921,
923805
],
[
1191,
1208,
1189,
1207,
16886,
46.26757537327294,
-11.906023895660837,
-10.226551760249293,
-1.6794721354115438,
1182.4658802497352,
1223.6999999999998,
1264.9341197502645,
-0.06739253044089999,
1201,
1223.6999999999998,
1210.3591229188708,
41.005662812072835,
940691
],
[
1207,
1426,
1202,
1277,
2167380,
64.48286954160152,
-5.974915275482772,
-9.376224463295989,
3.401309187813217,
1180.1514279125252,
1227.1,
1274.0485720874747,
-0.07651955356120081,
1216.8,
1227.1,
1223.6872983350968,
54.07668689692478,
3108071
],
[
1277,
1630,
1275,
1478,
7037464,
82.66012711672927,
14.774242934348877,
-4.546130983767016,
19.32037391811589,
1119.404597469857,
1240.4499999999998,
1361.4954025301427,
-0.19516369467554978,
1273,
1240.4499999999998,
1274.5498386680774,
75.57120926143014,
10145535
]
] | no news data |
0 | [
[
23050,
23100,
22400,
22400,
54028,
22.07828150846187,
-1271.927133839301,
-1322.0776124374818,
50.150478598180825,
21553.39268259174,
24385,
27216.60731740826,
-0.23224173199985723,
23110,
24385,
23350.249745355843,
845.1941121104054,
-933840
],
[
22150,
22300,
21600,
22050,
59940,
20.596776744018293,
-1302.7491453757975,
-1318.211919025145,
15.462773649347582,
21357.866985772456,
24152.5,
26947.133014227544,
-0.23141563103012472,
22740,
24152.5,
23090.199796284676,
841.9659612453764,
-993780
],
[
22050,
22600,
21950,
22300,
26314,
24.494175890584227,
-1292.1082809627878,
-1312.9911914126737,
20.882910449885912,
21293.864986050154,
23932.5,
26571.135013949846,
-0.2205064254841614,
22510,
23932.5,
22932.159837027742,
828.2541068707068,
-967466
],
[
22300,
22550,
22200,
22200,
27897,
23.98700141496733,
-1277.023748662421,
-1305.7977028626233,
28.773954200202297,
21256.284363640538,
23720,
26183.715636359462,
-0.20773319024953307,
22320,
23720,
22785.727869622195,
794.0930992370849,
-995363
],
[
22350,
22500,
22150,
22350,
25127,
26.447197504808578,
-1238.6865937414805,
-1292.3754810383948,
53.688887296914345,
21331.112689004025,
23517.5,
25703.887310995975,
-0.18593705206726693,
22260,
23517.5,
22698.582295697757,
762.3721635772931,
-970236
],
[
22500,
22650,
22050,
22050,
45003,
24.72370243342877,
-1218.465898646824,
-1277.5935645600807,
59.127665913256806,
21267.653092678516,
23347.5,
25427.346907321484,
-0.17816442080064107,
22190,
23347.5,
22568.865836558205,
750.7741518932008,
-1015239
],
[
22300,
22300,
22050,
22300,
23544,
28.882884736842,
-1168.7948025054611,
-1255.833812149157,
87.03900964369586,
21275.640913255313,
23200,
25124.359086744687,
-0.1658930247193696,
22240,
23200,
22515.092669246565,
715.0045696151151,
-991695
],
[
22200,
22550,
21950,
22450,
32592,
31.334346902984667,
-1104.5932906852468,
-1225.585707856375,
120.99241717112818,
21370.52795540332,
23060,
24749.47204459668,
-0.14652836466580063,
22270,
23060,
22502.07413539725,
706.7899574997498,
-959103
],
[
22500,
22500,
22100,
22200,
25078,
29.50862957771251,
-1061.6480231259848,
-1192.798170910297,
131.15014778431214,
21484.83622579348,
22915,
24345.16377420652,
-0.12482337108501168,
22270,
22915,
22441.6593083178,
684.8763891069106,
-984181
],
[
22200,
22250,
21400,
21550,
33972,
25.369714620929354,
-1067.754744860169,
-1167.7894857002714,
100.03474084010236,
21286.651335897866,
22837.5,
24388.348664102134,
-0.13581597496242,
22110,
22837.5,
22263.327446654243,
696.6709327421312,
-1018153
]
] | no news data |
0 | [
[
8800,
8820,
8690,
8790,
20963,
60.90716574625195,
-415.3056925292094,
-453.4787253469325,
38.17303281772308,
8498.084562481194,
9211,
9923.915437518806,
-0.1547965340394759,
8864,
9211,
8946.31712468257,
294.01889339586097,
-328209
],
[
8700,
8750,
8470,
8640,
29463,
56.953160452742104,
-414.8979051143742,
-445.7625613004209,
30.86465618604666,
8490.035908136475,
9143,
9795.964091863525,
-0.14283366331915673,
8800,
9143,
8885.053699746055,
295.874686724728,
-357672
],
[
8750,
8750,
8610,
8660,
6226,
57.350721625610895,
-408.254790699737,
-438.26100718028414,
30.006216480547153,
8483.081501343435,
9084.5,
9685.918498656565,
-0.1324054155223876,
8752,
9084.5,
8840.042959796843,
284.7407805301046,
-351446
],
[
8660,
8800,
8640,
8640,
10243,
56.785930168520544,
-399.99303677716307,
-430.60741309965994,
30.614376322496867,
8475.230263508347,
9031,
9586.769736491653,
-0.12308044214187865,
8706,
9031,
8800.034367837474,
275.8307247779543,
-361689
],
[
8640,
8810,
8640,
8780,
18244,
59.772386856129145,
-377.79373627626046,
-420.0446777349801,
42.25094145871964,
8499.622660955143,
8988.5,
9477.377339044857,
-0.10877840330307768,
8702,
8988.5,
8796.02749426998,
268.2713872938147,
-343445
],
[
8780,
8820,
8680,
8700,
17996,
57.33406829147768,
-362.4775465815237,
-408.5312515042889,
46.05370492276518,
8497.387598795716,
8951,
9404.612401204284,
-0.10135457517691515,
8684,
8951,
8776.821995415983,
259.1091453442565,
-361441
],
[
8700,
8720,
8600,
8630,
19415,
55.2117331585457,
-351.93093019297885,
-397.21118724202694,
45.28025704904809,
8485.959912621296,
8913.5,
9341.040087378704,
-0.09593091095051415,
8682,
8913.5,
8747.457596332788,
249.17277781966675,
-380856
],
[
8610,
8740,
8570,
8730,
18644,
57.62495906082533,
-331.6800947866486,
-384.1049687509513,
52.42487396430266,
8502.881909801457,
8882,
9261.118090198543,
-0.08536773028564347,
8696,
8882,
8743.96607706623,
243.51757940397627,
-362212
],
[
8730,
8850,
8610,
8680,
14530,
56.00023992153623,
-316.0228294992212,
-370.4885409006053,
54.46571140138411,
8514.811795026286,
8851.5,
9188.188204973714,
-0.07607483589757988,
8704,
8851.5,
8731.172861652984,
243.2663237322637,
-376742
],
[
8620,
8700,
8490,
8490,
19218,
50.207254686159,
-315.3110367013869,
-359.4530400607616,
44.14200335937471,
8459.4110519396,
8827.5,
9195.5889480604,
-0.08339596670867178,
8646,
8827.5,
8682.938289322388,
240.8901577513877,
-395960
]
] | no news data |
0 | [
[
2605,
2645,
2540,
2590,
92468,
44.27581640310313,
-98.28322489785478,
-101.99897276514139,
3.715747867286609,
2485.3082770605574,
2751.25,
3017.1917229394426,
-0.19332428746165747,
2653,
2751.25,
2664.6331168331103,
123.41693089039796,
1971685
],
[
2570,
2580,
2445,
2490,
194966,
38.804860560106206,
-106.59450056745891,
-102.9180783256049,
-3.676422241854013,
2476.9687436088093,
2722.25,
2967.5312563911907,
-0.18020479852415516,
2618,
2722.25,
2629.706493466488,
124.95857868394097,
1776719
],
[
2490,
2555,
2440,
2465,
83106,
37.55548028796128,
-113.88573363546857,
-105.11160938757763,
-8.774124247890938,
2455.1562052633344,
2697,
2938.8437947366656,
-0.17934282145840977,
2570,
2697,
2596.7651947731906,
124.24725163508805,
1693613
],
[
2460,
2525,
2460,
2485,
43563,
39.240848836883806,
-116.70495346213738,
-107.43027820248959,
-9.274675259647793,
2441.433521912045,
2674.75,
2908.066478087955,
-0.17445853114343782,
2526,
2674.75,
2574.4121558185525,
120.01530508972462,
1737176
],
[
2530,
2545,
2495,
2515,
43036,
41.779216595622756,
-115.19061055183874,
-108.98234467235943,
-6.208265879479313,
2428.394760918769,
2658.5,
2888.605239081231,
-0.17310907585573146,
2509,
2658.5,
2562.529724654842,
115.72849758331573,
1780212
],
[
2510,
2580,
2485,
2500,
52841,
40.860045459441686,
-113.8880272397605,
-109.96348118583965,
-3.9245460539208494,
2418.4006291118103,
2641.25,
2864.0993708881897,
-0.16874538259399124,
2491,
2641.25,
2550.0237797238738,
114.2478906130789,
1727371
],
[
2500,
2700,
2500,
2630,
204108,
50.93503022672209,
-101.1992451321239,
-108.21063397509651,
7.0113888429726074,
2434.144765237891,
2629.25,
2824.355234762109,
-0.1484113224395618,
2519,
2629.25,
2566.0190237790994,
120.37304128357326,
1931479
],
[
2630,
2645,
2520,
2560,
63775,
46.35566196207989,
-95.68866946224216,
-105.70624107252566,
10.017571610283497,
2435.8745365352297,
2617.75,
2799.6254634647703,
-0.13895556372057705,
2538,
2617.75,
2564.8152190232795,
120.7035383347466,
1867704
],
[
2565,
2585,
2530,
2560,
49813,
46.35566196207989,
-90.280797704218,
-102.62115239886413,
12.340354694646123,
2439.4039945206623,
2607,
2774.5960054793377,
-0.12857384386600512,
2553,
2607,
2563.852175218624,
116.01042845369328,
1867704
],
[
2545,
2555,
2455,
2475,
83401,
41.1460284094492,
-91.79564692281201,
-100.45605130365371,
8.660404380841698,
2422.7982984413466,
2600.5,
2778.2017015586534,
-0.1366673344038865,
2545,
2600.5,
2546.081740174899,
115.22396927842948,
1784303
]
] | no news data |
0 | [
[
2230,
2350,
2210,
2265,
42676,
52.92076624410024,
12.207619070480177,
-2.518372316915148,
14.725991387395325,
2076.904536877027,
2190.75,
2304.595463122973,
-0.1039328660257655,
2253,
2190.75,
2235.559075282029,
79.71889051929003,
-62968
],
[
2265,
2265,
2195,
2195,
3292,
45.01334791535022,
8.730067293270622,
-0.2686843948779942,
8.998751688148616,
2079.572449867416,
2192.5,
2305.427550132584,
-0.10301258849038468,
2234,
2192.5,
2227.4472602256233,
79.02468405362646,
-66260
],
[
2195,
2235,
2100,
2130,
33749,
39.16179448097221,
0.7208165584970629,
-0.07078420420298279,
0.7916007627000458,
2077.305115540504,
2191.75,
2306.194884459496,
-0.10443242565027565,
2207,
2191.75,
2207.9578081804984,
83.02292090693885,
-100009
],
[
2130,
2200,
2130,
2140,
11061,
40.44448871965929,
-4.764731071978531,
-1.0095735777580925,
-3.7551574942204384,
2074.7974234870135,
2190.75,
2306.7025765129865,
-0.10585651170876323,
2197,
2190.75,
2194.3662465443986,
82.09271227072894,
-88948
],
[
2155,
2185,
2115,
2150,
23072,
41.766705880870624,
-8.21050507224254,
-2.449759876654982,
-5.760745195587559,
2074.2018351052143,
2190.5,
2306.7981648947857,
-0.10618412681559983,
2176,
2190.5,
2185.492997235519,
81.22894710853402,
-65876
],
[
2160,
2195,
2150,
2150,
6349,
41.76670588087062,
-10.81661854740969,
-4.123131610805924,
-6.693486936603765,
2077.0631638252603,
2191.5,
2305.9368361747397,
-0.10443699399930614,
2153,
2191.5,
2178.3943977884155,
78.64116517221015,
-65876
],
[
2150,
2180,
2130,
2160,
6503,
43.2284814856993,
-11.937458238240197,
-5.685996936292779,
-6.251461301947418,
2079.6190659891677,
2192.5,
2305.3809340108323,
-0.10297006523223018,
2146,
2192.5,
2174.7155182307324,
76.59536765990943,
-59373
],
[
2200,
2200,
2105,
2105,
12321,
37.6331334483862,
-17.06703397050569,
-7.962204343135362,
-9.104829627370329,
2074.95296650387,
2191.25,
2307.54703349613,
-0.10614675048135092,
2141,
2191.25,
2160.772414584586,
77.90998425563019,
-71694
],
[
2135,
2150,
2025,
2030,
11449,
31.62230997160268,
-26.874342205523135,
-11.744631915612917,
-15.129710289910218,
2050.403466204242,
2185.75,
2321.096533795758,
-0.12384447790987826,
2119,
2185.75,
2134.617931667669,
81.27355680879947,
-83143
],
[
2025,
2105,
1965,
1979,
20944,
28.31091424599123,
-38.32024646708351,
-17.059754825907035,
-21.260491641176472,
2012.2441651252577,
2176.2,
2340.1558348747417,
-0.1506808518286389,
2084.8,
2176.2,
2103.4943453341352,
85.46830275102808,
-104087
]
] | no news data |
0 | [
[
97800,
101600,
96700,
99000,
260545,
61.88443325635819,
3229.165471420725,
1302.8873847806944,
1926.2780866400308,
73480.46239628876,
89545,
105609.53760371124,
-0.35880367644673056,
99560,
89545,
96408.42728272521,
4442.3629274764135,
352458
],
[
99400,
105100,
96700,
104700,
409318,
67.85768315852795,
3764.133943759298,
1795.1366965764153,
1968.9972471828826,
72989.58863160202,
90390,
107790.41136839798,
-0.3850074426020131,
100080,
90390,
98066.74182618018,
4725.051289799527,
761776
],
[
104600,
109800,
103600,
107400,
424033,
70.23703206420824,
4355.757288825043,
2307.2608150261412,
2048.496473798902,
72765.45248128926,
91520,
110274.54751871074,
-0.4098458810907067,
101600,
91520,
99933.39346094415,
4830.404769099561,
1185809
],
[
105300,
106100,
101300,
102000,
315445,
60.578442033148065,
4338.872362152048,
2713.583124451323,
1625.2892377007247,
73531.73815323727,
92445,
111358.26184676273,
-0.40917868671670143,
102180,
92445,
100346.71476875532,
4921.0901427353065,
870364
],
[
102700,
105400,
100500,
103700,
220512,
62.33447030961359,
4411.810127725606,
3053.22852510618,
1358.5816026194266,
74461.11310812956,
93475,
112488.88689187044,
-0.4068229343005176,
103360,
93475,
101017.37181500427,
4919.583703968499,
1090876
],
[
104800,
109300,
104000,
104400,
302895,
63.06406327924481,
4474.518518101191,
3337.4865237051827,
1137.0319943960085,
75926.20359392243,
94630,
113333.79640607757,
-0.39530373890050874,
104440,
94630,
101693.89745200342,
4968.184867970749,
1393771
],
[
105200,
105200,
102600,
103500,
142844,
61.41683737670306,
4400.862487562365,
3550.1617164766194,
850.7007710857451,
77767.5316459449,
95745,
113722.4683540551,
-0.37552808719108266,
104200,
95745,
102055.11796160275,
4799.028805972838,
1250927
],
[
100000,
102300,
98700,
101400,
186032,
57.634050898375015,
4125.481124746351,
3665.225598130566,
460.25552661578513,
80216.43172166782,
96800,
113383.56827833218,
-0.3426357082300038,
103000,
96800,
101924.0943692822,
4799.098176974779,
1064895
],
[
100900,
103800,
100900,
101600,
170257,
57.90000202734023,
3878.6668818022154,
3707.913854864896,
170.7530269373192,
81871.25357840906,
97625,
113378.74642159094,
-0.3227400035153074,
102920,
97625,
101859.27549542577,
4663.448307190866,
1235152
],
[
102800,
104500,
101400,
102000,
106446,
58.46163037936617,
3673.0013993610482,
3700.9313637641267,
-27.92996440307843,
85454.35102493511,
98755,
112055.64897506489,
-0.26936659359151216,
102580,
98755,
101887.42039634062,
4551.773428105805,
1341598
]
] | no news data |
0 | [
[
1388,
1388,
1300,
1305,
495157,
43.57879087607062,
-34.971373418623216,
-53.745871275284344,
18.774497856661128,
1210.5817526278006,
1305.5,
1400.4182473721994,
-0.1454128646069696,
1322.2,
1305.5,
1309.9493137226546,
61.45047724490152,
-3253343
],
[
1307,
1333,
1281,
1309,
256168,
44.206703755910546,
-32.447205166579806,
-49.48613805354344,
17.038932886963636,
1211.5204758038394,
1302.9500000000003,
1394.3795241961611,
-0.14034233730559245,
1331.6,
1302.9500000000003,
1309.7594509781236,
60.775443155979985,
-2997175
],
[
1320,
1510,
1310,
1431,
5962483,
59.142120580231236,
-20.367618015644666,
-43.66243404596369,
23.294816030319026,
1200.5322094485184,
1307.65,
1414.7677905514818,
-0.16383250954228068,
1353.8,
1307.65,
1334.007560782499,
70.79148293055285,
2965308
],
[
1431,
1445,
1394,
1407,
514631,
55.96808445718544,
-12.585974316015609,
-37.44714209997408,
24.86116778395847,
1195.969344514328,
1311.85,
1427.7306554856718,
-0.17666753894983714,
1368.2,
1311.85,
1348.6060486259994,
69.3778055783705,
2450677
],
[
1401,
1432,
1375,
1415,
343145,
56.80034382385546,
-5.707638376807608,
-31.099241355340787,
25.39160297853318,
1192.3842630939475,
1313.65,
1434.9157369060526,
-0.18462411891455494,
1373.4,
1313.65,
1361.8848389007997,
68.4936766084869,
2793822
],
[
1421,
1421,
1351,
1360,
385741,
49.82739213920103,
-4.641048813304906,
-25.807602846933612,
21.166554033628707,
1192.1728235326505,
1314.1499999999999,
1436.1271764673493,
-0.18563661144823562,
1384.4,
1314.1499999999999,
1361.5078711206397,
68.60127113645211,
2408081
],
[
1360,
1360,
1325,
1344,
231555,
47.98201085131187,
-5.028865550579894,
-21.65185538766287,
16.622989837082976,
1192.1722205915066,
1314.2000000000003,
1436.227779408494,
-0.18570655822324397,
1391.3999999999999,
1314.2000000000003,
1358.0062968965117,
66.20118034099124,
2176526
],
[
1338,
1355,
1325,
1332,
129045,
46.588399445668834,
-6.23266652080315,
-18.568017614290927,
12.335351093487777,
1192.0985373605718,
1313.95,
1435.8014626394283,
-0.18547351518616126,
1371.6000000000001,
1313.95,
1352.8050375172095,
63.61538174520616,
2047481
],
[
1342,
1342,
1287,
1288,
283336,
41.794999311971075,
-10.614759400370303,
-16.977365971506803,
6.362606571136499,
1192.3912882069844,
1314.1000000000001,
1435.8087117930158,
-0.1852350837729483,
1347.8000000000002,
1314.1000000000001,
1339.8440300137677,
62.99999733483429,
1764145
],
[
1288,
1303,
1249,
1291,
266354,
42.231425503017206,
-13.687740894044282,
-16.3194409560143,
2.631700061970019,
1196.0713097667722,
1315.65,
1435.228690233228,
-0.18177887771554427,
1323.0000000000002,
1315.65,
1330.0752240110141,
62.357140382346124,
2030499
]
] | no news data |
0 | [
[
20250,
20700,
20000,
20550,
82249,
43.45451536268595,
242.03384187405754,
553.0274358971972,
-310.9935940231396,
19312.443526074116,
21752,
