labels
int64 | time_series
list | texts
string |
|---|---|---|
0
|
[
[
11130,
11230,
10860,
10910,
66245,
42.709969357324475,
167.38546855539607,
61.10481055842001,
106.28065799697606,
9703.771115896347,
10534,
11364.228884103653,
-0.1576284192336536,
11008,
10534,
10904.662961546133,
510.09409731228646,
-86466
],
[
10910,
11350,
10810,
11230,
56587,
47.21557552436022,
187.45836094234255,
86.37552063520452,
101.08284030713803,
9723.164147001538,
10588,
11452.835852998462,
-0.16336151360001164,
11146,
10588,
10969.730369236908,
512.2302332185517,
-29879
],
[
11240,
11380,
11040,
11260,
55255,
47.63139149638979,
203.4418708074154,
109.7887906696467,
93.6530801377687,
9725.508373244373,
10633,
11540.491626755627,
-0.170693431158775,
11246,
10633,
11027.784295389527,
499.9280737029409,
25376
],
[
11130,
11350,
11050,
11240,
27563,
47.3635161555256,
212.05069624805765,
130.2411717853289,
81.80952446272875,
9762.908555739214,
10685,
11607.091444260786,
-0.1725954972879338,
11254,
10685,
11070.227436311621,
485.6474970098737,
-2187
],
[
11180,
11180,
10670,
10900,
79488,
42.94214654386108,
189.25646323148976,
142.04423007456109,
47.212233156928676,
9822.611977371054,
10720,
11617.388022628946,
-0.16742313855017643,
11108,
10720,
11036.181949049298,
491.6726757948827,
-81675
],
[
10900,
11420,
10700,
11150,
54860,
46.86952168447088,
189.18398479137068,
151.472181017923,
37.711803773447684,
9868.358247432654,
10762.5,
11656.641752567346,
-0.16615874612169032,
11156,
10762.5,
11058.945559239439,
507.98177038096253,
-26815
],
[
11690,
11690,
11000,
11030,
38707,
45.259174541454826,
177.39860726943698,
156.6574662682258,
20.74114100121119,
9981.194748571486,
10812.5,
11643.805251428514,
-0.15376744535093895,
11116,
10812.5,
11053.156447391551,
520.9830724966081,
-65522
],
[
11000,
11790,
10970,
11350,
106444,
50.17534261711901,
191.67047835886842,
163.66006868635432,
28.0104096725141,
10106.577317136958,
10879.5,
11652.422682863042,
-0.14208790530135423,
11134,
10879.5,
11112.525157913242,
542.3414244611361,
40922
],
[
11350,
11590,
11110,
11350,
41558,
50.17534261711901,
200.66786478666836,
171.06162790641716,
29.606236880251203,
10250.69356559553,
10944.5,
11638.30643440447,
-0.12678631904691318,
11156,
10944.5,
11160.020126330593,
537.8884655710549,
40922
],
[
11250,
11460,
11130,
11200,
60775,
47.83965854592637,
193.46447392769187,
175.5421971106721,
17.922276817019764,
10341.706275334187,
10986.5,
11631.293724665813,
-0.1173792790544419,
11216,
10986.5,
11168.016101064475,
523.0392894588367,
-19853
]
] |
no news data
|
0
|
[
[
2905,
2905,
2850,
2860,
68795,
32.5024696767241,
-39.013919074689966,
-63.04330243195487,
24.029383357264905,
2713.761178308462,
2842.5,
2971.238821691538,
-0.09058140488410754,
2884,
2842.5,
2870.1159674016512,
75.6066493543343,
-653585
],
[
2860,
2895,
2845,
2875,
93338,
34.07249077982376,
-35.61754110034872,
-57.55815016563364,
21.940609065284924,
2717.799338586017,
2839.25,
2960.700661413983,
-0.08555122755233474,
2880,
2839.25,
2871.092773921321,
73.77760297188185,
-560247
],
[
2875,
2890,
2850,
2865,
47913,
33.51283347065261,
-33.34838409936492,
-52.716196952379896,
19.367812853014975,
2717.837896213388,
2838.75,
2959.662103786612,
-0.08518686308171701,
2875,
2838.75,
2869.874219137057,
71.36491704531886,
-608160
],
[
2865,
2865,
2825,
2865,
59990,
33.5128334706526,
-31.19051597495445,
-48.41106075689481,
17.22054478194036,
2719.4728055455766,
2840.75,
2962.0271944544234,
-0.0853839263957922,
2869,
2840.75,
2868.8993753096456,
69.12456582779609,
-608160
],
[
2865,
2865,
2785,
2800,
67080,
29.82038633435508,
-34.32961626523229,
-45.59477185856231,
11.265155593330022,
2715.6465209765706,
2836.75,
2957.8534790234294,
-0.0853818482583445,
2853,
2836.75,
2855.1195002477166,
69.90138255438208,
-675240
],
[
2795,
2850,
2795,
2845,
28117,
35.147746397991206,
-32.80806103664372,
-43.03742969417859,
10.22936865753487,
2721.0963687427748,
2839.75,
2958.4036312572252,
-0.08356625143567233,
2850,
2839.75,
2853.0956001981735,
68.83699808621193,
-647123
],
[
2845,
2865,
2820,
2845,
33067,
35.147746397991206,
-31.24207832436923,
-40.67835942021672,
9.436281095847491,
2750.1079444968987,
2847.25,
2944.3920555031013,
-0.0682357049806665,
2844,
2847.25,
2851.476480158539,
67.13435536576823,
-647123
],
[
2845,
2855,
2820,
2845,
88505,
35.147746397991206,
-29.659133711340473,
-38.474514278441475,
8.815380567101002,
2781.3363915016653,
2854,
2926.6636084983347,
-0.05092053854122966,
2840,
2854,
2850.1811841268313,
64.83904426821336,
-647123
],
[
2850,
2925,
2780,
2885,
145858,
40.18841254677086,
-24.8900559237959,
-35.75762260751236,
10.867566683716461,
2795.930725727139,
2859.5,
2923.069274272861,
-0.0444618109969303,
2844,
2859.5,
2857.144947301465,
70.56482682048383,
-501265
],
[
2910,
2920,
2855,
2860,
83508,
38.190471877566914,
-22.86425360108933,
-33.17894880622776,
10.314695205138428,
2796.5882295501992,
2860,
2923.4117704498008,
-0.0443438954194411,
2856,
2860,
2857.715957841172,
70.16733919044927,
-584773
]
] |
no news data
|
0
|
[
[
5130,
5140,
4955,
5000,
319621,
47.940599013931,
185.360749164528,
252.13189471059042,
-66.77114554606243,
4719.974760814519,
5117.5,
5515.025239185481,
-0.15535915551948454,
5120,
5117.5,
5155.446854254699,
257.0479568731822,
6847506
],
[
5000,
5030,
4940,
4995,
204361,
47.77474879859325,
159.81286580551296,
233.66808892957494,
-73.85522312406198,
4744.82814274981,
5125.25,
5505.67185725019,
-0.1484500686796509,
5087,
5125.25,
5123.35748340376,
245.1159599536692,
6643145
],
[
4995,
5060,
4905,
5000,
157145,
47.96859745699726,
138.3743490335728,
214.6093409503745,
-76.2349919168017,
4781.228368189917,
5135.25,
5489.271631810083,
-0.1378790250952078,
5065,
5135.25,
5098.685986723008,
238.67910567126427,
6800290
],
[
4990,
5000,
4825,
4875,
190254,
43.610490126628136,
110.02936467910513,
193.69334569612064,
-83.66398101701552,
4785.463290175534,
5136.25,
5487.036709824466,
-0.13659253728867016,
5010,
5136.25,
5053.948789378406,
234.13059812331682,
6610036
],
[
4815,
4890,
4740,
4830,
282850,
42.12665693524088,
82.9781163708576,
171.55029983106803,
-88.57218346021043,
4782.037428468467,
5135.5,
5488.962571531533,
-0.13765458924409826,
4940,
5135.5,
5009.159031502725,
228.12126968593705,
6327186
],
[
4825,
4865,
4775,
4820,
134293,
41.78640446485787,
60.04077805105226,
149.24839547506488,
-89.20761742401262,
4740.972665066517,
5121.5,
5502.027334933483,
-0.14859995506530624,
4904,
5121.5,
4971.32722520218,
218.2554647083701,