24191.556473925884,
-0.22430640620870582,
21340,
21752,
21389.545928496562,
1079.2362205205252,
1521801
],
[
20700,
20850,
20200,
20500,
61678,
43.12303544142565,
146.61241893615443,
471.74443250498865,
-325.1320135688342,
19451.916007277854,
21788,
24124.083992722146,
-0.214437671445029,
21010,
21788,
21211.63674279725,
1048.5764904833447,
1460123
],
[
20400,
20700,
20050,
20250,
65533,
41.421643653927326,
50.238228099497064,
387.44319162389036,
-337.2049635243933,
19531.19499494077,
21807,
24082.80500505923,
-0.20872242904197993,
20600,
21807,
21019.3093942378,
1020.1067411631059,
1394590
],
[
20450,
20650,
20300,
20400,
48191,
42.8778910957435,
-13.875320027222187,
307.17948929366787,
-321.05480932089006,
19661.34332026923,
21837.5,
24013.65667973077,
-0.19930456139491895,
20480,
21837.5,
20895.447515390242,
975.8134025085983,
1442781
],
[
20200,
20800,
20200,
20600,
64298,
44.846653392010914,
-47.994193117650866,
236.14475281140412,
-284.138945929055,
19563.65323603378,
21707.5,
23851.34676396622,
-0.1975212957702379,
20460,
21707.5,
20836.358012312194,
948.9695880436985,
1507079
],
[
20600,
21300,
20200,
21050,
93737,
49.097680051870526,
-38.28112567433709,
181.2595771142559,
-219.540702788593,
19570.1803199193,
21595,
23619.8196800807,
-0.18752671267244286,
20560,
21595,
20879.086409849755,
959.7574746120058,
1600816
],
[
21000,
22150,
20800,
21650,
133777,
54.169880083101006,
17.62832745844935,
148.5333271830946,
-130.90499972464525,
19824.383052182213,
21472.5,
23120.616947817787,
-0.1535095538775445,
20790,
21472.5,
21033.269127879805,
987.6319407111483,
1734593
],
[
22000,
22700,
21700,
21700,
128500,
54.576086501615386,
65.21974142335603,
131.8706100311469,
-66.65086860779087,
20016.90489711924,
21385,
22753.09510288076,
-0.12794903931547918,
21080,
21385,
21166.615302303846,
992.0868020889235,
1863093
],
[
21050,
21250,
20400,
20800,
116945,
46.57410576720453,
29.96834505485458,
111.49015703588844,
-81.52181198103386,
19968.179428448966,
21322.5,
22676.820571551034,
-0.12703206205192016,
21160,
21322.5,
21093.29224184308,
1014.0806019397147,
1746148
],
[
20800,
21700,
20700,
21400,
99798,
51.66241486444254,
49.87145792791125,
99.166417214293,
-49.294959286381754,
19978.672829775714,
21290,
22601.327170224286,
-0.12318714609904044,
21320,
21290,
21154.633793474462,
1013.0748446583066,
1845946
]
] | no news data |
0 | [
[
2710,
2785,
2665,
2780,
24962,
49.92969413249954,
-38.38956465793672,
-59.42627555526806,
21.036710897331346,
2565.0647777697814,
2732,
2898.9352222302186,
-0.12220733691816885,
2752,
2732,
2740.123597421414,
118.10204436148422,
1431800
],
[
2780,
2800,
2725,
2775,
51728,
49.55430142211828,
-32.738637901284164,
-54.088748024471286,
21.35011012318712,
2587.849520341508,
2723.5,
2859.150479658492,
-0.09961481891572742,
2769,
2723.5,
2747.0988779371314,
115.0233269070925,
1380072
],
[
2775,
2790,
2720,
2740,
5660,
46.89634040983237,
-30.730206534661647,
-49.417039726509365,
18.686833191847718,
2599.688000344561,
2717,
2834.311999655439,
-0.08635406673201265,
2757,
2717,
2745.6791023497053,
111.80737498515732,
1374412
],
[
2710,
2735,
2700,
2710,
16719,
44.68397460033161,
-31.199609805431464,
-45.77355374229379,
14.573943936862328,
2599.1173533884094,
2714.25,
2829.3826466115906,
-0.08483569797298748,
2747,
2714.25,
2738.5432818797644,
106.6782767719318,
1357693
],
[
2700,
2775,
2690,
2710,
17220,
44.6839746003316,
-31.211824791870185,
-42.86120795220908,
11.649383160338893,
2598.2737812740356,
2713,
2827.7262187259644,
-0.08457517045776954,
2743,
2713,
2732.834625503812,
105.12982843107953,
1357693
],
[
2700,
2735,
2660,
2685,
26584,
42.73549937370739,
-32.86000662122342,
-40.860967686011946,
8.000961064788527,
2595.6121262179768,
2710.25,
2824.8878737820232,
-0.08459579284717146,
2724,
2710.25,
2723.2677004030497,
102.97769782885958,
1331109
],
[
2685,
2780,
2685,
2735,
24988,
47.65201827711188,
-29.788240172754286,
-38.646422183360414,
8.858182010606129,
2643.1151109541956,
2720.5,
2797.8848890458044,
-0.05689019595354115,
2716,
2720.5,
2725.61416032244,
102.40786226965533,
1356097
],
[
2795,
2800,
2600,
2715,
53200,
45.95249919075227,
-28.637560018850763,
-36.644649750458484,
8.00708973160772,
2642.4620898676158,
2719.75,
2797.0379101323842,
-0.0568345694511512,
2711,
2719.75,
2723.4913282579523,
109.37872925039423,
1302897
],
[
2785,
2785,
2655,
2705,
38752,
45.08663993227764,
-28.207396821133443,
-34.957199164593476,
6.749802343460033,
2650.763895350952,
2722.25,
2793.736104649048,
-0.05251986749861164,
2710,
2722.25,
2719.793062606362,
110.85167716108035,
1264145
],
[
2685,
2735,
2680,
2710,
39967,
45.63819229175199,
-27.150062158293622,
-33.39577176333351,
6.245709605039885,
2649.660894683619,
2721.25,
2792.839105316381,
-0.05261486839972875,
2710,
2721.25,
2717.83445008509,
106.86227164957461,
1304112
]
] | no news data |
0 | [
[
2470,
2470,
2425,
2450,
9330,
35.786411974502045,
-43.088432278853816,
-32.705300900940436,
-10.38313137791338,
2399.164962452984,
2541.25,
2683.335037547016,
-0.11182295134049454,
2461,
2541.25,
2483.518346730065,
61.75650235721118,
-146017
],
[
2450,
2470,
2420,
2435,
24693,
34.41997613319955,
-44.879219971427574,
-35.140084715037865,
-9.739135256389709,
2400.658031642229,
2527.75,
2654.841968357771,
-0.10055738768293608,
2446,
2527.75,
2473.8146773840517,
60.916752188838956,
-170710
],
[
2450,
2460,
2395,
2420,
27716,
33.060519239666576,
-46.967395856248004,
-37.505546943279896,
-9.461848912968108,
2398.2940928788703,
2515.25,
2632.2059071211297,
-0.09299744130494361,
2439,
2515.25,
2463.051741907241,
61.20841274677903,
-198426
],
[
2460,
2460,
2420,
2455,
20925,
39.10422746394605,
-45.27616732320166,
-39.05967101926425,
-6.2164963039374115,
2391.7066642374566,
2510.75,
2629.7933357625434,
-0.0948269128846308,
2443,
2510.75,
2461.441393525793,
59.693526122009104,
-177501
],
[
2475,
2475,
2415,
2440,
10477,
37.53991905409694,
-44.63174420103496,
-40.17408565561839,
-4.457658545416571,
2389.684654467409,
2502,
2614.315345532591,
-0.08978045206442124,
2440,
2502,
2457.1531148206345,
59.715417113294166,
-187978
],
[
2440,
2450,
2435,
2440,
5651,
37.53991905409694,
-43.618230424966896,
-40.8629146094881,
-2.755315815478795,
2388.4887134997048,
2494,
2599.5112865002952,
-0.08461209823600259,
2438,
2494,
2453.722491856508,
56.52145874805887,
-187978
],
[
2455,
2490,
2430,
2470,
13734,
42.84343805881859,
-39.93393068103933,
-40.67711782379835,
0.7431871427590195,
2388.763027814809,
2489.25,
2589.736972185191,
-0.08073674575489886,
2445,
2489.25,
2456.9779934852068,
56.76992598034038,
-174244
],
[
2470,
2470,
2435,
2460,
4832,
41.576167150610935,
-37.390004321197466,
-40.01969512327817,
2.6296908020807024,
2392.5391913880003,
2483,
2573.4608086119997,
-0.07286412292549312,
2453,
2483,
2457.5823947881654,
55.21493126745893,
-179076
],
[
2455,
2460,
2405,
2435,
27205,
38.509427521183895,
-36.965104702276676,
-39.408777039077876,
2.4436723368011997,
2390.164137953276,
2477.25,
2564.335862046724,
-0.07030849695971245,
2449,
2477.25,
2453.0659158305325,
55.19957903406901,
-206281
],
[
2435,
2455,
2410,
2440,
10368,
39.47106235390155,
-35.812090987142255,
-38.68943982869075,
2.8773488415484962,
2386.3340712594368,
2474.25,
2562.1659287405632,
-0.07106470950030372,
2449,
2474.25,
2450.452732664426,
54.471037674492656,
-195913
]
] | no news data |
0 | [
[
1947,
1948,
1885,
1918,
266138,
11.74729134768213,
-207.4703592727701,
-218.142315988408,
10.67195671563789,
1923.64624765748,
2153.75,
2383.8537523425202,
-0.21367730919792932,
1978,
2153.75,
2042.7210412325853,
84.82621126849526,
-10567875
],
[
1924,
1974,
1918,
1935,
171492,
14.718719946859858,
-203.88416267717366,
-215.29068532616117,
11.406522648987504,
1895.610841824296,
2136,
2376.3891581757043,
-0.22508348143792528,
1961,
2136,
2021.1768329860683,
82.76719617788845,
-10396383
],
[
1935,
1943,
1880,
1895,
360969,
13.56168454609434,
-201.9418814392884,
-212.62092454878663,
10.679043109498224,
1861.4388877629635,
2118.25,
2375.0611122370365,
-0.2424747902627513,
1939,
2118.25,
1995.9414663888547,
81.35525359375356,
-10757352
],
[
1895,
1928,
1895,
1912,
132972,
16.563648834424008,
-196.7626937863663,
-209.4492783963026,
12.68658460993629,
1837.406187954118,
2100.85,
2364.2938120458816,
-0.25079735539984466,
1921.4,
2100.85,
1979.153173111084,
77.90130690848545,
-10624380
],
[
1912,
1923,
1882,
1887,
112043,
15.70011787856233,
-192.4569177758276,
-206.0508062722076,
13.593888496380004,
1812.5888338012178,
2082.7,
2352.811166198782,
-0.25938557276495133,
1909.4,
2082.7,
1960.7225384888675,
75.26549927216507,
-10736423
],
[
1902,
1904,
1857,
1861,
140143,
14.833960070658511,
-188.96427938835905,
-202.63350089543792,
13.669221507078873,
1789.9244401891026,
2062.25,
2334.5755598108976,
-0.26410528288121954,
1898.0000000000002,
2062.25,
1940.7780307910941,
73.246535038439,
-10876566
],
[
1866,
1866,
1840,
1851,
222783,
14.502561849316965,
-184.87216350771178,
-199.0812334178927,
14.209069910180915,
1773.1493242853114,
2040.7999999999997,
2308.4506757146883,
-0.2622997605984795,
1881.2000000000003,
2040.7999999999997,
1922.8224246328755,
69.87178253569337,
-11099349
],
[
1852,
1858,
1798,
1800,
404167,
12.917564417228242,
-183.62766059828482,
-195.99051885397114,
12.36285825568632,
1747.7788510874143,
2018.7999999999997,
2289.821148912585,
-0.2684972745319848,
1862.2,
2018.7999999999997,
1898.2579397063005,
69.16665521171528,
-11503516
],
[
1796,
1818,
1736,
1752,
398105,
11.62933166122702,
-184.3890596225424,
-193.6702270076854,
9.281167385143021,
1711.5442557596198,
1998.1499999999996,
2284.7557442403795,
-0.28687110000788724,
1830.2000000000003,
1998.1499999999996,
1869.0063517650406,
70.08332269659277,
-11901621
],
[
1752,
1769,
1724,
1748,
242343,
11.526173806182186,
-183.20338581394026,
-191.5768587689364,
8.373472954996146,
1679.4464446180746,
1978.5499999999997,
2277.653555381925,
-0.30234621857615446,
1802.4,
1978.5499999999997,
1844.8050814120325,
68.29165678969329,
-12143964
]
] | 태영건설 등 42개사 1억8031만주, 내달 의무보유등록 해제: 한국예탁결제원 서울 여의도 사옥 전경 *재판매 및 DB 금지[서울=뉴시스]이지영 기자 = 한국예탁결제원은 태영건설 등 42개사의 주식 1억8031만주가 다음 달 의무보유등록에서 해제된다고 29일 밝혔다.의무보유등록이란 일반투자자 보호를 위해 최대주주 등이 소유한 주식을 일정 기간 처분하지 못하도록 예탁원에 전자 등록하는 것을 말한다.시장별로는 유가증권시장 2개사 918만주, 코스닥시장 40개사 1억7113만주가 의무보유등록에서 해제된다.상세하게 살펴보면 유가증권시장에서는 다음 달 12일 태영건설(243만5581주)이, 다음 달 17일 씨케이솔루션(674만9250주)이 각각 해제된다. |
0 | [
[
54200,
54200,
53400,
53500,
28009,
39.5621997359933,
-678.2516754528915,
-848.372295339538,
170.12061988664652,
52763.202324752936,
54060,
55356.797675247064,
-0.047976236598115576,
53980,
54060,
54022.89489579893,
1408.0806378593115,
-362572
],
[
53900,
54000,
52700,
52900,
61906,
35.26856724002441,
-724.1361584449915,
-823.5250679606287,
99.38890951563724,
52722.82844719791,
53930,
55137.17155280209,
-0.044768090220733796,
53700,
53930,
53798.31591663914,
1400.3605922979323,
-424478
],
[
53200,
53500,
52600,
52900,
47837,
35.26856724002442,
-751.8332757926983,
-809.1867095270426,
57.35343373434432,
52644.67890185056,
53825,
55005.32109814944,
-0.043857727752882165,
53420,
53825,
53618.65273331132,
1364.620549990937,
-424478
],
[
52700,
53500,
52700,
52800,
39465,
34.54390769195221,
-772.9426039050959,
-801.9378884026532,
28.99528449755735,
52504.92251121466,
53770,
55035.07748878534,
-0.04705514185550829,
53180,
53770,
53454.922186649055,
1324.29051070587,
-463943
],
[
52900,
53100,
52200,
52200,
41278,
30.495223054527575,
-828.5360364272783,
-807.2575180075783,
-21.27851841970005,
52253.40690622856,
53700,
55146.59309377144,
-0.053876837756850524,
52860,
53700,
53203.937749319244,
1293.9840456554507,
-505221
],
[
52200,
52400,
51300,
52100,
39844,
29.86692398734881,
-870.6273463927864,
-819.9314836846199,
-50.69586270816649,
52010.7542090239,
53625,
55239.2457909761,
-0.060204971225215835,
52580,
53625,
52983.1501994554,
1280.1280423943472,
-545065
],
[
52300,
52300,
51500,
51500,
27021,
26.357935628857764,
-941.5464371476119,
-844.2544743772185,
-97.29196277039341,
51639.609548621906,
53500,
55360.390451378094,
-0.06954730659357362,
52300,
53500,
52686.52015956432,
1245.8331822233224,
-572086
],
[
51900,
51900,
50900,
51000,
35063,
23.843896168820418,
-1026.265993298577,
-880.6567781614903,
-145.60921513708684,
51220.44996176146,
53390,
55559.55003823854,
-0.08127177517282426,
51920,
53390,
52349.21612765146,
1228.2736692073709,
-607149
],
[
51000,
51500,
50400,
50600,
30043,
22.033325741912243,
-1112.855206883527,
-927.0964639058977,
-185.75874297762925,
50741.66371148195,
53240,
55738.33628851805,
-0.09385185155965615,
51480,
53240,
51999.37290212117,
1219.1112642639873,
-637192
],
[
50500,
51400,
50500,
50800,
52974,
25.095980286937493,
-1152.059232263382,
-972.0890175773947,
-179.97021468598734,
50381.80580654313,
53090,
55798.19419345687,
-0.10202276110216114,
51200,
53090,
51759.49832169694,
1196.3176025308453,
-584218
]
] | no news data |
0 | [
[
13190,
13410,
13030,
13100,
21392,
43.807703289112034,
-185.1621942466063,
-179.17377976289015,
-5.988414483716156,
13026.886011322638,
13545,
14063.113988677362,
-0.07650261922146352,
13378,
13545,
13413.896392969542,
336.1387822209987,
314845
],
[
13120,
13270,
13070,
13150,
15410,
45.16554957463345,
-196.04442879367707,
-182.54790956904753,
-13.496519224629537,
13009.208469011463,
13500.5,
13991.791530988537,
-0.0727812349155272,
13292,
13500.5,
13361.117114375635,
326.4145834909273,
330255
],
[
13190,
13290,
12820,
12920,
65260,
40.336967818239565,
-220.68384983432952,
-190.17509762210392,
-30.508752212225602,
12928.332357592752,
13453.5,
13978.667642407248,
-0.078071526726465,
13156,
13453.5,
13272.893691500509,
336.6706846701468,
264995
],
[
12840,
13050,
12840,
12920,
15562,
40.33696781823956,
-237.47332387091774,
-199.63474287186668,
-37.83858099905106,
12851.894220472359,
13414.5,
13977.105779527641,
-0.0838802459320349,
13074,
13414.5,
13202.314953200408,
327.62277862227916,
264995
],
[
12930,
13300,
12790,
13140,
46801,
46.66265739672302,
-230.3713639409434,
-205.78206708568206,
-24.589296855261352,
12834.82068545639,
13382.5,
13930.17931454361,
-0.08185007502986878,
13046,
13382.5,
13189.851962560328,
340.6497230064021,
311796
],
[
13120,
13190,
13010,
13110,
16431,
45.94726312321929,
-224.57499802496932,
-209.54065327353953,
-15.034344751429785,
12813.002178786212,
13353.5,
13893.997821213788,
-0.080952232929762,
13048,
13353.5,
13173.881570048263,
329.17474279165907,
295365
],
[
13110,
13300,
13050,
13110,
30281,
45.94726312321929,
-217.4744264608853,
-211.1274079110087,
-6.347018549876594,
12796.13195570964,
13325.5,
13854.86804429036,
-0.07945188462577173,
13040,
13325.5,
13161.10525603861,
323.51940402082624,
295365
],
[
13060,
13230,
12950,
13160,
50272,
47.502973724517254,
-205.44435556069766,
-209.99079744094652,
4.546441880248864,
12816.610374921953,
13332.5,
13848.389625078047,
-0.07738828052924016,
13088,
13332.5,
13160.884204830889,
320.4108751621958,
345637
],
[
13070,
13290,
13050,
13120,
18402,
46.353579347531124,
-196.86872331056838,
-207.36638261487093,
10.497659304302545,
12815.265312909887,
13332,
13848.734687090113,
-0.07751795485900283,
13128,
13332,
13152.707363864713,
314.66724122203897,
327235
],
[
13990,
14000,
13510,
13580,
175070,
58.72277122645088,
-151.21124820507612,
-196.135355732912,
44.92410752783587,
12812.406178699759,
13339,
13865.593821300241,
-0.07895551710026853,
13216,
13339,
13238.16589109177,
355.0481525633219,
502305
]
] | no news data |
0 | [
[
11920,
11920,
11570,
11580,
4123,
48.07024665987544,
-252.65796887443503,
-316.0174615294794,
63.35949265504439,
11106.275766905776,
11660,
12213.724233094224,
-0.09497842763194245,
11562,
11660,
11581.980233514527,
552.6716360550538,
89676
],
[
11580,
11810,
11460,
11610,
6585,
48.582979840376204,
-233.80162781816034,
-299.5742947872156,
65.77266696905525,
11140.445960189547,
11630,
12119.554039810453,
-0.08418814098202117,
11588,
11630,
11587.584186811622,
538.19509062255,
96261
],
[
11610,
12140,
11360,
12010,
23668,
54.967453366975754,
-184.4549033117528,
-276.5504164921231,
92.09551318037029,
11206.780933131748,
11614,
12021.219066868252,
-0.07012554965873126,
11666,
11614,
11672.067349449298,