6192893
],
[
4820,
5000,
4820,
4935,
196437,
47.07995451424173,
50.55949272298858,
129.51061492464962,
-78.95112220166104,
4723.168915946075,
5112.75,
5502.331084053925,
-0.15239590594256525,
4892,
5112.75,
4964.0617801617445,
215.52293151491511,
6389330
],
[
4940,
4975,
4835,
4850,
143820,
43.90223883886848,
35.77433193635079,
110.76335832698986,
-74.98902639063907,
4698.1331857528585,
5103.75,
5509.3668142471415,
-0.15894854342283282,
4862,
5103.75,
4941.249424129395,
210.1284364067069,
6245510
],
[
4870,
4920,
4775,
4795,
209640,
41.93011795103021,
19.395367423328935,
92.48976014625768,
-73.09439272292875,
4664.3700566832895,
5092,
5519.6299433167105,
-0.16796148598456814,
4846,
5092,
4911.999539303517,
205.47640523479927,
6035870
],
[
4795,
4845,
4555,
4770,
216332,
41.027947377866255,
4.347513546479604,
74.86131082630206,
-70.51379727982246,
4624.136578616682,
5068,
5511.863421383318,
-0.17516314971717378,
4834,
5068,
4883.599631442814,
211.51380486088505,
5819538
]
] |
no news data
|
0
|
[
[
3425,
3425,
3400,
3405,
1719,
53.65757797825621,
-45.721366899131226,
-52.28237479247773,
6.561007893346506,
3357.805819020752,
3479.5,
3601.194180979248,
-0.06994923464822411,
3453,
3479.5,
3460.7334532343043,
111.06254719555628,
-134657
],
[
3405,
3405,
3370,
3405,
5460,
53.65757797825621,
-47.41710098137355,
-51.3093200302569,
3.892219048883348,
3350.212143336074,
3472.75,
3595.287856663926,
-0.07057107863446896,
3436,
3472.75,
3449.5867625874434,
105.6295081101594,
-134657
],
[
3380,
3400,
3355,
3395,
5329,
52.765711871265914,
-49.00302254459575,
-50.848060533124674,
1.8450379885289223,
3342.55799398861,
3465.5,
3588.44200601139,
-0.07095195845412773,
3422,
3465.5,
3438.669410069955,
101.6559718165766,
-139986
],
[
3395,
3405,
3360,
3400,
6567,
53.184708964367616,
-49.2882542816551,
-50.53609928283076,
1.247845001175662,
3335.3797566230023,
3461.5,
3587.6202433769977,
-0.07287028362097223,
3406,
3461.5,
3430.9355280559644,
97.60911668682112,
-133419
],
[
3400,
3460,
3230,
3430,
10129,
55.72259286144738,
-46.55687453967403,
-49.74025433419942,
3.1833797945253934,
3344.498241585923,
3453,
3561.501758414077,
-0.06284492233656351,
3407,
3453,
3430.7484224447717,
107.06560835204819,
-123290
],
[
3430,
3435,
3395,
3400,
3910,
52.64891645491567,
-46.27950437670097,
-49.04810434269974,
2.7685999659987672,
3338.8756698721127,
3448.75,
3558.6243301278873,
-0.06371835020102201,
3406,
3448.75,
3424.5987379558173,
102.27520775547332,
-127200
],
[
3400,
3445,
3360,
3405,
12851,
53.113123324863636,
-45.13592941281422,
-48.26566935672264,
3.129739943908419,
3336.608790626285,
3447.75,
3558.891209373715,
-0.06447173337609449,
3406,
3447.75,
3420.678990364654,
101.04126434436809,
-114349
],
[
3405,
3745,
3395,
3455,
40897,
57.590554505750525,
-39.736992567457946,
-46.55993399886971,
6.822941431411763,
3336.423581933751,
3446.25,
3556.076418066249,
-0.0637367678295243,
3418,
3446.25,
3427.5431922917232,
118.82403117691322,
-73452
],
[
3505,
3550,
3490,
3500,
8789,
61.183277029483506,
-31.464469482720233,
-43.54084109563982,
12.076371612919587,
3335.9405121878344,
3448.25,
3560.5594878121656,
-0.06513999148099214,
3438,
3448.25,
3442.0345538333786,
117.12231466427657,
-64663
],
[
3480,
3550,
3380,
3500,
5110,