555.4668698637964,
119929
],
[
12010,
12030,
11770,
11800,
8629,
51.36165697737979,
-160.4430262390797,
-253.3289384415144,
92.8859122024347,
11205.172239794361,
11616.5,
12027.827760205639,
-0.07081784706333899,
11756,
11616.5,
11697.653879559439,
534.3620934449539,
111300
],
[
11800,
11800,
11570,
11780,
7031,
51.018401234338135,
-141.3973330768531,
-230.94261736858215,
89.54528429172905,
11209.674453326717,
11612.5,
12015.325546673283,
-0.06937791977150184,
11756,
11612.5,
11714.123103647551,
512.6219439131714,
104269
],
[
11770,
11870,
11600,
11780,
12879,
51.018401234338135,
-124.86412808562818,
-209.72691951199135,
84.86279142636317,
11213.717289711996,
11609,
12004.282710288004,
-0.06809935572194052,
11796,
11609,
11727.29848291804,
495.29180506223065,
104269
],
[
11780,
11850,
11630,
11770,
19922,
50.82144706267915,
-111.28553012286648,
-190.0386416341664,
78.75311151129992,
11213.117410971856,
11610,
12006.882589028144,
-0.06836909371716522,
11828,
11610,
11735.838786334432,
475.6281047006428,
84347
],
[
11750,
11800,
11570,
11610,
8886,
47.65172192690502,
-112.14234903953184,
-174.4593831152395,
62.31703407570765,
11271.773656410795,
11628.5,
11985.226343589205,
-0.06135380205343862,
11748,
11628.5,
11710.671029067546,
458.0832400791683,
75461
],
[
11620,
12090,
11570,
11740,
14147,
50.36071649558103,
-101.16530005356071,
-159.80056650290373,
58.63526644934302,
11298.608322401973,
11644.5,
11990.391677598027,
-0.05940859248538399,
11736,
11644.5,
11716.536823254037,
462.50586578779917,
89608
],
[
11650,
11900,
11600,
11630,
13497,
48.092836141077704,
-100.18709586166369,
-147.87787237465574,
47.690776512992045,
11302.350674025416,
11647,
11991.649325974584,
-0.05918250639213255,
11706,
11647,
11699.22945860323,
450.89830394581355,
76111
]
] | no news data |
0 | [
[
1301,
1316,
1286,
1298,
48102,
33.05004826831232,
-25.937696286223627,
-23.396097735876424,
-2.541598550347203,
1274.3093559729507,
1342.45,
1410.5906440270494,
-0.10151684461551543,
1311,
1342.45,
1325.873433522816,
42.10626374713532,
-265202
],
[
1300,
1313,
1290,
1306,
53642,
35.79347748382123,
-26.111592052399146,
-23.93919659918097,
-2.1723954532181757,
1273.464862157973,
1337.75,
1402.035137842027,
-0.09610934455918833,
1307.2,
1337.75,
1321.898746818253,
40.741530622339944,
-211560
],
[
1338,
1338,
1295,
1308,
24826,
36.49409707669782,
-25.790723013905563,
-24.30950188212589,
-1.481221131779673,
1270.7519916904434,
1334.8000000000002,
1398.848008309557,
-0.09596644937002806,
1305.8000000000002,
1334.8000000000002,
1319.1189974546023,
40.902849863601375,
-186734
],
[
1307,
1329,
1303,
1310,
20925,
37.23170931675978,
-25.0858743596566,
-24.464776377632035,
-0.6210979820245655,
1268.3956840703042,
1333.3500000000001,
1398.304315929696,
-0.09743025601634363,
1306.4,
1333.3500000000001,
1317.2951979636819,
39.83836058762984,
-165809
],
[
1311,
1342,
1299,
1308,
19450,
36.77175671358225,
-24.407307757499666,
-24.453282653605562,
0.045974896105896335,
1266.0750027443469,
1332.0000000000002,
1397.9249972556536,
-0.09898648236584585,
1306,
1332.0000000000002,
1315.4361583709456,
40.06419197422771,
-185259
],
[
1300,
1339,
1300,
1324,
20971,
42.85395981754549,
-22.321168023530618,
-24.026859727590576,
1.7056917040599586,
1266.001136237393,
1331.9500000000003,
1397.8988637626076,
-0.09902603515538462,
1311.2,
1331.9500000000003,
1317.1489266967565,
39.98817826178288,
-164288
],
[
1328,
1343,
1292,
1300,
35517,
37.09044069130259,
-22.34688569038053,
-23.69086492014857,
1.3439792297680384,
1262.6611831860887,
1330.0500000000002,
1397.4388168139117,
-0.10133275713531292,
1310,
1330.0500000000002,
1313.7191413574053,
40.77473695736982,
-199805
],
[
1297,
1299,
1267,
1275,
49917,
32.22810439632441,
-24.10667148987409,
-23.774026234093675,
-0.33264525578041315,
1257.4551661198889,
1328.5000000000002,
1399.5448338801116,
-0.106954962559445,
1303.4,
1328.5000000000002,
1305.9753130859242,
40.21939860327197,
-249722
],
[
1270,
1287,
1270,
1283,
16342,
35.15749603919068,
-24.572524506686477,
-23.933725888612237,
-0.6387986180742402,
1253.4494422217936,
1327.0500000000002,
1400.6505577782068,
-0.11092356396248312,
1298,
1327.0500000000002,
1301.3802504687396,
38.56087013160969,
-233380
],
[
1283,
1283,
1265,
1275,
21670,
33.59373365169364,
-25.295656932887823,
-24.206112097467354,
-1.0895448354204689,
1248.223995536545,
1325.2,
1402.176004463455,
-0.1161726599206987,
1291.4,
1325.2,
1296.1042003749917,
37.09223655078043,
-255050
]
] | no news data |
0 | [
[
66100,
66700,
65900,
66200,
30585,
27.038801921039738,
-2807.128176920174,
-2625.1250423278743,
-182.00313459229983,
64369.80853683467,
69665,
74960.19146316533,
-0.15201870273926163,
66300,
69665,
67333.55277378616,
1733.8355742787257,
-1035375
],
[
66000,
66500,
65600,
65900,
32301,
26.24059428864494,
-2765.0573254760966,
-2653.111498957519,
-111.94582651857763,
63985.859710170815,
69320,
74654.14028982919,
-0.15389902740418884,
66100,
69320,
67046.84221902893,
1674.275890401674,
-1067676
],
[
66100,
66700,
66100,
66400,
22350,
29.952155607921892,
-2660.699167501676,
-2654.62903266635,
-6.070134835325916,
63732.35366162088,
69025,
74317.64633837913,
-0.1533544755778087,
66120,
69025,
66917.47377522314,
1611.82761251584,
-1045326
],
[
66400,
67100,
66200,
66500,
42748,
30.703202536469515,
-2540.638511909172,
-2631.8309285149144,
91.19241660574244,
63474.85731404575,
68805,
74135.14268595426,
-0.15493474851985325,
66240,
68805,
66833.97902017852,
1560.9827830504228,
-1002578
],
[
66500,
66500,
65500,
66000,
33822,
29.027355197063084,
-2457.506790155385,
-2596.9661008430085,
139.45931068762366,
63211.25972399894,
68535,
73858.74027600106,
-0.15535829214273172,
66200,
68535,
66667.18321614282,
1520.9125842611068,
-1036400
],
[
66000,
67100,
65700,
66700,
37815,
34.423822998194225,
-2308.528868095804,
-2539.278654293568,
230.74978619776402,
63128.97557455034,
68280,
73431.02442544965,
-0.15087945007175319,
66300,
68280,
66673.74657291426,
1512.2759710995992,
-998585
],
[
67200,
67200,
65700,
66100,
32409,
32.16617653025831,
-2213.36350046398,
-2474.0956235276503,
260.7321230636703,
63036.870046925054,
67995,
72953.12995307494,
-0.1458380749488916,
66340,
67995,
66558.99725833141,
1511.3991160210564,
-1030994
],
[
66500,
67000,
65800,
66300,
44314,
33.72644920877968,
-2097.62580786967,
-2398.8016603960546,
301.17585252638446,
62918.67100426442,
67785,
72651.32899573557,
-0.14358129367074066,
66320,
67785,
66507.19780666512,
1489.1563220195526,
-986680
],
[
66300,
66700,
64500,
64700,
100996,
28.148397320969426,
-2110.6788885109418,
-2341.177106019032,
230.49821750809042,
62710.69070100094,
67450,
72189.30929899905,
-0.1405280740993049,
65960,
67450,
66145.75824533211,
1539.9308704467273,
-1087676
],
[
64500,
65300,
64300,
65100,
44199,
31.211438593751758,
-2064.9435085175064,
-2285.930386518727,
220.9868780012207,
62656.862001255206,
67140,
71623.13799874479,
-0.1335459636206372,
65780,
67140,
65936.60659626569,
1501.3643797005325,
-1043477
]
] | no news data |
0 | [
[
41500,
43800,
41300,
43350,
129753,
60.05036022727437,
-149.0498743697026,
-172.81105701943062,
23.761182649728028,
38404.03780503088,
41400,
44395.96219496912,
-0.14473247318691404,
41500,
41400,
41534.0937004987,
2521.1292430171784,
1317786
],
[
43400,
43800,
42250,
43100,
71468,
59.1664354730581,
-12.57992905377614,
-140.76483142629974,
128.1849023725236,
38372.945179131115,
41452.5,
44532.054820868885,
-0.14858234465322406,
41970,
41452.5,
41847.27496039896,
2451.7628685159516,
1246318
],
[
43650,
44850,
42700,
44700,
85267,
62.927542663655856,
222.11965692369995,
-68.1879337562998,
290.30759067999975,
38309.51266420369,
41667.5,
45025.48733579631,
-0.16118016851485248,
42640,
41667.5,
42417.81996831917,
2430.2083779076693,
1331585
],
[
44350,
44750,
43400,
44400,
75403,
61.7785374586718,
379.5381968556394,
21.357292366088046,
358.1809044895514,
38536.38623580304,
41920,
45303.61376419696,
-0.16143195439871,
43370,
41920,
42814.25597465534,
2353.0506366285504,
1256182
],
[
44100,
45000,
43400,
43900,
52613,
59.81812500718407,
458.6605492597955,
108.81794374482955,
349.84260551496595,
38805.703477663126,
42130,
45454.296522336874,
-0.15781137063075593,
43890,
42130,
43031.404779724275,
2299.2613054407966,
1203569
],
[
43650,
44550,
43550,
44400,
36230,
61.1459203443539,
555.310135339867,
198.11638206383705,
357.19375327602995,
38989.30724317699,
42337.5,
45685.69275682301,
-0.15816676737280233,
44100,
42337.5,
43305.123823779424,
2206.45692648074,
1239799
],
[
44400,
45200,
43550,
43800,
71668,
58.641695118099015,
576.8411770226521,
273.86134105560006,
302.97983596705205,
39018.98563960847,
42312.5,
45606.01436039153,
-0.15567571570536023,
44240,
42312.5,
43404.09905902354,
2166.710003160687,
1168131
],
[
43200,
44400,
42400,
42900,
49539,
55.002822771662196,
515.3416663522075,
322.15740611492157,
193.18426023728597,
39107.629423648155,
42385,
45662.370576351845,
-0.15464766197248295,
43880,
42385,
43303.27924721883,
2154.8021457920663,
1118592
],
[
43650,
43650,
40800,
41150,
78467,
48.677679149363925,
321.6843099425896,
322.0627868804552,
-0.378476937865571,
38984.7693724774,
42297.5,
45610.2306275226,
-0.1566395473738448,
43230,
42297.5,
42872.62339777507,
2204.459135378347,
1040125
],
[
41150,
41250,
40250,
40700,
47583,
47.17536810805999,
130.39510694424825,
283.7292508932138,
-153.33414394896556,
38838.90069303586,
42227.5,
45616.09930696414,
-0.160492537183785,
42590,
42227.5,
42438.098718220055,
2118.4263399941797,
992542
]
] | no news data |
0 | [
[
7110,
7120,
6980,
6990,
300225,
44.33070009715542,
-30.972432467016006,
61.53652878842102,
-92.50896125543703,
7065.478842369315,
7514.5,
7963.521157630685,
-0.11950792670987682,
7260,
7514.5,
7342.737414398104,
226.9820261646041,
813237
],
[
7010,
7070,
6890,
6930,
204534,
42.78873238056318,
-65.27050273741497,
36.17512248325382,
-101.4456252206688,
6965.280504470209,
7477,
7988.719495529791,
-0.1368782922374725,
7140,
7477,
7260.189931518484,
223.62616715284668,
608703
],
[
7020,
7080,
7000,
7020,
116986,
45.83232703324737,
-84.21889964171896,
12.096318058259268,
-96.31521769997823,
6901.503827764516,
7451.5,
8001.496172235484,
-0.14762025692423908,
7064,
7451.5,
7212.151945214788,
218.36715521335765,
725689
],
[
7020,
7070,
6980,
6980,
127602,
44.694282193335766,
-101.2956334027349,
-10.582072233939567,
-90.71356116879532,
6836.882425141077,
7420.5,
8004.117574858923,
-0.15729871972479564,
7008,
7420.5,
7165.72155617183,
209.1980726981178,
598087
],
[
7050,
7050,
6930,
7000,
176778,
45.42398161476128,
-111.92503297728763,
-30.85066438260918,
-81.07436859467845,
6783.792097551559,
7394,
8004.207902448441,
-0.16505488299930782,
6984,
7394,
7132.5772449374645,
202.82678179110943,
774865
],
[
6960,
6970,
6860,
6870,
205289,
41.58344043050826,
-129.34778155590084,
-50.55008781726752,
-78.79769373863331,
6714.268454661779,
7355.5,
7996.731545338221,
-0.17435430503384425,
6960,
7355.5,
7080.061795949972,
198.3391545203159,
569576
],
[
6860,
6880,
6710,
6760,
260732,
38.60884406686689,
-150.2989631311002,
-70.49986288003406,
-79.79910025106615,
6630.287813767195,
7314.5,
7998.712186232805,
-0.18708378870266046,
6926,
7314.5,
7016.049436759979,
196.3149291974362,
308844
],
[
6750,
6750,
6610,
6640,
151576,
35.61573348931256,
-174.57354740647224,
-91.3145997853217,
-83.25894762115054,
6539.596920259184,
7286.5,
8033.403079740816,
-0.20501010903473982,
6850,
7286.5,
6940.839549407983,
193.0067199690479,
157268
],
[
6720,
6720,
6570,
6670,
152232,
36.9320768410814,
-189.20949181131982,
-110.89357819052134,
-78.31591362079848,
6457.185225152558,
7252,
8046.814774847442,
-0.2191987796049206,
6788,
7252,
6886.671639526387,
189.9348113998302,
309500
],
[
6740,
6800,
6700,
6760,
134738,
40.839810253723584,
-191.3406791164125,
-126.98299837569957,
-64.35768074071294,
6408.257852330642,
7206.5,
8004.742147669358,
-0.22153393399552015,
6740,
7206.5,
6861.33731162111,
185.65375344269947,
444238
]
] | no news data |
0 | [
[
46650,
46650,
43700,
43700,
793,
34.42140678989218,
-685.8204064034799,
-619.4546483588658,
-66.36575804461404,
43414.268473152864,
45520,
47625.731526847136,
-0.09251895987904814,
44530,
45520,
44751.85724895684,
1819.048745281137,
-741
],
[
44100,
46000,
43150,
44600,
715,
43.54243689147034,
-662.2277799790972,
-628.0092746829121,
-34.218505296185185,
43389.769996129835,
45395,
47400.230003870165,
-0.08834585323802908,
44450,
45395,
44721.48579916547,
1892.6881206181988,
-26
],
[
44200,
44850,
43750,
44150,
644,
40.508655327084334,
-672.0942090770404,
-636.8262615617377,
-35.267947515302694,
43381.66729774084,
45235,
47088.33270225916,
-0.08194242079182766,
44270,
45235,
44607.18863933238,
1836.067540574042,
-670
],
[
44150,
45400,
43950,
44000,
1611,
39.52020645499953,
-684.1309360446321,
-646.2871964583167,
-37.84373958631545,
43351.40015544165,
45085,
46818.59984455835,
-0.07690361958781619,
44130,
45085,
44485.750911465904,
1808.4912876758963,
-2281
],
[
44500,
44900,
43950,
44550,
354,
44.83544339045354,
-641.8904123178872,
-645.4078396302308,
3.517427312343557,
43425.52502316699,
44972.5,
46519.47497683301,
-0.06879648571162411,
44200,
44972.5,
44498.60072917272,
1747.1704814133323,
-1927
],
[
44200,
44800,
44150,
44250,
397,
42.63446202999248,
-625.4126183745029,
-641.4087953790853,
15.996177004582364,
43433.229600477134,
44867.5,
46301.770399522866,
-0.0639336000233071,
44310,
44867.5,
44448.88058333818,
1668.80116131238,
-2324
],
[
44250,
44900,
43850,
44050,
347,
41.18299799646723,
-621.3298724829656,
-637.3930107998614,
16.063138316895788,
43427.5704817692,
44760,
46092.4295182308,
-0.05953661833024119,
44200,
44760,
44369.10446667054,
1624.6010783614956,
-2671
],
[
44050,
44800,
43700,
44000,
256,
40.80895147540915,
-615.0390616279765,
-632.9222209654845,
17.883159337508005,
43378.648845493786,
44675,
45971.351154506214,
-0.058034746704251315,
44170,
44675,
44295.28357333643,
1587.1295727642462,
-2927
],
[
43900,
44800,
43900,
44150,
206,
42.49631733547124,
-591.135559543538,
-624.5648886810952,
33.42932913755726,
43363.02855067801,
44602.5,
45841.97144932199,
-0.05557856395143712,
44200,
44602.5,
44266.22685866915,
1538.0488889953715,
-2721
],
[
43900,
44750,
43900,
44300,
290,
44.209096237534666,
-553.7053449811647,
-610.3929799411092,
56.68763495994449,
43340.66189376566,
44587.5,
45834.33810623434,
-0.05592769750420363,
44150,
44587.5,
44272.98148693532,
1488.9025397814164,
-2431
]
] | no news data |
0 | [
[
19620,
20850,
19410,
20750,
1012332,
40.03057989914637,
-2334.2351132497824,
-1574.5266080144502,
-759.7085052353323,
12134.343429340815,
25837.5,
39540.65657065919,
-1.0607184573321093,
19796,
25837.5,
21201.0035451063,
2158.4571980184833,
4837374
],
[
21350,
21350,
20450,
20700,
471073,
39.9211161331075,
-2268.7711527674546,
-1713.3755169650512,
-555.3956358024034,
11640.670580538144,
25517.5,
39394.32941946186,
-1.0876323636298115,
19886,
25517.5,
21100.80283608504,
2068.5673981600203,
4366301
],
[
20450,
20750,
20300,
20750,
300067,
40.09751995523553,
-2187.6381791386484,
-1808.2280493997707,
-379.4101297388777,
11171.728522301099,
25145,
39118.2714776989,
-1.111415508267958,
20058,
25145,
21030.642268868032,
1952.9554411485904,
4666368
],
[
20600,
20900,
20200,
20850,
384277,
40.473970327053884,
-2091.164901462078,
-1864.8154198122324,
-226.34948164984553,
10781.577559058325,
24692.5,
38603.42244094168,
-1.1267326063332328,
20462,
24692.5,
20994.513815094426,
1863.458623923691,
5050645
],
[
20700,
21000,
20550,
20800,
269230,
40.33747232473082,
-1995.7380895905517,
-1890.9999537678964,
-104.7381358226553,
11135.960361278145,
23887.5,
36639.03963872186,
-1.0676328321274187,
20770,
23887.5,
20955.611052075543,
1762.4972936434274,
4781415
],
[
21100,
21250,
20600,
21050,
284764,
41.401593247105964,
-1878.2870194394673,
-1888.4573669022107,
10.170347462743393,
12068.446088290171,
23050,
34031.55391170983,
-0.9528463263956469,
20830,
23050,
20974.488841660434,
1683.0332012403253,
5066179
],
[
20900,
21100,
20400,
20600,
277530,
40.01802011412777,
-1800.7594058517025,
-1870.917774692109,
70.15836884040664,
12958.929135345543,
22310,
31661.07086465446,
-0.8382851514705925,
20810,
22310,
20899.59107332835,
1612.8165440088735,
4788649
],
[
20700,
20850,
20150,
20850,
278489,
41.19378496162869,
-1699.5539034014364,
-1836.6450004339745,
137.09109703253807,
14614.258010894753,
21572.5,
28530.74198910525,
-0.6451029773188316,
20830,
21572.5,
20889.67285866268,
1547.615362293954,
5067138
],
[
20850,
21150,
20650,
21000,
268169,
41.929301861405925,
-1588.927895460045,
-1787.1015794391888,
198.1736839791438,
18276.583190231166,
20857.5,
23438.416809768834,
-0.24748093585221953,
20860,
20857.5,
20911.738286930147,
1472.7856935586717,
5335307
],
[
20950,
22000,
20950,
21800,
675516,
45.821373541412676,
-1420.3299929936002,
-1713.747262150071,
293.41726915647087,
18821.419357796643,
20710,
22598.580642203357,
-0.18238345168550038,
21060,
20710,
21089.39062954412,
1442.586715447338,
6010823
]
] | no news data |
0 | [
[
10430,
10610,
10200,
10290,
14512,
39.75083756479343,
19.62455535078152,
291.93746482510153,
-272.31290947432,
10091.148127213777,
11324.5,
12557.851872786223,
-0.2178201020418072,
10500,
11324.5,
10776.557739022885,
761.8605071277668,
9204170
],
[
10300,
10690,
10300,
10600,
20714,
44.621841403742245,
-4.727591182929245,
232.60445362349537,
-237.33204480642462,
10027.777797946786,
11252,
12476.222202053214,
-0.21760081799737177,
10464,
11252,
10741.246191218308,
736.0133280472121,
9224884
],
[
10600,
10850,
10550,
10710,
18127,
46.28145644422199,
-14.978103809820823,
183.08794213683214,
-198.06604594665296,
9974.495628329392,
11202.5,
12430.504371670608,
-0.2192375579862723,
10500,
11202.5,
10734.996952974647,
704.8695189009827,
9243011
],
[
10710,
10710,
10290,
10440,
20180,
42.88424642256885,
-44.376903117958136,
137.59497308587407,
-181.9718762038322,
9886.339688902455,
11144.5,
12402.660311097545,
-0.22579035597784464,
10494,
11144.5,
10675.997562379718,
684.5216961223412,
9222831
],
[
10440,
10600,
10280,
10590,
16313,
45.28704692141689,
-54.938618779684475,
99.08825471276236,
-154.02687349244684,
9843.48929705773,
11124.5,
12405.51070294227,
-0.23030440971590105,
10526,
11124.5,
10658.798049903775,
658.4844321136026,
9239144
],
[
10610,
10870,
10300,
10500,
23012,
44.088585922025295,
-69.76687328639673,
65.31722911293056,
-135.0841023993273,
9776.191812622079,
11080,
12383.808187377921,
-0.2353444381548594,
10568,
11080,
10627.03843992302,
652.1641155340595,
9216132
],
[
10420,
10470,
10190,
10340,
13800,
41.962534467251004,
-93.35292028411641,
33.58319923352117,
-126.93611951763758,
9811.46824468832,
10972.5,
12133.53175531168,
-0.2116257471518214,
10516,
10972.5,
10569.630751938417,
627.723821567341,
9202332
],
[
10330,
10590,
10190,
10450,
16042,
43.96321700834223,
-101.99323721641485,
6.4679119435339665,
-108.46114915994882,
9873.44246195963,
10881.5,
11889.55753804037,
-0.18527915049218763,
10464,
10881.5,
10545.704601550735,
611.457834312531,
9218374
],
[
10500,
10500,
10100,
10250,
16470,
41.18341362519871,
-123.55481615520875,
-19.536633676214578,
-104.01818247899418,
9887.99118947005,
10796,
11704.00881052995,
-0.1682120804983233,
10426,
10796,
10486.563681240588,
596.3537032902074,
9201904
],
[
10260,
10700,
10260,
10400,
22421,
44.041257553717266,
-127.07394704850594,
-41.04409635067285,
-86.0298506978331,
9900.751962836675,
10734.5,
11568.248037163325,
-0.15533989234027196,
10388,
10734.5,
10469.250944992471,
585.8998673409068,
9224325
]
] | no news data |
0 | [
[
2805,
2815,
2705,
2760,
1085559,
57.963628516251426,
116.84013883867328,
143.82638169127884,
-26.986242852605557,
2128.2868986659264,
2623,
3117.7131013340736,
-0.377211667048474,
2633,
2623,
2627.4635599228905,
202.72955574520861,
37046651
],
[
2780,
2815,
2710,
2715,
820874,
55.97565634990866,
116.36813730178619,
138.33473281338033,
-21.966595511594136,
2175.961247215934,
2644.75,
3113.538752784066,
-0.35450515382101616,
2676,
2644.75,
2644.9708479383125,
195.74887319197944,
36225777
],
[
2690,
2870,
2645,
2645,
1514929,
52.93433436719449,
109.08815732500261,
132.48541771570478,
-23.397260390702172,
2207.8618559840907,
2658.5,
3109.1381440159093,
-0.33901684710619473,
2675,
2658.5,
2644.97667835065,
197.83823939255234,
34710848
],
[
2610,
2625,
2535,
2585,
457515,
50.40628366828183,
97.3549746386334,
125.45932910029052,
-28.104354461657124,
2231.2178604811374,
2667.5,
3103.7821395188626,
-0.32710938295697284,
2690,
2667.5,
2632.9813426805204,
191.56407943594147,
34253333
],
[
2555,
2595,
2510,
2580,
197605,
50.1911645383908,
86.65399134146492,
117.6982615485254,
-31.044270207060478,
2246.021468683116,
2673.5,
3100.978531316884,
-0.31978943805265314,
2657,
2673.5,
2622.385074144416,
183.95235947623138,
34055728
],
[
2580,
2585,
2505,
2540,
250263,
48.411186078368445,
74.09163700503404,
108.97693663982713,
-34.885299634793085,
2287.5946741014304,
2640.75,
2993.9053258985696,
-0.2674659289206245,
2613,
2640.75,
2605.908059315533,
176.52719094221487,
33805465
],
[
2540,
2647,
2540,
2620,
390205,
52.07210811695341,
69.78675384110693,
101.1389000800831,
-31.352146238976175,
2426.464964135323,
2607.5,
2788.535035864677,
-0.13885717036600342,
2594,
2607.5,
2608.726447452427,
171.56096301777094,
34195670
],
[
2625,
2680,
2555,
2580,
229674,
50.155606833926335,
62.42780829853018,
93.39668172377253,
-30.96887342524235,
2427.115729481719,
2600.5,
2773.884270518281,
-0.1333468721540327,
2581,
2600.5,
2602.9811579619413,
168.235179945073,
33965996
],
[
2580,
2605,
2520,
2595,
162644,
50.885616485961634,
57.14740585578738,
86.1468265501755,
-28.99942069438812,
2425.8701861451,
2598.5,
2771.1298138549,
-0.1328688195919954,
2583,
2598.5,
2601.3849263695533,
162.28980994899638,
34128640
],
[
2620,
2620,
2560,
2605,
123500,
51.39667624197934,
53.15680672422786,
79.54882258498598,
-26.39201586075812,
2425.8701861451,
2598.5,
2771.1298138549,
-0.1328688195919954,
2588,
2598.5,
2602.1079410956427,
154.9833949526395,
34252140
]
] | no news data |
0 | [
[
7940,
8100,
7870,
8050,
26514,
65.55651174280496,
15.300094836448807,
-6.997556781748059,
22.297651618196866,
7728.530763594716,
7878,
8027.469236405284,
-0.0379459853783408,
7940,
7878,
7930.0616702765,
129.6882361212862,
31818
],
[
8050,
8090,
7990,
8040,
7437,
64.38238522372632,
23.92722205514565,
-0.8126010143693172,
24.739823069514966,
7718.994293059419,
7885,
8051.005706940581,
-0.04210671070147905,
7962,
7885,
7952.0493362212,
127.56764782690861,
24381
],
[
8030,
8090,
7990,
8050,
6236,
65.05637255041924,
31.2114132144643,
5.592201831397406,
25.619211383066894,
7711.300421458647,
7893,
8074.699578541353,
-0.04604068884868943,
7998,
7893,
7971.63946897696,
125.59853012498657,
30617
],
[
8060,
8170,
8050,
8140,
16225,
70.47199306705551,
43.742202148809156,
13.222201894879756,
30.5200002539294,
7692.298083546109,
7905,
8117.701916453891,
-0.05381452661705012,
8040,
7905,
8005.3115751815685,
125.19863511605895,
46842
],
[
8140,
8200,
8070,
8150,
16947,
71.00961429174133,
53.8590059902599,
21.349562713955788,
32.50944327630411,
7678.301777862618,
7917.5,
8156.698222137382,
-0.060422664259521794,
8086,
7917.5,
8034.249260145255,
125.54158975062617,
63789
],
[
8150,
8400,
8150,
8350,
24475,
79.17588137617794,
77.12591491458534,
32.504833154081695,
44.62108176050364,
7663.312934222328,
7950,
8236.68706577767,
-0.07212253227111226,
8146,
7950,
8097.3994081162045,
134.43147619701003,
88264
],
[
8350,
8460,
8300,
8450,
21714,
81.91846331018205,
102.45325478504401,
46.49451748027416,
55.95873730476985,
7631.347222150145,
7983.5,
8335.652777849855,
-0.0882201485187837,
8228,
7983.5,
8167.919526492964,
136.25779932579502,
109978
],
[
8450,
8500,
8430,
8490,
13794,
82.88921380631149,
124.31993696520385,
62.0596013772601,
62.26033558794375,
7601.924245510138,
8015,
8428.075754489862,
-0.10307567173795694,
8316,
8015,
8232.335621194372,
131.52509937395251,
123772
],
[
8490,
8590,
8390,
8580,
16572,
84.85889948912508,
147.21468867939984,
79.09061883768806,
68.12406984171179,
7574.216920116539,
8051,
8527.783079883462,
-0.11844071044179894,
8404,
8051,
8301.868496955498,
136.41616370438447,
140344
],
[
8580,
8930,
8510,
8850,
27181,
88.96345435560005,
185.0129734847742,
100.27508976710529,
84.73788371766891,
7515.602249478365,
8101,
8686.397750521635,
-0.14452481188041855,
8544,
8101,
8411.494797564399,
156.67215201121417,
167525
]
] | no news data |
0 | [
[
8190,
8250,
8120,
8120,
5408,
27.30358776494516,
-92.16922304566833,
36.045452339302216,
-128.21467538497055,
8041.621222241622,
8767.5,
9493.378777758378,
-0.16558398123943618,
8252,
8767.5,
8406.72504491418,
253.83489536636526,
118431
],
[
8140,
8200,
8080,
8150,
4707,
28.721608122228737,
-111.62447264957336,
6.511467341527101,
-118.13593999110046,
7957.9451901007305,
8733.5,
9509.05480989927,
-0.17760458233223095,
8182,
8733.5,
8355.380035931343,
244.27525998305347,
123138
],
[
8150,
8150,
8000,
8010,
15630,
26.15738787756481,
-136.7632069814117,
-22.143467523060664,
-114.61973945835105,
7859.3466125489895,
8679.5,
9499.65338745101,
-0.1889863212053713,
8138,
8679.5,
8286.304028745075,
237.5413128414068,
107508
],
[
8010,
8200,
7910,
8030,
10096,
27.157884815804447,
-153.30479989688138,
-48.37573399782481,
-104.92906589905657,
7809.662226116954,
8613,
9416.337773883046,
-0.18654075789691069,
8100,
8613,
8235.04322299606,
241.28836192416347,
117604
],
[
8040,
8060,
7760,
7810,
19287,
23.401800340735534,
-182.067531669436,
-75.11409353214705,
-106.95343813728894,
7724.212514378807,
8539.5,
9354.787485621193,
-0.1909450168326466,
8024,
8539.5,
8150.034578396849,
245.48205035815178,
98317
],
[
7810,
7830,
7430,
7500,
17258,
19.34231052128794,
-227.2569365434374,
-105.54266213440513,
-121.71427440903227,
7554.076391085114,
8466.5,
9378.923608914885,
-0.21553737882593416,
7900,
8466.5,
8020.027662717479,
256.51904676114094,
81059
],
[
7500,
7720,
7350,
7650,
7609,
26.028813188221978,
-248.10610632741736,
-134.0553509730076,
-114.05075535440977,
7444.304129483534,
8406,
9367.695870516467,
-0.2288117702870489,
7800,
8406,
7946.022130173984,
264.6248291353452,
88668
],
[
7670,
7720,
7550,
7660,
6693,
26.46646838918711,
-260.81578514589273,
-159.40743780758464,
-101.40834733830809,
7367.814755353978,
8337.5,
9307.185244646022,
-0.23260815463772633,
7730,
8337.5,
7888.817704139187,
257.8659127685348,
95361
],
[
7660,
7850,
7560,
7720,
8227,
29.17414784282354,
-263.0149262698151,
-180.12893550003074,
-82.88599076978434,
7327.439098714792,
8270,
9212.560901285207,
-0.2279470136119003,
7668,
8270,
7855.05416331135,
260.1612047136395,
103588
],
[
7790,
7900,
7510,
7770,
6998,
31.43977022674949,
-257.75197499915885,
-195.65354339985637,
-62.09843159930247,
7299.284074499437,
8211.5,
9123.715925500563,
-0.2221800951106528,
7660,
8211.5,
7838.04333064908,
269.43540437695094,
110586
]
] | no news data |
0 | [
[
131900,
133400,
129300,
131800,
321228,
56.87706105257984,
6945.063588685749,
7865.825259382503,
-920.7616706967538,
104440.78208284466,
124605,
144769.21791715536,
-0.32365022137402755,
130380,
124605,
130096.00463215442,
5660.126879549735,
12391393
],
[
131600,
132400,
130600,
130800,
218519,
55.45321017310469,
6578.05542574852,
7608.271292655707,
-1030.2158669071869,
105628.8925859466,
125410,
145191.1074140534,
-0.31546299998490396,
130160,
125410,
130236.80370572355,
5384.403531010468,
12172874
],
[
131500,
132400,
130000,
130400,
229117,
54.86159343524291,
6183.640991245018,
7323.34523237357,
-1139.704241128552,
107932.42121107105,
126430,
144927.57878892895,
-0.29261375921741595,
130200,
126430,
130269.44296457885,
5171.231850224007,
11943757
],
[
131100,
133000,
126100,
126700,
379462,
49.59118072613349,
5509.0012947964715,
6960.476444858151,
-1451.4751500616794,
109434.89823395308,
127045,
144655.10176604692,
-0.27722620750201776,
129580,
127045,
129555.55437166308,
5294.715289493721,
11564295
],
[
126800,
126900,
121000,
121200,
506765,
42.98119736827159,
4478.910349774975,
6464.163225841516,
-1985.252876066541,
111341.68504488473,
127550,
143758.31495511526,
-0.2541484116835009,
128180,
127550,
127884.44349733047,
5337.949911672741,
11057530
],
[
119900,
122800,
119300,
119900,
228363,
41.5707743787903,
3517.1136224815127,
5874.753305169515,
-2357.6396826880027,
114504.11265267058,
128180,
141855.88734732944,
-0.21338566620891605,
125800,
128180,
126287.55479786439,
5206.667775124688,
10829167
],
[
120000,
120450,
117300,
119700,
327687,
41.34598512835379,
2707.5336951435456,
5241.309383164322,
-2533.775688020776,
118041.43519601498,
128765,
139488.564803985,
-0.16656024236376366,
123580,
128765,
124970.04383829152,
5059.762934044354,
10501480
],
[
119900,
120500,
117700,
118300,
213903,
39.72659498812671,
1930.7114307603042,
4579.189792683518,
-2648.478361923214,
116887.0815683154,
128455,
140022.9184316846,
-0.18010849607542875,
121160,
128455,
123636.03507063322,
4898.351295898328,
10287577
],
[
121300,
121700,
117400,
117900,
288275,
39.25353786014522,
1268.1787571750465,
3916.987585581824,
-2648.8088284067776,
115596.14561319613,
128055,
140513.85438680387,
-0.19458598862682236,
119400,
128055,
122488.82805650658,
4855.611917619876,
9999302
],
[
118400,
118700,
116500,
116600,
208701,
37.68300919101917,
630.9445683868689,
3259.7789821428332,
-2628.8344137559643,
114231.97019979992,
127645,
141058.02980020008,
-0.21016146030318583,
118480,
127645,
121311.06244520527,
4665.925352075599,
9790601
]
] | no news data |
0 | [
[
6170,
6390,
6150,
6340,
90925,
45.27509369542734,
-52.67512779079607,
88.89727695585643,
-141.5724047466525,
5804.425817897646,
6679,
7553.574182102354,
-0.26188776227050575,
6176,
6679,
6429.064304100621,
344.1490440728996,
390723
],
[
6370,
6370,
6250,
6350,
63795,
45.53546041587838,
-60.11265736032328,
59.09529009262049,
-119.20794745294377,
5796.015102909363,
6675.5,
7554.984897090637,
-0.2634963364813533,
6220,
6675.5,
6413.2514432804965,
328.1383980676925,
454518
],
[
6350,
6400,
6210,
6210,
59161,
42.48772905389007,
-76.42282830670138,
31.991666412756118,
-108.4144947194575,
5760.032099409342,
6661,
7561.967900590658,
-0.27052031244277386,
6234,
6661,
6372.601154624397,
318.27136963428586,
395357
],
[
6220,
6380,
6130,
6150,
96044,
41.214561581710086,
-93.11686163156628,
6.969960803891642,
-100.08682243545792,
5713.042875745493,
6641.5,
7569.957124254507,
-0.27959259933885633,
6250,
6641.5,
6328.080923699518,
313.39484323183683,
299313
],
[
6130,
6130,
5800,
5870,
170540,
35.82018453517364,
-127.47125399000379,
-19.918282154887446,
-107.55297183511634,
5623.697894046774,
6612,
7600.302105953226,
-0.29894195582372224,
6184,
6612,
6236.464738959615,
316.00949728670565,
128773
],
[
5900,
6070,
5900,
6060,
54658,
41.422901967395674,
-137.77772943903528,
-43.49017161171702,
-94.28755782731827,
5569.485085244723,
6588,
7606.514914755277,
-0.3092030706603754,
6128,
6588,
6201.171791167692,
307.7231046233695,
183431
],
[
6060,
6220,
5960,
6040,
117482,
41.016996233142535,
-145.87792838697624,
-63.96772296676886,
-81.91020542020738,
5512.791211711639,
6540,
7567.208788288361,
-0.3141311279169299,
6066,
6540,
6168.9374329341545,
304.314311435986,
65949
],
[
6050,
6300,
6030,
6130,
137455,
43.69098626187538,
-143.3823243902125,
-79.85064325145758,
-63.531681138754905,
5476.142043036056,
6498,
7519.857956963944,
-0.3145146066371019,
6050,
6498,
6161.149946347324,
301.8632891905584,
203404
],
[
6350,
6650,
6220,
6290,
347251,
48.1880114041167,
-127.02955972733344,
-89.28642654663275,
-37.74313318070068,
5462.151425609083,
6465,
7467.848574390917,
-0.3102393114898428,
6078,
6465,
6186.919957077859,
317.4444828198043,
550655
],
[
6290,
6570,
6270,
6540,
247956,
54.32593863678491,
-92.82691436778532,
-89.99452411086328,
-2.8323902569220394,
5480.4753438968455,
6436,
7391.5246561031545,
-0.29693121693696534,
6212,
6436,
6257.535965662288,
316.19844833267547,
798611
]
] | no news data |
0 | [
[
61300,
62000,
60500,
60800,
13723,
48.521679708315794,
-938.3482682427639,
-405.3771237315819,
-532.971144511182,
58048.08687452142,
63360,
68671.91312547858,
-0.1676740254254602,
60460,
63360,
61772.121569631854,
2861.173605996857,
260
],
[
61200,
61200,
60300,
61000,
19837,
49.03414999211735,
-960.7740825022411,
-516.4565154857138,
-444.3175670165273,
57805.00196386524,
63165,
68524.99803613476,