61.18327702948349,
-24.624578524789285,
-39.75758858146972,
15.133010056680433,
3339.0609368311298,
3452.5,
3565.9390631688702,
-0.0657141567958698,
3452,
3452.5,
3453.627643066703,
120.89929218825682,
-64663
]
] |
no news data
|
0
|
[
[
2700,
2785,
2620,
2765,
143731,
59.586558660170255,
179.9180838989737,
228.31249972153233,
-48.39441582255864,
2491.548961334249,
2676.25,
2860.951038665751,
-0.13802973464044926,
2708,
2676.25,
2690.8210085527026,
204.95921018124812,
12800033
],
[
2765,
2805,
2695,
2765,
70448,
59.58655866017026,
173.87540533987703,
217.42508084520128,
-43.549675505324245,
2492.46231641423,
2681.25,
2870.03768358577,
-0.14082064976094738,
2717,
2681.25,
2705.656806842162,
198.17640945401612,
12800033
],
[
2760,
2765,
2620,
2690,
122613,
55.75248265788784,
161.17672093785131,
206.1754088637313,
-44.99868792587998,
2519.540181579208,
2690.25,
2860.959818420792,
-0.12691000347238515,
2708,
2690.25,
2702.5254454737296,
194.37809449301497,
12677420
],
[
2670,
2830,
2655,
2830,
171362,
60.82034155875611,
160.55892864637372,
197.0521128202598,
-36.49318417388608,
2532.5860481196314,
2703.5,
2874.4139518803686,
-0.12643902487913342,
2750,
2703.5,
2728.0203563789837,
192.99394488637105,
12848782
],
[
2810,
2830,
2710,
2800,
81224,
59.25419425919247,
155.8520095730355,
188.81209217081496,
-32.96008259777946,
2535.285620864537,
2702,
2868.714379135463,
-0.12340072474867718,
2770,
2702,
2742.416285103187,
187.7800916802017,
12767558
],
[
2800,
2900,
2755,
2770,
128310,
57.6553432454944,
147.9949987939467,
180.64867349544133,
-32.65367470149462,
2542.0357409298413,
2698.25,
2854.4642590701587,
-0.1157893146077337,
2771,
2698.25,
2747.9330280825498,
184.7243708459016,
12639248
],
[
2770,
3197,
2770,
3140,
713136,
68.82728535116532,
169.6683379408837,
178.45260638452982,
-8.784268443646113,
2466.558068511608,
2718.5,
2970.441931488392,
-0.1853536372914417,
2846,
2718.5,
2826.3464224660397,
202.0297729283372,
13352384
],
[
3200,
3295,
2985,
3205,
438540,
70.30928152580616,
189.90051718203495,
180.74218854403085,
9.158328638004093,
2415.9889389875807,
2746.25,
3076.5110610124193,
-0.2405178414291629,
2949,
2746.25,
2902.0771379728317,
209.74193200488455,
13790924
],
[
3120,
3185,
3055,
3080,
149143,
64.00721835445894,
193.61632123499294,
183.31701508222326,
10.299306152769674,
2416.6207461353724,
2770.5,
3124.3792538646276,
-0.25546237420294354,
2999,
2770.5,
2937.6617103782655,
205.47465114739282,
13641781
],
[
3080,
3140,
2810,
2885,
248653,
55.63019114481382,
178.76555436782382,
182.40672293934338,
-3.6411685715195574,
2432.3222821464647,
2783.25,
3134.1777178535353,
-0.25217117963067304,
3016,
2783.25,
2927.1293683026124,
214.36931892257905,
13393128
]
] |
no news data
|
0
|
[
[
9040,
9120,
8910,
9100,
125455,
91.9743185196935,
740.2154574770757,
535.091092231446,
205.12436524562963,
5296.798877274159,
7422.5,
9548.20112272584,
-0.5727722796162589,
8878,
7422.5,
8464.029765779786,
369.09149520592143,
6714389
],
[
9100,
9100,
8500,
8720,
294320,
80.25986468454886,
725.0378859779585,
573.0804509807485,
151.95743499720993,
5396.233465574786,
7539,
9681.766534425213,
-0.5684484770991414,
8940,
7539,
8515.22381262383,
385.5849598340699,
6420069
],
[
8740,
9000,
8610,
8920,
118291,