-0.1697141782992087,
61260,
63165,
61617.69725570548,
2721.0897769970816,
20097
],
[
60700,
61200,
59800,
60600,
19148,
48.00484501998138,
-999.3040044149166,
-613.0260132715543,
-386.2779911433622,
57542.543809779076,
63020,
68497.45619022092,
-0.17383231324090526,
61220,
63020,
61414.15780456439,
2626.72622149729,
949
],
[
60600,
62000,
59900,
60100,
16233,
46.68560709855254,
-1057.989225236357,
-702.0186556645149,
-355.97056957184213,
57226.17848602458,
62850,
68473.82151397542,
-0.17896011182101568,
60800,
62850,
61151.326243651514,
2589.1029199617697,
-15284
],
[
59200,
61200,
58300,
58800,
42602,
43.3499265534985,
-1195.6145210339382,
-800.7378287383996,
-394.87669229553865,
56943.70515398759,
62765,
68586.2948460124,
-0.1854949365414612,
60260,
62765,
60681.060994921216,
2611.309854250215,
-57886
],
[
59500,
60400,
57600,
58300,
32259,
42.10387825109426,
-1329.701410664129,
-906.5305451235455,
-423.1708655405836,
56372.48017489979,
62520,
68667.51982510021,
-0.19665770393794663,
59760,
62520,
60204.848795936974,
2624.787721803771,
-90145
],
[
58500,
59300,
58100,
59300,
31794,
45.47926025545315,
-1339.829869369678,
-993.190409972772,
-346.63945939690586,
56039.015358322846,
62240,
68440.98464167715,
-0.1992604319304997,
59420,
62240,
60023.87903674958,
2523.017170246359,
-58351
],
[
59300,
60000,
58500,
59200,
32872,
45.1954988506813,
-1340.4737630065647,
-1062.6470805795307,
-277.82668242703403,
55909.184045333284,
61860,
67810.81595466672,
-0.19239624813018802,
59140,
61860,
59859.10322939967,
2449.944515228762,
-91223
],
[
59500,
59700,
58400,
58400,
28267,
42.88997108298053,
-1389.5198476165897,
-1128.0216339869426,
-261.4982136296471,
55841.99809401628,
61420,
66998.00190598372,
-0.1816347087588317,
58800,
61420,
59567.28258351974,
2367.8056212838505,
-119490
],
[
59000,
59100,
57400,
58800,
28120,
44.41674193578991,
-1380.2024512555945,
-1178.457797440673,
-201.74465381492155,
55837.2625637821,
61050,
66262.7374362179,
-0.17076944917994757,
58800,
61050,
59413.82606681579,
2320.105219763576,
-91370
]
] | no news data |
0 | [
[
1613,
1722,
1610,
1718,
434681,
51.12655829750234,
42.814177504338886,
84.24335751881527,
-41.42918001447639,
1481.0821220235782,
1763.0500000000002,
2045.0178779764221,
-0.3198637338435347,
1677.4,
1763.0500000000002,
1699.457802218128,
119.6640048691488,
2523573
],
[
1718,
1767,
1662,
1745,
428205,
52.9200841514621,
42.68762349904409,
75.93221071486103,
-33.244587215816935,
1506.499127347078,
1772.25,
2038.000872652922,
-0.29990224026285456,
1696.4,
1772.25,
1708.5662417745025,
118.61657594992388,
2951778
],
[
1728,
1762,
1645,
1668,
564861,
47.559815866501985,
35.95955271427965,
67.93767911474475,
-31.9781264004651,
1509.7771433917087,
1773.4000000000003,
2037.022856608292,
-0.2973078342261098,
1688.8000000000002,
1773.4000000000003,
1700.452993419602,
118.50110623921505,
2386917
],
[
1690,
1720,
1619,
1626,
126731,
44.88896962805047,
26.92804936195148,
59.7357531641861,
-32.80770380223462,
1496.59125512331,
1767.9500000000003,
2039.3087448766905,
-0.306975587405402,
1674.0000000000002,
1767.9500000000003,
1685.562394735682,
117.25102722212826,
2260186
],
[
1627,
1639,
1566,
1600,
223443,
43.26904512784523,
17.47113876554681,
51.28283028445825,
-33.81169151891144,
1476.7957209526849,
1756.4500000000003,
2036.1042790473157,
-0.318431243755661,
1671.4,
1756.4500000000003,
1668.4499157885457,
114.09023956340481,
2036743
],
[
1600,
1652,
1564,
1600,
206964,
43.26904512784523,
9.862777030294637,
42.99881963362553,
-33.13604260333089,
1459.2713779997935,
1744.65,
2030.0286220002067,
-0.3271471320897677,
1647.8000000000002,
1744.65,
1654.7599326308366,
112.22665102316162,
2036743
],
[
1599,
1649,
1550,
1620,
425275,
45.038500937224214,
5.384855134808731,
35.47602673386217,
-30.09117159905344,
1465.6785323580384,
1724.65,
1983.6214676419618,
-0.30031770810536823,
1622.8000000000002,
1724.65,
1647.8079461046693,
111.28189023579294,
2462018
],
[
1610,
1654,
1588,
1637,
219887,
46.56415448127878,
3.1712712550427113,
29.01507563809828,
-25.84380438305557,
1476.1258177651016,
1707.4,
1938.6741822348986,
-0.27090802651387896,
1616.6000000000001,
1707.4,
1645.6463568837357,
108.04746950466487,
2681905
],
[
1669,
1669,
1587,
1641,
149662,
46.93738893114523,
1.719930366279641,
23.556046583734553,
-21.83611621745491,
1503.7927952345233,
1689.1999999999998,
1874.6072047654764,
-0.219520725509681,
1619.6000000000001,
1689.1999999999998,
1644.7170855069887,
106.18693596861739,
2831567
],
[
1641,
1710,
1636,
1680,
306884,
50.5630717942124,
3.6743506914222053,
19.579707405272085,
-15.90535671384988,
1562.1073424315255,
1672.9499999999998,
1783.7926575684742,
-0.13251162027373725,
1635.6000000000001,
1672.9499999999998,
1651.773668405591,
103.88786911371616,
3138451
]
] | no news data |
0 | [
[
1049,
1063,
1047,
1049,
71892,
53.75408634605679,
7.0356820943111416,
5.251200319736226,
1.7844817745749157,
996.3059720885951,
1037.9,
1079.494027911405,
-0.08015035728182862,
1054.2,
1037.9,
1051.623102465903,
25.27678902117426,
9860728
],
[
1041,
1057,
1041,
1052,
92373,
55.40984696574507,
6.724320596531925,
5.545824375095366,
1.1784962214365589,
999.5340112688723,
1039.8500000000001,
1080.165988731128,
-0.077541931492288,
1052.8000000000002,
1039.8500000000001,
1051.6984819727224,
24.614161233947527,
9953101
],
[
1052,
1052,
1026,
1036,
244051,
45.958865778045066,
5.127392692613512,
5.4621380385989955,
-0.33474534598548367,
1003.0645594630206,
1041.1000000000001,
1079.1354405369798,
-0.07306779471132377,
1049.3999999999999,
1041.1000000000001,
1048.558785578178,
24.71314971723699,
9709050
],
[
1036,
1042,
1029,
1031,
98654,
43.463961105187956,
3.418946127519348,
5.0534996563830665,
-1.6345535288637185,
1004.9525458546525,
1041.75,
1078.5474541453475,
-0.07064546032224142,
1044,
1041.75,
1045.0470284625424,
23.876496166005776,
9610396
],
[
1030,
1038,
1020,
1026,
165881,
41.06334005875594,
1.6425968685136922,
4.371319098809192,
-2.7287222302954994,
1009.6661421613966,
1042.85,
1076.0338578386034,
-0.06364071120219282,
1038.8000000000002,
1042.85,
1041.237622770034,
23.456746439862506,
9444515
],
[
1026,
1034,
1022,
1030,
56399,
43.74044425426294,
0.5512395075434142,
3.6073031805560367,
-3.0560636730126225,
1014.066073709705,
1043.8999999999999,
1073.7339262902947,
-0.057158590459421045,
1035,
1043.8999999999999,
1038.9900982160273,
22.638407408443758,
9500914
],
[
1030,
1046,
1027,
1040,
86679,
49.87092003199599,
0.4876263101159566,
2.9833678064680207,
-2.495741496352064,
1018.2052734576184,
1045.1,
1071.9947265423814,
-0.051468235656648126,
1032.6,
1045.1,
1039.1920785728219,
22.37852116498349,
9587593
],
[
1039,
1048,
1035,
1035,
56457,
47.10692459298562,
0.03336951657456666,
2.39336814848933,
-2.3599986319147632,
1020.8909021059625,
1045.8,
1070.7090978940375,
-0.04763644653669445,
1032.4,
1045.8,
1038.3536628582574,
21.708626796056095,
9531136
],
[
1040,
1045,
1031,
1035,
57822,
47.10692459298563,
-0.3229099600355312,
1.8501125267843577,
-2.173022486819889,
1020.2059399525458,
1045.5,
1070.7940600474542,
-0.048386532850223235,
1033.2,
1045.5,
1037.6829302866058,
21.158010596337803,
9531136
],
[
1035,
1040,
1030,
1039,
30356,
49.69377335409056,
-0.27927809743619036,
1.424234401940248,
-1.7035124993764383,
1019.73919420798,
1045.1999999999998,
1070.6608057920198,
-0.048719490608534116,
1035.8,
1045.1999999999998,
1037.9463442292847,
20.361009839456532,
9561492
]
] | no news data |
0 | [
[
1996,
2015,
1960,
1990,
32939,
57.86126801906065,
-19.34185794887594,
-47.779349802682766,
28.437491853806826,
1819.9899009652747,
1927.9000000000003,
2035.810099034726,
-0.1119457430724888,
2012.8,
1927.9000000000003,
1975.3535420121516,
66.18855722618919,
-345223
],
[
1989,
1990,
1959,
1965,
34644,
53.43785897349189,
-18.131034580979758,
-41.849686758342166,
23.718652177362408,
1820.6258754388925,
1929.8000000000004,
2038.9741245611083,
-0.11314553276101964,
1999.8,
1929.8000000000004,
1973.2828336097214,
63.675088852889964,
-379867
],
[
1965,
1970,
1910,
1920,
53179,
46.54085189465388,
-20.565505907203715,
-37.59285058811447,
17.02734468091076,
1820.841700349462,
1929.9500000000003,
2039.0582996505386,
-0.11306852472917779,
1976.8,
1929.9500000000003,
1962.626266887777,
63.412582506254964,
-433046
],
[
1903,
1990,
1901,
1933,
65869,
48.60457581908917,
-21.20145346014624,
-34.31457116252083,
13.113117702374588,
1832.1378930052363,
1934.2,
2036.2621069947638,
-0.10553418156836292,
1961.4,
1934.2,
1956.7010135102219,
65.2402551843796,
-367177
],
[
1931,
1959,
1924,
1952,
16333,
51.548532611089016,
-19.942421446524122,
-31.44014121932149,
11.497719772797367,
1840.0216737070652,
1938.15,
2036.278326292935,
-0.10125978514865706,
1952,
1938.15,
1955.7608108081777,
63.08023695692392,
-350844
],
[
1943,
1959,
1906,
1948,
68915,
50.88767084888467,
-19.047824610250018,
-28.961677897507197,
9.91385328725718,
1843.610700895953,
1940.4,
2037.1892991040472,
-0.09976221305302733,
1943.6,
1940.4,
1954.2086486465423,
62.36022003142936,
-419759
],
[
1933,
1967,
1914,
1942,
28768,
49.855193190207366,
-18.608492905360208,
-26.8910408990778,
8.282547993717593,
1846.7749674241327,
1942.2,
2037.6250325758674,
-0.09826488783427799,
1939,
1942.2,
1951.766918917234,
61.69163288632726,
-448527
],
[
1942,
1943,
1912,
1934,
63281,
48.44385780576376,
-18.69040119463034,
-25.25091295818831,
6.560511763557969,
1850.0138080344066,
1943.75,
2037.4861919655934,
-0.09644881488421189,
1941.8,
1943.75,
1948.2135351337872,
59.49937339444675,
-511808
],
[
1934,
2195,
1915,
2005,
6072316,
59.4226895511782,
-12.877760666911854,
-22.776282499933018,
9.898521833021164,
1855.7226669831616,
1949.55,
2043.3773330168383,
-0.09625537484736307,
1956.2,
1949.55,
1959.57082810703,
75.24941815198628,
5560508
],
[
2010,
2015,
1939,
1942,
709918,
49.375317160783766,
-13.20258349372034,
-20.861542698690485,
7.658959204970145,
1862.6782296398183,
1952.2,
2041.7217703601818,
-0.09171372847062984,
1954.2,
1952.2,
1956.0566624856242,
75.30303114113012,
4850590
]
] | no news data |
0 | [
[
4480,
4540,
4450,
4465,
23811,
40.02913923974469,
-22.719180463655903,
-20.517670808980665,
-2.201509654675238,
4331.683491819212,
4511.75,
4691.816508180788,
-0.07982113733287009,
4511,
4511.75,
4521.875617530732,
102.51131752055198,
-203670
],
[
4445,
4525,
4400,
4445,
15001,
38.71461818868688,
-27.58570392348338,
-21.931277431881206,
-5.654426491602173,
4342.770043561703,
4515,
4687.229956438297,
-0.07629233950755147,
4484,
4515,
4506.500494024585,
104.11765198336971,
-218671
],
[
4445,
4495,
4325,
4380,
81329,
34.72359690103962,
-36.269325392881,
-24.798887024081168,
-11.470438368799833,
4334.498994245103,
4512.75,
4691.001005754897,
-0.0789988391800552,
4457,
4512.75,
4481.200395219668,
108.82353398455759,
-300000
],
[
4370,
4380,
4270,
4305,
54165,
30.78066197562773,
-48.64231286442737,
-29.567572192150408,
-19.07474067227696,
4333.0417509338295,
4512.5,
4691.9582490661705,
-0.07953828213459083,
4416,
4512.5,
4445.960316175735,
108.9075672713749,
-354165
],
[
4300,
4320,
4250,
4280,
30162,
29.57511330275001,
-59.77622256020459,
-35.609302265761244,
-24.166920294443344,
4306.254022783962,
4507,
4707.745977216038,
-0.0890818625320782,
4375,
4507,
4412.768252940588,
106.12845532341956,
-384327
],
[
4280,
4350,
4240,
4335,
42617,
35.55513142632692,
-63.4306962812816,
-41.17358106886532,
-22.25711521241628,
4289.090332967734,
4502,
4714.909667032266,
-0.09458448113383654,
4349,
4502,
4397.214602352471,
106.40499422888959,
-341710
],
[
4400,
4420,
4340,
4400,
29806,
41.84052100509677,
-60.385845820230315,
-45.01603401913832,
-15.369811801091998,
4278.658518936104,
4496.25,
4713.841481063896,
-0.09678798156859428,
4340,
4496.25,
4397.771681881977,
104.87606606968319,
-311904
],
[
4400,
4485,
4400,
4465,
23205,
47.36859106403817,
-52.12693624738131,
-46.438214464786924,
-5.688721782594385,
4275.724326843703,
4491.25,
4706.775673156297,
-0.09597580769553989,
4357,
4491.25,
4411.217345505582,
103.45634706470582,
-288699
],
[
4420,
4490,
4420,
4460,
24906,
46.9985255670781,
-45.461101838483046,
-46.24279193952615,
0.7816901010431039,
4276.592125813193,
4483,
4689.407874186807,
-0.09208470853750034,
4388,
4483,
4420.973876404465,
101.0666079886554,
-313605
],
[
4465,
4500,
4455,
4460,
30187,
46.9985255670781,
-39.72050676782601,
-44.938334905186125,
5.217828137360115,
4274.462830319677,
4478.25,
4682.037169680323,
-0.09101196658530593,
4424,
4478.25,
4428.779101123572,
97.06185027518002,
-313605
]
] | no news data |
0 | [
[
2180,
2240,
2060,
2060,
77251,
46.977965854445465,
16.907257527108413,
48.93502877449334,
-32.027771247384926,
2002.5532559782291,
2215.5,
2428.446744021771,
-0.19223357618756118,
2169,
2215.5,
2198.4094282860533,
119.80047901172128,
162138
],
[
2090,
2125,
2000,
2000,
39168,
43.112960007134625,
-0.8828528217950407,
38.971452455235664,
-39.854305277030704,
1989.8864590276444,
2212.75,
2435.6135409723556,
-0.20143580700246808,
2124,
2212.75,
2158.7275426288425,
120.17187336802691,
122970
],
[
2045,
2305,
2045,
2110,
213672,
51.062214147088795,
-6.0359836897755486,
29.969965226233423,
-36.005948916008975,
1993.8899796632795,
2214,
2434.1100203367205,
-0.19883470671790468,
2111,
2214,
2148.982034103074,
133.37388241316785,
336642
],
[
2175,
2280,
2150,
2150,
117497,
53.601263756640144,
-6.813667604122202,
22.6132386601623,
-29.4269062642845,
2011.4475887886208,
2219.25,
2427.052411211379,
-0.187272647255946,
2098,
2219.25,
2149.1856272824593,
135.99003366937015,
454139
],
[
2220,
2220,
2075,
2075,
43068,
48.5182852933381,
-13.328221467452295,
15.42494663463938,
-28.753168102091674,
2003.7692132428983,
2217,
2430.2307867571017,
-0.19235975350212148,
2079,
2217,
2134.3485018259676,
136.63360269298656,
411071
],
[
2075,
2140,
2030,
2030,
36347,
45.71700269425609,
-21.87007168553191,
7.965942970605122,
-29.83601465613703,
1985.2601954194245,
2211.75,
2438.2398045805758,
-0.2048059722668255,
2073,
2211.75,
2113.478801460774,
134.7312025006304,
374724
],
[
2080,
2170,
2045,
2150,
64552,
53.43743762780692,
-18.740523318665055,
2.6246497127510864,
-21.36517303141614,
1979.6611834743926,
2207.5,
2435.3388165256074,
-0.2064224838284099,
2103,
2207.5,
2120.783041168619,
135.10754517915677,
439276
],
[
2150,
2260,
2140,
2205,
70985,
56.49176470810667,
-11.687566355237777,
-0.23779350084668627,
-11.44977285439109,
1978.6567571070568,
2206.25,
2433.843242892943,
-0.2063168207528097,
2122,
2206.25,
2137.626432934895,
134.028434809217,
510261
],
[
2205,
2250,
2155,
2170,
34448,
54.061482753843144,
-8.820576525142314,
-1.9543501057058121,
-6.866226419436503,
1975.1891348047275,
2202.75,
2430.3108651952725,
-0.2066152447579367,
2126,
2202.75,
2144.1011463479163,
131.2406894657015,
475813
],
[
2160,
2230,
2110,
2115,
37289,
50.39272770753261,
-10.861304418655436,
-3.735740968295737,
-7.125563450359699,
1971.8466327108551,
2190.75,
2409.653367289145,
-0.19984331145876524,
2134,
2190.75,
2138.280917078333,
130.43778307529428,
438524
]
] | no news data |
0 | [
[
915,
942,
902,
902,
64760,
35.3958204457262,
-0.27582064685293517,
8.123910473727333,
-8.399731120580268,
904.4321397491651,
949.9000000000002,
995.3678602508353,
-0.09573188809524177,
926.2,
949.9000000000002,
931.3459344549264,
26.46341912411331,
-26476
],
[
902,
919,
893,
917,
38660,
43.48685898188296,
-1.6826870918163195,
6.162590960618603,
-7.845278052434923,
901.115978544742,
948.7500000000002,
996.3840214552584,
-0.10041427447748766,
922.6,
948.7500000000002,
928.4767475639411,
26.430317758105218,
12184
],
[
925,
925,
902,
912,
31545,
41.615891310337304,
-3.1646173596159315,
4.297149296571696,
-7.461766656187628,
897.1442331143664,
947.4000000000002,
997.655766885634,
-0.10609197147062223,
918.4,
947.4000000000002,
925.1813980511529,
26.185295061097705,
-19361
],
[
923,
923,
885,
900,
44182,
37.451311415365325,
-5.246874779007385,
2.3883444814558796,
-7.6352192604632645,
891.1306729378733,
945.5500000000002,
999.969327062127,
-0.11510618594918691,
911.6,
945.5500000000002,
920.1451184409224,
27.029202556733583,
-63543
],
[
920,
920,
895,
908,
18778,
41.643984971967484,
-6.180302959111714,
0.6746149933423609,
-6.854917952454075,