81.58898495620478,
720.8385021996992,
602.6320612245387,
118.20644097516049,
5527.668867325774,
7670.5,
9813.331132674226,
-0.5587200658820745,
8938,
7670.5,
8596.179050099065,
385.900319845922,
6538360
],
[
8920,
8990,
8800,
8990,
68834,
82.04466539624302,
714.9177485022074,
625.0891986800725,
89.82854982213485,
5735.819190366057,
7816.5,
9897.180809633943,
-0.5323817078318794,
8958,
7816.5,
8674.943240079252,
371.90743985692757,
6607194
],
[
9080,
9240,
8990,
9220,
173725,
83.49053807853325,
720.4793488987343,
644.1672287238049,
76.31212017492942,
5940.864450941669,
7967,
9993.135549058332,
-0.5086319942408263,
8990,
7967,
8783.954592063401,
363.1997655814327,
6780919
],
[
9430,
9700,
9290,
9580,
208613,
85.46364819342402,
745.3440859740895,
664.4026001738619,
80.94148580022761,
6111.746191225351,
8124.5,
10137.253808774649,
-0.4954775823188255,
9086,
8124.5,
8943.16367365072,
371.5426394684732,
6989532
],
[
9800,
10200,
9750,
9980,
207647,
87.28237179384479,
788.239887546245,
689.1700576483386,
99.0698298979064,
6266.013669870659,
8296.5,
10326.98633012934,
-0.4894802218114484,
9338,
8296.5,
9150.530938920576,
389.2895937921537,
7197179
],
[
9550,
9710,
9400,
9710,
281334,
80.00588620449278,
791.3264570110805,
709.601337520887,
81.72511949019349,
6473.983522705144,
8448,
10422.016477294856,
-0.46733344632927454,
9496,
8448,
9262.424751136461,
402.91176566414276,
6915845
],
[
9870,
9870,
8410,
8490,
696150,
56.91643637645259,
687.4048067967942,
705.1620313760685,
-17.757224579274293,
6717.2096795915995,
8532.5,
10347.7903204084,
-0.42550022160173456,
9396,
8532.5,
9107.93980090917,
478.418068116704,
6219695
],
[
8740,
8740,
8110,
8410,
257986,
55.77964125521106,
591.7692710813644,
682.4834793171277,
-90.7142082357633,
6924.777429676127,
8601,
10277.222570323873,
-0.3897738798567313,
9234,
8601,
8968.351840727337,
489.24534896551086,
5961709
]
] |
no news data
|
0
|
[
[
11210,
11210,
10700,
10850,
21013,
59.355136704489425,
146.086570265521,
4.200170295067263,
141.88639997045374,
9333.027749831299,
10365.5,
11397.972250168701,
-0.19921320730668102,
11090,
10365.5,
10823.772381099985,
397.7542019879426,
-238963
],
[
10850,
11590,
10760,
11290,
42097,
67.7921477787657,
179.3256693574258,
39.225270107538975,
140.10039924988683,
9322.190191517951,
10425,
11527.809808482049,
-0.21157022704691578,
11088,
10425,
10917.01790487999,
428.6289018459467,
-196866
],
[
11490,
11490,
11070,
11190,
16049,
64.51442808530562,
195.34689321168116,
70.44959472836742,
124.89729848331375,
9371.870832067953,
10491.5,
11611.129167932047,
-0.21343547975638327,
11100,
10491.5,
10971.614323903992,
428.0125517140934,
-212915
],
[
11180,
11260,
10840,
10840,
20791,
54.56962643317376,
177.75273078169084,
91.91022193903211,
85.84250884265873,
9457.436541858044,
10542,
11626.563458141956,
-0.2057604739407999,
11032,
10542,
10945.291459123195,
427.44022659165813,
-233706
],
[
10840,
11300,
10820,
11300,
15511,
62.70633575182505,
198.63761513675126,
113.25570057857595,
85.38191455817531,
9545.303447037868,
10618,
11690.696552962132,
-0.20205246806595065,
11094,
10618,
11016.233167298557,
431.1944961208254,
-218195
],
[
11120,
11360,
10900,
10910,
18398,
53.89324423768059,
181.62562863274798,
126.92968618941038,