887.0261363753175,
942.3000000000001,
997.5738636246826,
-0.1173169131373927,
907.8000000000001,
942.3000000000001,
917.716094752738,
26.8842595169669,
-44765
],
[
908,
908,
900,
905,
5507,
40.54639276488918,
-7.080506770200941,
-0.8764093593662996,
-6.204097410834642,
884.8967816638478,
938.1500000000001,
991.4032183361523,
-0.11352815293109259,
908.4,
938.1500000000001,
915.1728758021904,
25.535383837183552,
-50272
],
[
905,
908,
885,
904,
43114,
40.16636555000294,
-7.78487720031103,
-2.258102927555246,
-5.526774272755784,
884.110362424229,
933.9500000000002,
983.7896375757713,
-0.10672870619577303,
905.8,
933.9500000000002,
912.9383006417524,
25.354284991670443,
-93386
],
[
904,
904,
891,
904,
30824,
40.16636555000294,
-8.248017825607462,
-3.4560859071656895,
-4.791931918441772,
883.9769458816819,
930.0500000000002,
976.1230541183185,
-0.09907651011949524,
904.2,
930.0500000000002,
911.1506405134021,
24.47183606369398,
-93386
],
[
904,
904,
890,
899,
21754,
38.095845394495576,
-8.915743183596419,
-4.548017362451835,
-4.3677258211445835,
883.752010971224,
926.1500000000001,
968.5479890287762,
-0.09155749938730469,
904,
926.1500000000001,
908.7205124107218,
23.723847773430126,
-115140
],
[
906,
906,
881,
898,
31531,
37.67752030019188,
-9.41705800044133,
-5.521825490049734,
-3.8952325103915957,
882.6385850194645,
922.8500000000001,
963.0614149805358,
-0.08714615588781635,
902.0000000000001,
922.8500000000001,
906.5764099285775,
23.815001503899403,
-146671
]
] | no news data |
0 | [
[
849,
852,
839,
843,
72494,
25.195846677790637,
-32.65385406002156,
-37.348834743117536,
4.694980683095977,
821.0917945114263,
869.0500000000001,
917.0082054885738,
-0.11036926641406997,
850.4,
869.0500000000001,
852.9337099071255,
26.21513720227594,
-5258259
],
[
844,
852,
832,
842,
151521,
25.042085294551814,
-31.508090996765986,
-36.18068599384723,
4.672594997081241,
822.6659165922415,
865.0500000000002,
907.4340834077589,
-0.09799221642161418,
850.2,
865.0500000000002,
850.7469679257005,
25.771198830684803,
-5409780
],
[
842,
842,
808,
809,
427853,
20.57894912654878,
-32.88382545151717,
-35.52131388538122,
2.63748843386405,
814.3993314184252,
860.5500000000002,
906.7006685815752,
-0.10725854065789323,
838.6000000000001,
860.5500000000002,
842.3975743405604,
26.358970342778743,
-5837633
],
[
809,
838,
809,
830,
226873,
29.22361233353787,
-31.911721956504266,
-34.79939549960583,
2.887673543101563,
812.771560750283,
857.1,
901.428439249717,
-0.10343819682584764,
833.8,
857.1,
839.9180594724484,
26.547615318294547,
-5610760
],
[
826,
839,
825,
833,
141414,
30.389281235018675,
-30.54711982273068,
-33.9489403642308,
3.401820541500122,
810.8742811043403,
854.5500000000001,
898.2257188956598,
-0.10221922390886377,
831.4,
854.5500000000001,
838.5344475779588,
25.65135708127351,
-5469346
],
[
838,
853,
832,
849,
166486,
36.40507182000845,
-27.853518494871196,
-32.729855990358885,
4.8763374954876895,
810.9574150727091,
853.0000000000001,
895.0425849272912,
-0.09857581460091686,
832.6000000000001,
853.0000000000001,
840.6275580623671,
25.319117289753976,
-5302860
],
[
848,
853,
834,
845,
145661,
35.577293234741035,
-25.744816389056837,
-31.33284807009848,
5.588031681041642,
811.7824785460944,
850.9500000000002,
890.117521453906,
-0.09205598790506093,
833.2,
850.9500000000002,
841.5020464498938,
24.867751769057264,
-5448521
],
[
845,
851,
813,
834,
741209,
33.33268781680116,
-24.67680401112193,
-30.00163925830317,
5.324835247181241,
816.619563910419,
847.4500000000002,
878.2804360895814,
-0.07276048401576779,
838.2,
847.4500000000002,
840.0016371599152,
25.805769499838892,
-6189730
],
[
833,
837,
827,
835,
145985,
33.74194638049729,
-23.479052957057547,
-28.69712199805405,
5.218069040996504,
816.5853031796125,
845.6000000000003,
874.614696820388,
-0.06862511073885455,
839.2,
845.6000000000003,
839.0013097279322,
24.676785964136116,
-6043745
],
[
839,
853,
838,
848,
317965,
38.98572468886087,
-21.23603941946226,
-27.204905482335697,
5.968866062873438,
817.1675876021644,
844.7500000000001,
872.3324123978358,
-0.06530313678090724,
842.2,
844.7500000000001,
840.8010477823458,
24.199872680983535,
-5725780
]
] | no news data |
0 | [
[
8100,
8120,
8000,
8080,
11678,
52.45674758721017,
-53.04312077060513,
-123.55281101671257,
70.50969024610744,
7442.5110804792685,
7860.5,
8278.48891952073,
-0.10635173831708698,
8036,
7860.5,
8004.719306455379,
343.4885655225805,
191367
],
[
8190,
8200,
7990,
8120,
10386,
53.741170205300364,
-38.34553727602815,
-106.5113562685757,
68.16581899254754,
7436.5715281581515,
7868,
8299.428471841848,
-0.1096666171433269,
8106,
7868,
8027.775445164304,
333.95366798525333,
201753
],
[
8060,
8110,
7760,
7840,
29556,
44.64820058023292,
-48.72953268881156,
-94.95499155262287,
46.22545886381131,
7502.90862423113,
7887.5,
8272.09137576887,
-0.09751920780193228,
8058,
7887.5,
7990.220356131444,
335.81412027202094,
172197
],
[
7860,
8150,
7760,
8120,
32023,
53.179569250039926,
-33.973636984425866,
-82.75872063898348,
48.78508365455761,
7561.033422250228,
7917.5,
8273.966577749772,
-0.09004523593300211,
8066,
7917.5,
8016.176284905156,
339.68454025259086,
204220
],
[
8150,
10290,
8010,
9640,
4566648,
75.37150213068843,
99.22797517125491,
-46.3613814769358,
145.58935664819072,
7161.136260850354,
8007.5,
8853.863739149647,
-0.21139275408046115,
8360,
8007.5,
8340.941027924124,
478.2785016631201,
4770868
],
[
9980,
10020,
9300,
9370,
535083,
69.10567646314921,
180.91894794084692,
-0.9053155933792567,
181.8242635342262,
7046.403587231782,
8084,
9121.596412768218,
-0.2567037141930278,
8618,
8084,
8546.752822339298,
495.54432297289725,
4235785
],
[
9420,
9440,
9160,
9390,
210667,
69.30920727166108,
244.4555340373572,
48.16685433276804,
196.28867970458919,
6990.8653449709545,
8166.5,
9342.134655029045,
-0.2879164036071868,
8872,
8166.5,
8715.40225787144,
480.1482999034046,
4446452
],
[
9770,
10990,
9570,
10510,
3124527,
78.03572608032756,
380.793821901716,
114.69224784655763,
266.1015740551584,
6754.777823824655,
8307,
9859.222176175346,
-0.37371425934160246,
9406,
8307,
9074.321806297152,
560.1377070531614,
7570979
],
[
10450,
10600,
10200,
10450,
398398,
76.77628479191063,
478.485713283746,
187.45094093399533,
291.0347723497507,
6660.256935922309,
8448,
10235.743064077691,
-0.42323462691233216,
9872,
8448,
9349.457445037722,
548.6992994065071,
7172581
],
[
10550,
10760,
10260,
10500,
262652,
77.1078541531298,
553.5607197707068,
260.67289670133766,
292.8878230693691,
6616.234042884064,
8587.5,
10558.765957115935,
-0.45910124183194995,
10044,
8587.5,
9579.56595603018,
545.220778020328,
7435233
]
] | no news data |
0 | [
[
2055,
2060,
2030,
2035,
84365,
32.99417220659105,
-46.5582133296748,
-49.27512237478566,
2.71690904511086,
2028.824302737246,
2096.5,
2164.175697262754,
-0.06456064608896166,
2067,
2096.5,
2072.781486569411,
56.353398156374155,
-1090134
],
[
2030,
2050,
2025,
2030,
33998,
32.31466331799241,
-47.20637338837287,
-48.861372577503104,
1.654999189130237,
2023.9372672693678,
2089.75,
2155.5627327306324,
-0.06298622584580196,
2057,
2089.75,
2064.2251892555287,
54.11386971663315,
-1124132
],
[
2040,
2160,
2005,
2010,
286763,
29.68144080903495,
-48.77166832452258,
-48.843431726907,
0.0717634023844198,
2011.4256442692204,
2086.25,
2161.0743557307796,
-0.07173095816012429,
2044,
2086.25,
2053.380151404423,
61.32002187973078,
-1410895
],
[
2010,
2035,
2005,
2020,
40730,
32.63715888066525,
-48.644515715243415,
-48.803648524574285,
0.15913280933087037,
2002.2044931453038,
2082.5,
2162.795506854696,
-0.07711453239346575,
2030,
2082.5,
2046.7041211235385,
59.082877459750016,
-1370165
],
[
2020,
2040,
2010,
2035,
34438,
36.92026510376751,
-46.79396007304149,
-48.40171083426773,
1.6077507612262423,
1996.7065505165217,
2079.25,
2161.793449483478,
-0.07939733027147114,
2026,
2079.25,
2044.3632968988309,
57.005529069767874,
-1335727
],
[
2035,
2050,
2020,
2025,
25730,
35.308466661835446,
-45.608550836866016,
-47.84307883478739,
2.2345279979213757,
1990.1585804269885,
2075.5,
2160.8414195730115,
-0.08223697381162277,
2024,
2075.5,
2040.4906375190649,
55.0765627076416,
-1361457
],
[
2035,
2050,
2025,
2035,
27000,
38.21332800842416,
-43.3623350440007,
-46.94693007663005,
3.584595032629352,
1985.8924202577023,
2072.25,
2158.6075797422977,
-0.08334668089496705,
2025,
2072.25,
2039.392510015252,
52.92823679995291,
-1334457
],
[
2025,
2045,
2015,
2025,
36118,
36.45066960113917,
-41.90604249923172,
-45.93875256115039,
4.032710061918671,
1985.436197236045,
2066,
2146.5638027639548,
-0.07799012852270558,
2028,
2066,
2036.5140080122017,
51.29050559995628,
-1370575
],
[
2025,
2050,
2015,
2050,
41187,
43.470881194838675,
-38.29320882456386,
-44.409643813833085,
6.116434989269223,
1986.405630261353,
2062.25,
2138.094369738647,
-0.0735549712582344,
2034,
2062.25,
2039.2112064097614,
50.12689805710227,
-1329388
],
[
2030,
2060,
2030,
2055,
24740,
44.784634594838096,
-34.62739088772105,
-42.45319322861069,
7.825802340889638,
1989.6676330724995,
2058.5,
2127.3323669275005,
-0.06687623699538549,
2038,
2058.5,
2042.3689651278091,
48.689262481594966,
-1304648
]
] | no news data |
0 | [
[
35100,
35250,
34850,
35100,
36262,
32.16937754364537,
-1237.4727537791114,
-941.5414428513225,
-295.9313109277889,
32411.14605112681,
37565,
42718.85394887319,
-0.27439658985082876,
35030,
37565,
35531.28172561625,
1258.9654036249256,
-733660
],
[
35100,
35450,
34600,
34600,
60843,
30.164636562932234,
-1250.9684318504442,
-1003.4268406511468,
-247.5415911992974,
32152.375368087305,
37267.5,
42382.624631912695,
-0.2745086003575606,
34960,
37267.5,
35345.025380493,
1229.753589080288,
-794503
],
[
34200,
34500,
33600,
33750,
54580,
27.075572827969,
-1315.0921861017705,
-1065.7599097412715,
-249.332276360499,
31787.075492157164,
36950,
42112.924507842836,
-0.2794546418318179,
34660,
36950,
35026.020304394406,
1213.342618431696,
-849083
],
[
33800,
34300,
33500,
33800,
64349,
27.545606810164735,
-1346.3561851750128,
-1121.8791648280198,
-224.47702034699296,
31503.689630627225,
36640,
41776.310369372775,
-0.28036628653781526,
34460,
36640,
34780.816243515525,
1183.818145686575,
-784734
],
[
33800,
34350,
33800,
34150,
54129,
30.902970076441076,
-1327.587452993932,
-1163.0208224612024,
-164.5666305327295,
31391.92025388944,
36330,
41268.07974611056,
-0.27184584344126406,
34280,
36330,
34654.65299481242,
1138.5454209946768,
-730605
],
[
34200,
34400,
33900,
33950,
44683,
30.046189432456714,
-1313.7078200544056,
-1193.1582219798431,
-120.54959807456248,
31369.497676849733,
36002.5,
40635.502323150264,
-0.257371144956615,
34050,
36002.5,
34513.72239584994,
1092.9350337807714,
-775288
],
[
34150,
34250,
33750,
33850,
47626,
29.604234536763904,
-1295.8396424515959,
-1213.6945060741937,
-82.1451363774022,
31432.940014125823,
35677.5,
39922.05998587418,
-0.23794043785994967,
33900,
35677.5,
34380.977916679956,
1050.5825313678592,
-822914
],
[
34000,
34350,
33750,
34300,
53681,
34.288355292572525,
-1231.175518774733,
-1217.1907086143015,
-13.984810160431607,
31653.32285538455,
35387.5,
39121.67714461545,
-0.21104498168084498,
34010,
35387.5,
34364.78233334397,
1018.3980648415836,
-769233
],
[
34500,
34800,
34350,
34700,
50186,
38.223298117539315,
-1134.5734216629426,
-1200.6672512240298,
66.0938295610872,
32406.96307135161,
35075,
37743.03692864839,
-0.1521332532372568,
34190,
35075,
34431.82586667518,
981.3696316386133,
-719047
],
[
34950,
36000,
34950,
35550,
169585,
45.66872500911473,
-978.1521384937369,
-1156.1642286779713,
178.01209018423447,
33059.09570804049,
34890,
36720.90429195951,
-0.10495295454052786,
34470,
34890,
34655.460693340145,
1004.1289436644267,
-549462
]
] | no news data |
0 | [
[
17300,
17350,
16890,
16990,
41048,
52.06394413583695,
240.20773216462476,
305.201347149681,
-64.99361498505624,
15819.024265447442,
17051,
18282.975734552558,
-0.14450480729019502,
17180,
17051,
17166.512877589572,
493.9277337658806,
905221
],
[
16820,
16820,
16330,
16490,
46035,
43.905322630159176,
170.4351743324478,
278.24811258623436,
-107.81293825378657,
16153.923310557779,
17111,
18068.076689442223,
-0.11186683296618809,
17030,
17111,
17031.21030207166,
505.7900384968891,
859186
],
[
16700,
16700,
16310,
16570,
23931,
45.3801291719178,
120.20955011256592,
246.64040009150068,
-126.43084997893476,
16456.436273727653,
17159,
17861.563726272347,
-0.08188865624714106,
16896,
17159,
16938.968241657327,
497.519321461397,
883117
],
[
16700,
16880,
16450,
16860,
37265,
50.46434528359755,
102.62298355724488,
217.83691678464953,
-115.21393322740465,
16475.576136793992,
17165,
17854.423863206008,
-0.08032902571581797,
16840,
17165,
16923.174593325864,
492.69651278558297,
920382
],
[
16940,
17300,
16900,
17050,
28405,
53.517198444648756,
102.83153701325136,
194.8358408303699,
-92.00430381711854,
16485.710126058446,
17170,
17854.289873941554,
-0.07970761490291836,
16792,
17170,
16948.539674660693,
488.93247615804137,
948787
],
[
17500,
17670,
17270,
17360,
54453,
58.058918953782346,
126.55240895726456,
181.17915445574886,
-54.6267454984843,
16494.109223433912,
17160,
17825.890776566088,
-0.07760964761842516,
16866,
17160,
17030.831739728557,
498.2944421467527,
1003240
],
[
17580,
18670,
17200,
17700,
100444,
62.39838696876595,
170.81745211616726,
179.10681398783254,
-8.289361871665278,
16500.621416330072,
17157.5,
17814.378583669928,
-0.07657043085180569,
17108,
17157.5,
17164.665391782844,
567.7019819934133,
1103684
],
[
17610,
17610,
17320,
17450,
33993,
57.673223153150765,
183.60838391170182,
180.00712797260638,
3.601255939095438,
16530.415554501626,
17142.5,
17754.584445498374,
-0.07141133971105433,
17284,
17142.5,
17221.732313426277,
554.2946975653123,
1069691
],
[
17460,
17480,
17010,
17020,
64138,
50.57868439773333,
157.23537168413895,
175.45277671491291,
-18.21740503077396,
16518.777130364062,
17131,
17743.222869635938,
-0.07147543863591593,
17316,
17131,
17181.385850741022,
548.2736477392185,
1005553
],
[
17100,
17110,
16870,
17000,
26590,
50.268945363752046,
133.1854575835241,
166.99931288863516,
-33.81385530511105,
16506.298622742655,
17118.5,
17730.701377257345,
-0.0715251192870105,
17306,
17118.5,
17145.10868059282,
526.2541014721315,
978963
]
] | no news data |
0 | [
[
22500,
23000,
22400,
22600,
256809,
58.6613360189926,
347.29692109981625,
168.93407617229934,
178.3628449275169,
19212.1620514757,
21125.5,
23038.8379485243,
-0.18114013382161828,
22190,
21125.5,
21925.546420061084,
1088.681222878908,
2268828
],
[
23500,
24500,
22850,
23200,
1147002,
62.52418903641343,
435.80932864886927,
222.30912666761336,
213.5002019812559,
19369.205545077217,
21315.5,
23261.794454922783,
-0.1826177621845871,
22490,
21315.5,
22180.43713604887,
1146.6325641018432,
3415830
],
[
23200,
26350,
22700,
24650,
3184707,
69.85522335278145,
615.8596840944338,
301.01923815297744,
314.8404459414563,
19202.548974783607,
21550,
23897.451025216393,
-0.2178608840108021,
23020,
21550,
22674.349708839098,
1325.4445238088545,
6600537
],
[
24950,
25050,
24100,
24850,
795024,
70.70642654395647,
765.8608493683714,
393.9875603960562,
371.8732889723152,
19045.073530405643,
21765,
24484.926469594357,
-0.2499358115868924,
23520,
21765,
23109.47976707128,
1298.6270578225078,
7395561
],
[
24900,
26200,
24500,
24700,
1056147,
69.1297872722628,
862.6895589206797,
487.7279601009809,
374.9615988196988,
19004.87758414148,
21967.5,
24930.12241585852,
-0.2697277720139771,
24000,
21967.5,
23427.583813657024,
1327.2965536923286,
6339414
],
[
25300,
25950,
24150,
25450,
1006711,
72.4389892780391,
988.550347784505,
587.8924376376857,
400.6579101468193,
19026.442363730523,
22235,
25443.557636269477,
-0.2886042398263528,
24570,
22235,
23832.06705092562,
1361.061085571448,
7346125
],
[
25850,
25950,
25150,
25500,
484368,
72.6494846707713,
1079.8823009081898,
686.2904102917865,
393.59189061640325,
19167.986739766136,
22510,
25852.013260233864,
-0.2969358738546303,
25030,
22510,
24165.653640740496,
1320.9852937449161,
7830493
],
[
25400,
25600,
24550,
25200,
516005,
69.23287208250301,
1115.2006994990152,
772.0724681332323,
343.1282313657829,
19366.853051017,
22752.5,
26138.146948983,
-0.29760658819760477,
25140,
22752.5,
24372.522912592398,