54.6959424433376,
9650.464502050594,
10670,
11689.535497949406,
-0.19110318611985116,
11106,
10670,
10994.986533838846,
433.252032112195,
-236593
],
[
10610,
10810,
10520,
10780,
9366,
51.30480300477737,
155.85697107396845,
132.71514316632198,
23.141827907646473,
9756.028901057864,
10713,
11669.971098942136,
-0.1786560438611288,
11004,
10713,
10951.989227071077,
430.16260124703825,
-245959
],
[
10780,
10880,
10640,
10690,
6415,
49.53115956331627,
126.71221690598941,
131.51455791425548,
-4.802341008266069,
9850.912903810999,
10747.5,
11644.087096189001,
-0.16684570294282416,
10904,
10747.5,
10899.591381656863,
416.57955830082125,
-252374
],
[
10740,
10900,
10720,
10890,
6870,
53.38756144750802,
118.38840988656375,
128.88932830871713,
-10.500918422153376,
9942.423494475364,
10787,
11631.576505524636,
-0.15659154640301023,
10914,
10787,
10897.67310532549,
401.8238755650483,
-245504
],
[
10890,
11100,
10890,
10920,
9388,
53.955902293059445,
112.91091538545697,
125.6936457240651,
-12.782730338608133,
10032.415951659255,
10825,
11617.584048340745,
-0.1464358518874355,
10838,
10825,
10902.138484260393,
388.1221701675449,
-236116
]
] |
no news data
|
0
|
[
[
58000,
58400,
57300,
58100,
15999,
29.32992883860197,
-743.5960822550551,
-777.3111592799614,
33.71507702490635,
57322.2235956605,
59120,
60917.7764043395,
-0.0608178756542456,
58420,
59120,
58652.96646281176,
1905.6152564933868,
-156470
],
[
59000,
59000,
57300,
57900,
18863,
28.814924189791302,
-760.2318874990306,
-773.8953049237753,
13.663417424744694,
57208.77748939086,
59080,
60951.22251060914,
-0.06334537950606442,
58260,
59080,
58502.37317024941,
1890.9284524581449,
-175333
],
[
58000,
58000,
57300,
57700,
12125,
28.280154720834176,
-780.5564427471691,
-775.227532488454,
-5.328910258715041,
57056.96598232228,
59025,
60993.03401767772,
-0.06668476129361177,
58040,
59025,
58341.89853619953,
1805.8621344254202,
-187458
],
[
56400,
56400,
54600,
55300,
49303,
22.80958622875377,
-979.0380009302171,
-815.9896261768067,
-163.04837475341037,
56267.76206306262,
58790,
61312.23793693738,
-0.08580499870513289,
57420,
58790,
57733.518828959626,
1898.300553395033,
-236761
],
[
55200,
55400,
53200,
54000,
31135,
20.496713653512685,
-1227.090070721155,
-898.2097150856764,
-328.8803556354785,
55233.617107954284,
58515,
61796.382892045716,
-0.11215527273504969,
56600,
58515,
56986.815063167705,
1919.8505138668163,
-267896
],
[
52900,
53700,
52100,
53700,
13919,
19.992896892641173,
-1431.380551945149,
-1004.843882457571,
-426.5366694875779,
54338.7953428006,
58230,
62121.2046571994,
-0.13364948161426754,
55720,
58230,
56329.452050534164,
1918.4326200191867,
-281815
],
[
53800,
54000,
50900,
52000,
29448,
17.385078293561907,
-1710.7377033092998,
-1146.0226466279169,
-564.715056681383,
53120.46297527913,
57865,
62609.53702472087,
-0.16398641751389856,
54540,
57865,
55463.56164042733,
2002.8302900178162,
-311263
],
[
52000,
53000,
52000,
52900,
12203,
23.103626447020947,
-1838.3168081865297,
-1284.4814789396396,
-553.8353292468901,
52385.405781925336,
57515,
62644.594218074664,
-0.17837413607144795,
53580,
57515,
54950.84931234187,
1931.1995550165436,
-299060
],
[
52700,
53400,
52000,
52300,
16055,
22.009827862210297,
-1965.185715903026,
-1420.622326332317,