1301.629201334565,
7314488
],
[
25050,
27450,
24650,
26500,
1179961,
74.7700279521124,
1233.8666733294485,
864.4313091724756,
369.4353641569729,
19559.056115493517,
23077.5,
26595.943884506483,
-0.3049241802193897,
25470,
23077.5,
24798.01833007392,
1408.6556869535248,
8494449
],
[
26750,
27650,
25800,
26750,
1033215,
75.67660621644977,
1332.7204514207588,
958.0891376221323,
374.6313137986265,
19495.10910637134,
23322.5,
27149.89089362866,
-0.32821446188261644,
25880,
23322.5,
25188.414664059135,
1440.1802807425588,
9527664
]
] | no news data |
0 | [
[
32700,
33000,
32100,
32700,
165474,
42.09483751640036,
-1995.456472058475,
-2243.1203426004427,
247.66387054196775,
26305.684027504278,
34552.5,
42799.31597249572,
-0.47734988625979147,
32230,
34552.5,
32500.81500855476,
1494.4302835110855,
-1165348
],
[
32650,
33250,
32400,
32550,
136359,
41.509639859161304,
-1872.1884075678245,
-2168.933955593919,
296.74554802609464,
26199.798379066408,
34240,
42280.20162093359,
-0.46963794514799023,
32470,
34240,
32510.65200684381,
1448.3995489745794,
-1301707
],
[
32650,
32950,
32200,
32450,
95629,
41.099432926989905,
-1762.2525917125568,
-2087.5976828176467,
325.34509110509,
26178.47902643966,
33902.5,
41626.52097356034,
-0.4556608494099456,
32670,
33902.5,
32498.52160547505,
1398.5138669049668,
-1397336
],
[
32450,
33050,
32250,
33000,
153966,
44.35642305921931,
-1612.1632477608437,
-1992.5107958062863,
380.34754804544264,
26255.21442890928,
33602.5,
40949.78557109072,
-0.4373058892100718,
32670,
33602.5,
32598.817284380042,
1355.7628764117549,
-1243370
],
[
32800,
32950,
32600,
32800,
111311,
43.4162638506791,
-1492.1540666276123,
-1892.4394499705515,
400.2853833429392,
26447.27781352601,
33272.5,
40097.72218647399,
-0.4102620594469301,
32700,
33272.5,
32639.053827504034,
1287.4940995252011,
-1354681
],
[
32900,
32900,
32550,
32600,
88808,
42.447360930841725,
-1397.0795906214917,
-1793.3674781007396,
396.28788747924796,
26797.792834663273,
32917.5,
39037.20716533673,
-0.37182089559272297,
32680,
32917.5,
32631.24306200323,
1220.530235273401,
-1443489
],
[
32650,
32650,
32100,
32650,
97922,
42.791089937148215,
-1302.6813021195849,
-1695.2302429045087,
392.54894078492384,
27320.59903166887,
32570,
37819.40096833113,
-0.3223457763789457,
32700,
32570,
32634.994449602586,
1172.6352184681582,
-1345567
],
[
32750,
33300,
32400,
33050,
130731,
45.59070737336734,
-1181.968326203627,
-1592.5778595643324,
410.6095333607054,
28288.776037833068,
32222.5,
36156.223962166936,
-0.24416007213387753,
32820,
32222.5,
32717.99555968207,
1153.1612742918612,
-1214836
],
[
33650,
36900,
33550,
34100,
912524,
52.2029676436896,
-990.1622245463514,
-1472.0947325607362,
481.9325080143849,
29523.982725789898,
31972.5,
34421.0172742101,
-0.15316395491188367,
33040,
31972.5,
32994.39644774566,
1345.7926118424425,
-302312
],
[
34300,
34500,
33100,
33700,
422492,
49.72385083063015,
-860.5117206889845,
-1349.778130186386,
489.2664094974016,
29869.514550491647,
32175,
34480.48544950836,
-0.14330911885055816,
33220,
32175,
33135.517158196526,
1349.664568139411,
-724804
]
] | no news data |
0 | [
[
6740,
6870,
6660,
6720,
11926,
33.696677587411266,
-119.09364913209174,
-45.04712371115214,
-74.0465254209396,
6478.894218122088,
7077,
7675.105781877912,
-0.16902805761704445,
6778,
7077,
6880.07879678876,
292.28182739054625,
-169574
],
[
6610,
6710,
6150,
6500,
32037,
28.294624900492266,
-144.8266968330072,
-65.00303833552314,
-79.82365849748405,
6411.369869000997,
7058,
7704.630130999003,
-0.18323324766194476,
6702,
7058,
6804.0630374310085,
312.11883971979296,
-201611
],
[
6440,
6670,
6310,
6490,
10731,
28.074310525460945,
-164.13519065186665,
-84.82946879879185,
-79.3057218530748,
6345.3827297419375,
7037.5,
7729.6172702580625,
-0.19669407325273533,
6640,
7037.5,
6741.250429944807,
315.5389225969506,
-212342
],
[
6430,
6560,
6350,
6400,
12758,
26.10425954199067,
-184.57192865066645,
-104.77796076916677,
-79.79396788149968,
6259.370374758338,
7008,
7756.629625241662,
-0.21365000720367075,
6560,
7008,
6673.000343955846,
308.00042812573986,
-225100
],
[
6370,
6540,
6350,
6440,
2463,
28.50554018865398,
-195.28935097279555,
-122.88023880989253,
-72.40911216290301,
6187.834128006558,
6978,
7768.165871993442,
-0.22647345141686503,
6510,
6978,
6626.400275164677,
299.5718261167584,
-222637
],
[
6440,
7200,
6200,
6300,
265750,
25.395072462609136,
-212.62876332235192,
-140.82994371238442,
-71.7988196099675,
6094.486200751549,
6935.5,
7776.513799248451,
-0.2425243455406101,
6426,
6935.5,
6561.120220131742,
349.60240996556144,
-488387
],
[
6320,
6500,
6300,
6320,
25938,
26.626816392216902,
-222.19521159254782,
-157.1029972884171,
-65.09221430413072,
6017.32610425614,
6891.5,
7765.67389574386,
-0.253696262277838,
6390,
6891.5,
6512.896176105394,
338.9165235394499,
-462449
],
[
6320,
6950,
6320,
6550,
168148,
39.082736818231645,
-208.81057463509387,
-167.44451275775248,
-41.366061877341394,
6005.441003266161,
6844.5,
7683.558996733839,
-0.24517758688986463,
6402,
6844.5,
6520.316940884316,
359.7082004294892,
-294301
],
[
6550,
6670,
6500,
6550,
29791,
39.082736818231645,
-195.9444280201642,
-173.14449581023482,
-22.79993220992938,
6042.501581776805,
6787,
7531.498418223195,
-0.21938954419425216,
6432,
6787,
6526.253552707453,
346.1576146845257,
-294301
],
[
6570,
6680,
6280,
6540,
25378,
38.751023301900396,
-184.42884958373543,
-175.40136656493493,
-9.027483018800496,
6123.34334551551,
6727.5,
7331.65665448449,
-0.17960807268212262,
6452,
6727.5,
6529.002842165963,
350.0034993499167,
-319679
]
] | no news data |
0 | [
[
11150,
11700,
10890,
11300,
73115,
74.75070982695955,
407.0707988203121,
375.62170505993953,
31.44909376037259,
9711.558621041924,
10467.5,
11223.441378958076,
-0.14443589757976133,
10966,
10467.5,
10784.564549066288,
431.3427390622931,
3267241
],
[
11300,
11300,
10500,
10570,
51864,
57.24358111001736,
367.9156055593048,
374.0804851598126,
-6.164879600507788,
9771.964525440198,
10496,
11220.035474559802,
-0.13796407670727925,
10992,
10496,
10741.65163925303,
457.67540055784366,
3215377
],
[
10570,
10740,
10370,
10520,
18561,
56.2714616710048,
329.0570854196649,
365.07580521178306,
-36.01871979211819,
9843.120075174726,
10523.5,
11203.879924825274,
-0.12930677527918932,
10882,
10523.5,
10697.321311402424,
451.41287194656917,
3196816
],
[
10450,
10900,
10200,
10900,
34142,
61.607700224420824,
325.1758279265596,
357.09580975473835,
-31.919981828178777,
9855.846855191732,
10551,
11246.153144808268,
-0.1317700966369572,
10872,
10551,
10737.85704912194,
469.1690953789571,
3230958
],
[
10910,
11000,
10750,
10970,
23211,
62.51515526727455,
324.0132948145656,
350.4793067667038,
-26.466011952138217,
9886.044835739802,
10588,
11289.955164260198,
-0.13259447757087234,
10852,
10588,
10784.285639297552,
453.51415999474585,
3254169
],
[
10970,
11800,
10970,
11550,
93673,
69.04405120979625,
365.67782534146863,
353.5190104816568,
12.158814859811855,
9852.595968906686,
10654,
11455.404031093314,
-0.15044190559288798,
10902,
10654,
10937.428511438042,
480.4060057094069,
3347842
],
[
11550,
12100,
11550,
11930,
100764,
72.43194956253272,
424.46709768771507,
367.70862792286846,
56.75846976484661,
9772.248557923132,
10736,
11699.751442076868,
-0.17953640873265042,
11174,
10736,
11135.942809150434,
485.37700530159213,
3448606
],
[
12020,
12030,
11740,
11910,
38808,
71.9854080844614,
464.094395421238,
386.9857814225424,
77.1086139986956,
9707.414946056233,
10801.5,
11895.585053943767,
-0.20258020718303327,
11452,
10801.5,
11290.754247320348,
471.421504922907,
3409798
],
[
11920,
12150,
11640,
12100,
56195,
73.64752413642087,
505.0092936976889,
410.5904838775717,
94.41880982011719,
9649.874896671014,
10879.5,
12109.125103328986,
-0.22604441441775566,
11692,
10879.5,
11452.60339785628,
474.17711171412793,
3465993
],
[
12280,
12400,
11920,
11940,
41008,
69.88719616335835,
518.5465012510576,
432.1816873522689,
86.36481389878873,
9627.810538978112,
10941.5,
12255.189461021888,
-0.24012968258865564,
11886,
10941.5,
11550.082718285024,
474.59303230597595,
3424985
]
] | no news data |
0 | [
[
4150,
5050,
3930,
4370,
19332309,
60.31465351036545,
78.34965036655421,
-6.44145844664984,
84.79110881320406,
3267.4939748666375,
3861.5,
4455.5060251333625,
-0.3076555872761168,
4276,
3861.5,
4045.2553652246734,
266.31221055602214,
21434141
],
[
4445,
4725,
4290,
4305,
3562822,
58.43427534642503,
97.21765654559749,
14.290364551799627,
82.92729199379787,
3266.038664720343,
3889.25,
4512.461335279657,
-0.32047892795765603,
4212,
3889.25,
4097.204292179738,
278.36133837344914,
17871319
],
[
4375,
4715,
4145,
4210,
2478923,
55.7010185854577,
103.31404136911442,
32.09509991526259,
71.21894145385184,
3269.6637736992343,
3908.25,
4546.836226300766,
-0.3267888319840162,
4208,
3908.25,
4119.76343374379,
299.1926713467742,
15392396
],
[
4290,
4290,
4080,
4145,
827031,
53.84520546170351,
101.72785806709362,
46.0216515456288,
55.70620652146482,
3279.292389993123,
3924.75,
4570.207610006877,
-0.3289165475543039,
4202,
3924.75,
4124.810746995032,
292.82176625057605,
14565365
],
[
4185,
4685,
4160,
4485,
6919962,
61.13874257466761,
126.44833715448931,
62.106988667400906,
64.3413484870884,
3259.0056526926505,
3951.5,
4643.994347307349,
-0.3504969491622671,
4303,
3951.5,
4196.848597596026,
310.4773543755349,
21485327
],
[
4515,
4515,
4350,
4360,
980821,
57.53878142032344,
134.4037172126541,
76.56633437645155,
57.83738283620255,
3260.1462165862695,
3975.25,
4690.3537834137305,
-0.3597780181944434,
4301,
3975.25,
4229.478878076821,
300.08611477728243,
20504506
],
[
4400,
4950,
4400,
4680,
8467968,
63.46896264611619,
164.6319640706165,
94.17946031528454,
70.45250375533196,
3236.8420262451104,
4015.75,
4794.65797375489,
-0.38792652618060874,
4376,
4015.75,
4319.583102461457,
320.79424943604795,
28972474
],
[
4730,
4890,
4670,
4680,
1394847,
63.468962646116175,
186.4389157220603,
112.6313513966397,
73.8075643254206,
3233.5593878874565,
4059.5,
4885.440612112543,
-0.4069174095886406,
4470,
4059.5,
4391.666481969166,
313.59466019061597,
28972474
],
[
4735,
4790,
4620,
4765,
1053048,
64.97585213579264,
208.18010102479275,
131.7411013222703,
76.43899970252244,
3235.5151876820887,
4108.25,
4980.984812317911,
-0.4248693786005774,
4594,
4108.25,
4466.333185575333,
303.33789874842915,
30025522
],
[
4760,
4870,
4580,
4600,
1128687,
59.817649003287315,
209.67897724744853,
147.32867650730597,
62.35030074014256,
3265.8741156432825,
4149.75,
5033.6258843567175,
-0.42598994366249415,
4617,
4149.75,
4493.066548460267,
302.38519169496993,
28896835
]
] | no news data |
0 | [
[
6500,
6590,
6420,
6500,
41896,
44.630097771729055,
26.11432288400556,
49.52662562681855,
-23.41230274281299,
6113.274420319557,
6586,
7058.725579680443,
-0.14355468559989157,
6614,
6586,
6637.740556696681,
208.65301123046711,
-680584
],
[
6500,
6510,
6310,
6420,
91322,
41.51558312829711,
6.598592269373512,
40.94101895532954,
-34.34242668595603,
6137.4171358762,
6593.5,
7049.5828641238,
-0.13834317558923193,
6544,
6593.5,
6594.192445357345,
208.03493899971946,
-771906
],
[
6480,
6540,
6400,
6450,
53091,
43.118638317849125,
-6.373545303564242,
31.478106103550783,
-37.85165140711503,
6160.574368545488,
6601,
7041.425631454512,
-0.13344209406287286,
6508,
6601,
6565.353956285876,
203.1753004997395,
-718815
],
[
6420,
6520,
6400,
6500,
44913,
45.785831922686356,
-12.475663968361914,
22.687352089168243,
-35.16301605753016,
6177.720374708398,
6607.5,
7037.279625291602,
-0.13008842233571014,
6474,
6607.5,
6552.283165028701,
197.23420760690098,
-673902
],
[
6450,
6680,
6440,
6590,
39588,
50.30305404087317,
-9.934866181882171,
16.162908434958158,
-26.09777461684033,
6203.30061859898,
6618.5,
7033.69938140102,
-0.1254663084992129,
6492,
6618.5,
6559.826532022961,
200.2889070635509,
-634314
],
[
6560,
6610,
6530,
6590,
38081,
50.303054040873164,
-7.8309947972393275,
11.364127788518662,
-19.19512258575799,
6234.54811562913,
6630.5,
7026.45188437087,
-0.1194334920053903,
6510,
6630.5,
6565.86122561837,
191.69684227329728,
-634314
],
[
6590,
6650,
6590,
6630,
36241,
52.34955728173146,
-2.902537218990801,
8.51079478701677,
-11.413332006007572,
6293.418933663725,
6649,
7004.581066336275,
-0.10695775795947522,
6552,
6649,
6578.688980494696,
182.28992496806177,
-598073
],
[
6630,
6690,
6560,
6630,
33368,
52.34955728173144,
0.9918672906796928,
7.007009287749355,
-6.015141997069662,
6324.4877821770215,
6660.5,
6996.5122178229785,
-0.10089699506733084,
6588,
6660.5,
6588.951184395757,
178.55493032748592,
-598073
],
[
6630,
6650,
6500,
6620,
75250,
51.731895818823105,
3.2340147863978927,
6.252410387479062,
-3.0183956010811697,
6345.209353514111,
6668.5,
6991.790646485889,
-0.09696052980007162,
6612,
6668.5,
6595.160947516606,
176.51529244695124,
-673323
],
[
6690,
6690,
6470,
6560,
73476,
48.067322952823,
0.16750339658756275,
5.035428989300763,
-4.8679255927132,
6339.214687331534,
6665.5,
6991.785312668466,
-0.09790272677772585,
6606,
6665.5,
6588.128758013285,
179.62134298645472,
-746799
]
] | no news data |
0 | [
[
1317,
1333,
1310,
1319,
244699,
21.32637862021533,
-34.120901268260695,
-36.67235285058309,
2.551451582322393,
1313.377193362745,
1362.95,
1412.5228066372551,
-0.07274339724458725,
1335.2,
1362.95,
1341.8824364839325,
25.65352846381813,
-4789832
],
[
1319,
1323,
1314,
1320,
147758,
21.9212316841482,
-33.85255025208471,
-36.10839233088342,
2.2558420787987075,
1308.4050344054035,
1359.2500000000002,
1410.094965594597,
-0.07481326554290485,
1329.2,
1359.2500000000002,
1337.505949187146,
24.46399071640255,
-4642074
],
[
1318,
1330,
1315,
1320,
227120,
21.921231684148193,
-33.25651968098282,
-35.5380178009033,
2.281498119920478,
1307.175601833873,
1354.7,
1402.224398166127,
-0.07016224723721408,
1323.4,
1354.7,
1334.0047593497168,
23.787991379516654,
-4642074
],
[
1319,
1323,
1316,
1320,
142109,
21.92123168414819,
-32.410552485037215,
-34.91252473773008,
2.501972252692866,
1306.8225098735124,
1350.4500000000003,
1394.077490126488,
-0.06461178144542608,
1319,
1350.4500000000003,
1331.2038074797736,
22.588849138122608,
-4642074
],
[
1318,
1333,
1318,
1326,
232896,
26.108039729469546,
-30.899774169295597,
-34.10997462404318,
3.2102004547475858,
1305.3813105802521,
1347.65,
1389.918689419748,
-0.06272947637702361,
1321,
1347.65,
1330.1630459838188,
22.046788485399567,
-4409178
],
[
1326,
1329,
1323,
1327,
200520,
26.81244206211607,
-29.28420968637215,
-33.14482163650898,
3.8606119501368283,
1304.299695614096,
1345.1499999999999,
1386.0003043859037,
-0.06073717337977755,
1322.6000000000001,
1345.1499999999999,
1329.5304367870551,
20.900589307871027,
-4208658
],
[
1327,
1341,
1327,
1333,
270528,
31.059000516231077,
-27.2060983714166,
-31.957076983490506,
4.750978612073904,
1304.8037230718087,
1342.8999999999999,
1380.996276928191,
-0.0567373250848033,
1325.2000000000003,
1342.8999999999999,
1330.224349429644,
20.407690071594526,
-3938130
],
[
1333,
1338,
1328,
1337,
181684,
33.81605851359296,
-24.94881915461201,
-30.555425417714808,
5.6066062631027975,
1305.9782022764473,
1340.9999999999998,
1376.0217977235523,
-0.05223236051238253,
1328.6000000000004,
1340.9999999999998,
1331.5794795437153,
19.664283637909204,
-3756446
],
[
1336,
1341,
1335,
1339,
204312,
35.21121477154946,
-22.73643436475527,
-28.991627207122903,
6.255192842367634,
1306.7853691168107,
1339.6,
1372.4146308831891,
-0.048991685403387934,
1332.4,
1339.6,
1333.0635836349722,
18.688263378058547,
-3552134
],
[
1339,
1343,
1325,
1327,
271800,
30.990083107181434,
-21.701244750311844,
-27.53355071576069,
5.832305965448846,
1306.4742077010358,
1337.8,
1369.1257922989641,
-0.04683180191204095,
1332.6000000000001,
1337.8,
1331.850866907978,
18.639101708197224,
-3823934
]
] | no news data |
0 | [
[
5850,
6130,
5830,
6100,
76177,
59.69140563858916,
-87.32564090339747,
-160.85991045133738,
73.53426954793991,
5489.02336577636,
5843.5,
6197.97663422364,
-0.12132339667104983,
5944,
5843.5,
5883.81488847837,
251.2622143996598,
-570133
],
[
6190,
6200,
6080,
6150,
43927,
60.96434755162994,
-58.85002678999717,
-140.45793371906933,
81.60790692907216,
5479.24612926521,
5848.5,
6217.75387073479,
-0.12627301726418408,
5990,
5848.5,
5937.051910782697,
241.88634194254126,
-526206
],
[
6120,
6300,
6100,
6200,
40481,
62.24825193645731,
-31.880813147988192,
-118.74250960485311,
86.86169645686492,
5462.133609157552,
5858.5,
6254.866390842448,
-0.1353132681889384,
6030,
5858.5,
5989.641528626157,
238.89446037521688,
-485725
],
[
6220,
6380,
6160,
6340,
103134,
65.65455369241145,
0.7803179179481958,
-94.83794410029286,
95.61826201824105,
5427.746543402811,
5875.5,
6323.253456597189,
-0.152413737246937,
6124,
5875.5,
6059.713222900926,
237.5448560627014,
-382591
],
[
6350,
6400,
6140,
6200,
41270,
59.83992757172822,
15.192539489063165,
-72.83184738242166,
88.02438687148482,
5418.6182960951655,
5889,
6359.3817039048345,
-0.15974926266083697,
6198,
5889,
6087.770578320741,
239.1487949153656,
-423861
],
[
6200,
6220,
5910,
6140,
40078,
57.48998611323306,
21.52470693664236,
-53.96053651860886,
75.48524345525122,
5417.377702834346,
5901,
6384.622297165654,
-0.16391198005953375,
6206,
5901,
6098.216462656593,
244.2095952785538,
-463939
],
[
6140,
6160,
6030,
6100,
32733,
55.91354964661356,
23.04962779230391,
-38.55850365642631,
61.60813144873022,
5421.810252121395,
5913,
6404.189747878605,
-0.16613893045107558,
6196,
5913,
6098.573170125274,
236.0517670443714,
-496672
],
[
6170,
6260,
6050,
6190,
92330,
58.6602976388857,
31.161179712925332,
-24.61456698255598,
55.77574669548132,
5418.933643355379,
5925.5,
6432.066356644621,
-0.17097843444253516,
6194,
5925.5,
6116.85853610022,
234.190926541202,
-404342
],
[
6260,
6260,
5950,
6100,
320595,
54.97188902623682,
29.981783870529398,
-13.695296811938906,
43.6770806824683,
5421.446023381573,
5934,
6446.553976618427,
-0.1727515930631707,
6146,
5934,
6113.486828880176,
239.60586035968757,
-724937
],
[
6070,
6090,
5680,
5730,
312643,
43.00119806812207,
-0.7995864774502479,
-11.116154745041175,
10.316568267590927,
5428.696681257093,
5936.5,
6444.303318742907,
-0.1710783521411294,
6052,
5936.5,
6036.789463104141,
252.4911560482813,
-1037580
]
] | no news data |
0 | [
[
1825,
1843,
1825,
1831,
144585,
34.5869212692251,
-24.92229157112388,
-27.572077116272176,
2.6497855451482977,
1798.9321626105896,
1865.05,
1931.1678373894104,
-0.0709019462099251,
1843.0000000000002,
1865.05,
1846.653312225199,
35.91722087651539,
-7694112
],
[
1826,
1855,
1824,
1853,
159174,
39.980218529610354,
-22.94131766802161,
-26.645925226622065,
3.704607558600454,
1797.8136601786498,
1864,
1930.1863398213502,
-0.07101538607441009,
1841.4,
1864,
1847.9226497801592,
35.56599081390715,
-7534938
],
[
1855,
1889,
1855,
1868,
286445,
43.40639991233311,
-19.931251873078054,
-25.302990555913265,
5.371738682835211,
1801.9763651264677,
1861,
1920.0236348735323,
-0.06343217073995945,
1843.8000000000002,
1861,
1851.9381198241276,
35.596991470056636,
-7248493
],
[
1868,
1887,
1853,
1861,
142908,
42.195865053215364,
-17.904206000993327,
-23.823233644929278,
5.9190276439359515,
1814.5053697636304,
1856.6,
1898.6946302363694,
-0.0453459336813202,
1847.6000000000001,
1856.6,
1853.7504958593022,
35.48292065076688,
-7391401
],
[
1862,
1896,
1846,
1877,
332042,
45.909115499414895,
-14.835674836243243,
-22.02572188319207,
7.190047046948827,
1817.081254575405,
1855.4999999999998,
1893.9187454245946,
-0.0414106660464509,
1858.0000000000002,
1855.4999999999998,
1858.400396687442,
36.519854889997816,
-7059359
],
[
1888,
1925,
1888,
1912,
570265,
53.018826407629064,
-9.470464666296493,
-19.514670439812953,
10.04420577351646,
1811.9610034975717,
1857.8499999999997,
1903.7389965024277,
-0.04940010926870089,
1874.2000000000003,
1857.8499999999997,
1869.120317349954,
37.339865254997974,
-6489094
],
[
1914,
1921,
1893,
1901,
278044,
50.760617681684955,
-6.0365197791154515,
-16.819040307673454,
10.782520528558003,
1810.1610771144308,
1859.9499999999996,
1909.7389228855684,
-0.05353791541231627,
1883.8000000000002,
1859.9499999999996,
1875.4962538799632,
36.67273202249812,
-6767138
],
[
1901,
1934,
1901,
1934,
457602,
56.716694965939205,
-0.6448362375449506,
-13.584199493647754,
12.939363256102803,
1803.3371807589986,
1862.6499999999996,
1921.9628192410007,
-0.06368648886371685,
1897.0000000000002,
1862.6499999999996,
1887.1970031039707,
36.410394020891104,
-6309536
],
[
1934,
1942,
1916,
1942,
421563,
58.04172606834832,
4.22494244872837,
-10.02237110517253,
14.2473135539009,
1796.9042532751282,
1865.7499999999998,
1934.5957467248713,
-0.07379954090834417,
1913.2,
1865.7499999999998,
1898.1576024831768,
35.66679444797031,
-5887973
],
[
1942,
1948,
1904,
1939,
476597,
57.332922833291526,
7.752832388700881,
-6.467330406397847,
14.220162795098728,
1793.9847032139714,
1869.95,
1945.9152967860286,
-0.08124847914225364,
1925.6000000000001,
1869.95,
1906.3260819865416,
36.262023415972436,
-6364570
]
] | no news data |
0 | [
[
12970,
13090,
12610,
12930,
443870,
37.104609620296735,
-832.9646304380421,
-842.2283989117232,
9.263768473681012,
12656.442983556255,
14134,
15611.557016443745,
-0.2090783948554896,
13272,
14134,
13476.33329742491,
776.7010054428414,
23472132
],
[
12910,
13050,
12820,
12920,
341715,
37.00454644814957,
-829.6026941719829,
-839.7032579637752,
10.100563791792297,
12523.054483510403,
14026.5,
15529.945516489597,
-0.21437215506214624,
13148,
14026.5,
13365.066637939928,
737.6509336254957,
23130417
],
[
12940,
12960,
12720,
12840,
240419,
36.1643104974575,
-823.8963031467574,
-836.5418670003717,
12.645563853614249,
12429.369411553153,
13906,
15382.630588446847,
-0.21237316100199158,
13004,
13906,
13260.053310351943,
702.1044383665317,
22889998
],
[
12920,
12990,
12700,
12790,
219038,
35.6199282984824,
-814.0249562962599,
-832.0384848595494,
18.01352856328947,
12369.261395410982,
13783,
15196.738604589018,
-0.2051423644473653,
12922,
13783,
13166.042648281555,
672.6684070546365,
22670960
],
[
12830,
12970,
12740,
12880,
269125,
37.445257311035355,
-789.834870230532,
-823.597761933746,
33.762891703213995,
12328.090061483616,
13678,
15027.909938516384,
-0.19738411149530408,
12872,
13678,
13108.834118625244,
641.0492351221625,
22940085
],
[
13260,
13490,
13120,
13430,
617264,
47.28204158710679,
-718.0069125410791,
-802.4795920552127,
84.47267951413357,
12328.003100456326,
13624.5,
14920.996899543674,
-0.19031845565615968,
12972,
13624.5,
13173.067294900196,
638.8314326134366,
23557349
],
[
14400,
14410,
13640,
13900,
1266749,
53.94664124703213,
-616.0561546642584,
-765.1949045770219,
149.1387499127635,
12349.175550968679,
13598.5,
14847.824449031321,
-0.18374444961301922,
13168,
13598.5,
13318.453835920158,
663.2006159981912,
24824098
],
[
14330,
14400,
14020,
14100,
866674,
56.46858331238287,
-513.2052058472145,
-714.7969648310604,
201.59175898384592,
12461.842158867848,
13553.5,
14645.157841132152,
-0.16108869902713713,
13420,
13553.5,
13474.763068736127,
651.5434291411775,
25690772
],
[
13920,
14000,
13620,
13640,
376052,
49.72403761188245,
-463.4706424623819,
-664.5317003573248,
201.0610578949429,
12555.927752948937,
13499,
14442.072247051063,
-0.1397247569525243,
13590,
13499,
13507.810454988903,
639.290327059665,
25314720
],
[
13850,
13850,
13350,
13520,
326428,
48.10972808590218,
-428.79574929805676,
-617.3845101454713,
188.5887608474145,
12621.853454103026,
13452.5,
14283.146545896974,
-0.12349326086556019,
13718,
13452.5,
13510.248363991122,
629.3410179839746,
24988292
]
] | NHN KCP, 번개장터 ‘번개머니’ 시스템운영 대행 계약 체결: [디지털데일리 박기록기자] NHN KCP(대표 박준석)는 대한민국 대표 글로벌 리커머스 플랫폼 번개장터(대표 강승현·최재화)와 손잡고 새로운 선불전자지급수단 ‘번개머니’ 시스템을 운영하는 대행 계약을 체결했다고 16일 밝혔다.이번 협력은 번개장터가 지향하는 안전한 리커머스(Recommerce) 환경 구축에 NHN KCP의 전문성을 더했다는 점에서 주목된다는 설명이다.번개장터는 결제의 편의성과 다양한 플러스 혜택을 제공하는 ‘번개머니’ 서비스를 공식 런칭한다. 9월 17일부터, 거래가 성사된 후 현금 대신 ‘번개머니’로 정산을 받는 이용자들은 판매 금액의 2.5%를 추가로 지급받을 수 있으며, 이렇게 적립된 금액은 번개장터 내 모든 거래에서 현금처럼 사용 가능하다.번개장터는 이번 ‘번개머니’ 출시를 기념해 ‘100원 딜’ 이벤트도 동반한다. 오는 9월 18일부터 10월 1일까지 약 2주간 진행되는 이번 행사는 100원으로 샤넬, 다이슨, 아이폰 등 매일 바뀌는 인기 상품에 응모할 수 있는 기회를 제공한다. 특히 이벤트 기간 중 신규 가입자에게는 이벤트 참여를 위한 ‘번개머니’ 100원이 즉시 지급되며, 매일 선착순 100명에게는 메가커피 아메리카노 쿠폰도 증정할 예정이다.사용할수록 플러스가 되는 거래 생활인 ‘번개머니’ 서비스의 핵심 가치는 이용자 자금의 안전성 확보다. ‘번개머니’는 전자금융거래법에 의거해 충전금 전액을 외부 금융기관에 별도 예치하여 안전하게 보관되며 기업의 도산 상황에서도 이용자 자산을 법적으로 보호하는 강력한 안전장치 역할을 한다.NHN KCP 관계자는 “국내 대표 글로벌 리커머스 플랫폼인 번개장터와 협력하게 되어 기쁘다”며 “번개장터가 만들어온 ‘스트레스 없는 안전한 중고거래’라는 비전에 NHN KCP의 검증된 노하우를 더해, 이용자들이 더욱 안심하고 거래할 수 있는 환경을 만들겠다”고 밝혔다.번개장터 관계자 역시 “이번 ‘번개머니’ 도입으로 판매자에게 실질적인 혜택을 제공하고, 이용자들에게는 신뢰할 수 있는 결제 시스템을 구축하게 됐다”며 “국내 전자결제 시장 1위인 NHN KCP와의 협력을 통해 투명하고 안정적인 시스템을 구축한 만큼, 앞으로도 이용자 중심의 안전하고 편리한 결제 환경을 지속적으로 조성해 나가겠다”고 말했다.NHN KCP는 이번 번개장터와의 협력을 시작으로, 프랜차이즈 등 다양한 가맹점에 특화된 선불지급수단 제공 비즈니스를 확대해 나갈 계획이다. NHN KCP는 본격적으로 포인트와 상품권 비즈니스 확장에 속도를 내고 있다. 향후 선불카드, 기프트카드, 모바일 쿠폰, 모바일 상품권 등 선불전자지급수단을 활용한 사업 범위를 확장하며 시장 내 입지를 강화할 방침이다. NHN KCP, 번개장터와 손잡고 ‘번개머니’ 시스템 운영: [파이낸셜뉴스] 종합결제기업 NHN KCP는 대한민국 대표 글로벌 리커머스 플랫폼 번개장터와 손잡고 새로운 선불전자지급수단 '번개머니' 시스템을 운영하는 대행 계약을 체결했다고 16일 밝혔다. 이번 협력은 번개장터가 지향하는 안전한 리커머스 환경 구축에 NHN KCP의 전문성을 더했다는 점에서 주목된다. 오는 17일부터 거래가 성사된 후 현금 대신 번개머니 정산을 받는 이용자들은 판매 금액의 2.5%를 추가로 지급받을 수 있다. 이렇게 적립된 금액은 번개장터 내 모든 거래에서 현금처럼 사용 가능하다. 번개장터는 이번 번개머니 출시를 기념해 '100원 딜' 이벤트도 진행한다. 오는 18일부터 내달 1일까지 약 2주간 진행되는 이번 행사는 100원으로 샤넬, 다이슨, 아이폰 등 매일 바뀌는 인기 상품에 응모할 수 있는 기회를 제공한다. 특히 이벤트 기간 중 신규 가입자에게는 이벤트 참여를 위한 번개머니 100원이 즉시 지급되며, 매일 선착순 100명에게는 메가커피 아메리카노 쿠폰도 증정할 예정이다. 번개머니 서비스의 핵심 가치는 이용자 자금의 안전성 확보다. 번개머니는 전자금융거래법를 따라 충전금 전액을 외부 금융기관에 별도 예치해 안전하게 보관된다. 이는 기업 도산 상황에서도 이용자 자산을 법적으로 보호하는 안전장치 역할을 한다. NHN KCP는 이번 번개장터와의 협력을 시작으로 프랜차이즈 등 다양한 가맹점에 특화된 선불지급수단 제공 비즈니스를 확대해 나갈 계획이다. #번개장터 #NHN KCP NHN KCP, 번개장터와 손잡고 '번개머니' 시스템 운영: NHN KCP 사옥 전경NHN KCP(대표 박준석)가 리커머스 플랫폼 번개장터와 손잡고 새로운 선불전자지급수단 '번개머니' 시스템을 운영하는 대행 계약을 체결했다. 이번 협력은 번개장터가 지향하는 안전한 리커머스 환경 구축에 NHN KCP의 전문성을 더했다는 점에서 주목된다.번개장터는 결제의 편의성과 다양한 플러스 혜택을 제공하는 '번개머니' 서비스를 공식 출시한다. 오는 17일부터 거래가 성사된 후 현금 대신 '번개머니'로 정산을 받는 이용자들은 판매 금액의 2.5%를 추가로 지급받을 수 있다. 적립된 금액은 번개장터 내 모든 거래에서 현금처럼 사용 가능하다.번개장터는 이번 '번개머니' 출시를 기념해 '100원 딜' 이벤트도 동반한다. 인기 상품에 응모할 수 있는 기회를 제공한다.'번개머니' 서비스의 핵심 가치는 이용자 자금의 안전성 확보다. '번개머니'는 전자금융거래법에 의거해 충전금 전액을 외부 금융기관에 별도 예치하여 안전하게 보관되며 기업의 도산 상황에서도 이용자 자산을 법적으로 보호하는 강력한 안전장치 역할을 한다.NHN KCP 관계자는 “국내 대표 글로벌 리커머스 플랫폼인 번개장터와 협력하게 되어 기쁘다”며 “번개장터가 만들어온 '스트레스 없는 안전한 중고거래'라는 비전에 NHN KCP의 검증된 노하우를 더해, 이용자들이 더욱 안심하고 거래할 수 있는 환경을 만들겠다”고 밝혔다.NHN KCP는 이번 번개장터와의 협력을 시작으로, 프랜차이즈 등 다양한 가맹점에 특화된 선불지급수단 제공 비즈니스를 확대해 나갈 계획이다. NHN KCP, 번개장터와 '번개머니' 시스템 운영: 번개머니 시스템 운영·자금관리 대행종합 결제기업 NHN KCP는 리커머스 플랫폼 번개장터와 함께 새 선불전자지급수단 '번개머니' 시스템을 운영하는 대행 계약을 체결했다고 16일 밝혔다. 서울 구로구 NHN KCP 사옥 전경. NHN KCP회사 측은 협력을 통해 번개장터가 지향하는 안전한 리커머스 환경 구축에 NHN KCP의 전문성을 더하게 됐다고 의미를 부여했다.번개장터는 결제의 편의성과 다양한 플러스 혜택을 제공하는 번개머니 서비스를 출시한다. 다음 날부터 거래 성사 후 현금 대신 번개머니로 정산받는 이용자들은 판매액의 2.5%를 추가로 지급받는다. 적립액은 번개장터 내 모든 거래에서 현금처럼 쓸 수 있다.번개장터는 번개머니 출시를 기념해 '100원 딜' 이벤트를 한다. 오는 18일부터 다음 달 1일까지 진행하는 이벤트는 100원으로 샤넬, 다이슨, 아이폰 등 매일 바뀌는 인기 상품에 응모할 기회를 제공한다.이벤트 기간 중 신규 가입자에게는 이벤트 참여를 위한 번개머니 100원을 준다. 매일 선착순 100명에게는 메가커피 아메리카노 쿠폰을 준다.번개머니의 핵심 가치는 이용자 자금의 안전성 확보다. 번개머니는 전자금융거래법에 따라 충전금 전액을 외부 금융기관에 별도 예치해 보관한다.NHN KCP 관계자는 "번개장터가 만들어 온 스트레스 없는 안전한 중고거래란 비전에 NHN KCP의 검증된 노하우를 더해 안심하고 거래할 수 있는 환경을 만들겠다"고 말했다.NHN KCP는 이번 협력을 시작으로 프랜차이즈 등 다양한 가맹점에 특화된 선불지급수단 제공 비즈니스를 확대할 계획이다. 향후 선불카드, 기프트카드, 모바일 쿠폰, 모바일 상품권 등 사업 범위를 확장하며 시장 입지를 강화할 방침이다. |
0 | [
[
56000,
59400,
55500,
58600,
233309,
80.03917581340643,
5884.8069914656735,
3674.7730827170144,
2210.033908748659,
22648.98462698499,
41217.5,
59786.015373015005,
-0.9010015344460487,
53390,
41217.5,
50489.82969642829,
2890.6460675915696,
3637400
],
[
59000,
62200,
58600,
60700,
236920,
81.68485049054652,
6435.838388549608,
4226.986143883533,
2208.8522446660745,
22534.92166920217,
42600,
62665.07833079783,
-0.9420224568449684,
55780,
42600,
52531.86375714264,
2941.3142056207435,
3874320
],
[
60700,
66500,
60700,
64600,
204714,
84.27736320362774,
7105.32636759201,
4802.654188625229,
2302.672178966781,
22516.48680512335,
44217.5,
65918.51319487665,
-0.9815576726353434,
58900,
44217.5,
54945.49100571411,
3145.5060480764046,
4079034
],
[
65100,
66500,
55400,
56500,
605586,
64.01120159844292,
6902.727760088572,
5222.668902917898,
1680.058857170674,
23620.237014317845,
45367.5,
67114.76298568216,
-0.9587155115746805,
59360,
45367.5,
55256.39280457129,
3713.6841874995184,
3473448
],
[
56500,
61800,
56500,
61100,
376240,
68.62539992156705,
7032.284660077741,
5584.592054349867,
1447.6926057278743,
24909.126671722577,
46812.5,
68715.87332827742,
-0.9357916508743357,
60300,
46812.5,
56425.11424365704,
3826.9924598209814,
3849688
],
[
63300,
64700,
59400,
59900,
218141,
66.23949029161149,
6957.922861948711,
5859.258215869637,
1098.6646460790744,
26664.396580467073,
48192.5,
69720.60341953293,
-0.8934213174055269,
60560,
48192.5,
57120.091394925636,
3932.2072841194827,
3631547
],
[
59900,
60100,
57000,
57500,
186177,
61.624832184321356,
6628.916634218578,
6013.189899539426,
615.7267346791523,
28758.68577306147,
49417.5,
70076.31422693853,
-0.8360930531467001,
59920,
49417.5,
57196.07311594051,
3872.763906682377,
3445370
],
[
57700,
59000,
53800,
54600,
243993,
56.50256582764114,
6064.265981333498,
6023.40511589824,
40.86086543525744,
31052.908166866113,
50457.5,
69862.09183313389,
-0.7691459875393704,
57920,
50457.5,
56676.85849275241,
3967.5664847764933,
3201377
],
[
54600,
59700,
53000,
59600,
292831,
62.31817283744931,
5951.6278233029225,
6009.049657379177,
-57.42183407625453,
33721.5856059941,
51767.5,
69813.4143940059,
-0.6971908782153243,
58540,
51767.5,
57261.486794201934,
4162.740307292458,
3494208
],
[
59600,
59600,
57000,
57900,
144101,
59.40978070261416,
5659.941200078945,
5939.227965919131,
-279.2867658401856,
36893.82161082808,
52977.5,
69061.17838917192,
-0.6071890288961133,
57900,
52977.5,
57389.18943536155,
4051.115999628711,
3350107
]
] | no news data |
0 | [
[
60600,
63600,
60600,
62000,
203313,
73.87708091554407,
4108.100610439404,
3162.04407834526,
946.0565320941437,
43462.785650025646,
53285,
63107.214349974354,
-0.3686671427221302,
60100,
53285,
57929.73275540685,
4015.727703045749,
6067949
],
[
62400,
62700,
60500,
61000,
129603,
70.79986990894199,
4146.731754988774,
3358.981613673963,
787.7501413148111,
43469.71677462499,
53795,
64120.28322537501,
-0.383875201240822,
60680,
53795,
58543.78620432548,
3886.03286711391,
5938346
],
[
60800,
62200,
59900,
60500,
144964,
69.24676173031777,
4089.856079009056,
3505.156506740982,
584.699572268074,
43889.37125228794,
54370,
64850.62874771206,
-0.38552984174037364,
60500,
54370,
58935.02896346038,
3772.744805177202,
5793382
],
[
59600,
60500,
58000,
59900,
199403,
67.33781334538658,
3950.8240698624577,
3594.290019365277,
356.5340504971805,
44386.879717569565,
54887.5,
65388.120282430435,
-0.38262337626710763,
60700,
54887.5,
59128.02317076831,
3681.834461950259,
5593979
],
[
60200,
61400,
58500,
60100,
166491,
67.6578699290211,
3812.8266373987426,
3637.9973429719707,
174.82929442677187,
44637.11959482688,
55292.5,
65947.88040517313,
-0.3854186519029931,
60700,
55292.5,
59322.418536614656,
3625.9891432395266,
5760470
],
[
60300,
61700,
59700,
61400,
137733,
69.73391060903388,
3764.9616787744817,
3663.3902101324734,
101.57146864200831,
45024.89136787027,
55812.5,
66600.10863212973,
-0.38656604280868023,
60580,
55812.5,
59737.93482929173,
3509.8470615795604,
5898203
],
[
62400,
67900,
61400,
64100,
502499,
73.5337462133328,
3899.9397120030553,
3710.70011050659,
189.23960149646518,
45420.99689420747,
56497.5,
67574.00310579252,
-0.3921059553358123,
61200,
56497.5,
60610.34786343339,
3723.4294143238776,
6400702
],
[
63000,
63100,
59500,
59800,
308274,
60.50533291942963,
3618.2280319171477,
3692.205694788702,
-73.97766287155446,
46278.50153267256,
56992.5,
67706.49846732744,
-0.375979241736279,
61060,
56992.5,
60448.27829074671,
3786.041599015029,
6092428
],
[
58900,
59400,
57100,
59400,
205179,
59.450135064012,
3324.371552853627,
3618.638866401687,
-294.26731354806043,
47582.93569965877,
57542.5,
67502.06430034123,
-0.3461637676618579,
60960,
57542.5,
60238.62263259737,
3708.467199085384,
5887249
],
[
59800,
60800,
59300,
59700,
172826,
60.01338459319369,
3080.1891655206273,
3510.9489262254756,
-430.7597607048483,
49480.85398061358,
58172.5,
66864.14601938642,
-0.2988231903179825,
60880,
58172.5,
60130.8981060779,
3550.719542007857,
6060075
]
] | no news data |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.