-544.563389570709,
51669.837463728465,
57110,
62550.162536271535,
-0.19051523502964576,
52980,
57110,
54420.679449873496,
1893.2567296582192,
-315115
],
[
52400,
52500,
51000,
52100,
17162,
21.642022150674354,
-2058.1435699156355,
-1548.1265750489806,
-510.01699486665484,
51067.63032147048,
56685,
62302.36967852952,
-0.19819598407090122,
52600,
56685,
53956.5435598988,
1865.1669632540606,
-332277
]
] |
no news data
|
0
|
[
[
5850,
5910,
5850,
5900,
71625,
35.319638596734144,
-38.86619085051916,
-11.019336049501302,
-27.84685480101786,
5855.605763396455,
6024.5,
6193.394236603545,
-0.05606912992067236,
5904,
6024.5,
5954.837825432715,
120.23462882293761,
-303124
],
[
5890,
5920,
5820,
5830,
3774206,
31.024362639481712,
-47.472913123675426,
-18.310051464336127,
-29.1628616593393,
5826.1080639721085,
6016,
6205.8919360278915,
-0.0631289680943788,
5888,
6016,
5929.8702603461725,
118.78929819272778,
-4077330
],
[
5830,
5880,
5790,
5810,
45641,
29.905336695870666,
-55.270511336277195,
-25.70214343872434,
-29.568367897552854,
5795.4100964792,
6006.5,
6217.5899035208,
-0.07028715675378353,
5866,
6006.5,
5905.8962082769385,
116.7329197503901,
-4122971
],
[
5840,
5910,
5820,
5840,
48165,
33.7645914605019,
-58.35671493491009,
-32.233057737961495,
-26.123657196948592,
5774.632087816805,
5998.5,
6222.367912183195,
-0.07464129771882794,
5852,
5998.5,
5892.716966621551,
115.53771119679081,
-4074806
],
[
5850,
5860,
5700,
5720,
99198,
27.29175500986575,
-69.68229650153262,
-39.72290549067572,
-29.959391010856898,
5727.538702627449,
5982.5,
6237.461297372551,
-0.08523570325868807,
5820,
5982.5,
5858.173573297241,
118.71358896844862,
-4174004
],
[
5700,
5720,
5560,
5600,
73203,
22.621512283353518,
-87.3341647203797,
-49.24515733661652,
-38.08900738376318,
5655.900224869418,
5959,
6262.099775130582,
-0.10172840246033972,
5760,
5959,
5806.538858637793,
121.66261832784515,
-4247207
],
[
5610,
5660,
5570,
5600,
60598,
22.621512283353518,
-100.1687148665369,
-59.429868842600605,
-40.7388460239363,
5600.285486688032,
5933,
6265.714513311968,
-0.11215726051305187,
5714,
5933,
5765.231086910235,
119.40100273299907,
-4247207
],
[
5630,
5690,
5580,
5680,
54953,
31.663038777055686,
-102.70098389994746,
-68.08409185406998,
-34.61689204587748,
5569.084400377746,
5913.5,
6257.915599622254,
-0.11648451834691954,
5688,
5913.5,
5748.184869528188,
118.72950253778487,
-4192254
],
[
5680,
5730,
5660,
5680,
58573,
31.66303877705569,
-103.51457378196483,
-75.17018823964895,
-28.344385542315877,
5546.412673142155,
5891.5,
6236.587326857845,
-0.11714752672760596,
5656,
5891.5,
5734.547895622551,
115.24882378508595,
-4192254
],
[
5630,
5720,
5600,
5620,
64869,
28.741805752709155,
-107.7586732760592,
-81.687885246931,
-26.070788029128195,
5515.094016075445,
5868.5,
6221.905983924555,
-0.12044167467821579,
5636,
5868.5,
5711.638316498041,
115.58819351472266,
-4257123
]
] |
no news data
|
0
|
[
[
7460,
7560,
7380,
7430,
34297,
34.23822031060194,
-425.6547228158124,
-408.2610305172026,
-17.393692298609835,
7376.5488631188655,
8074.5,
8772.451136881135,
-0.17287785915688514,
7626,
8074.5,
7741.787204094893,
265.0338510941838,
-505882
],
[
7400,
7440,
7300,
7300,
61360,
31.8943618215529,
-437.16486989242094,
-414.0417983922463,
-23.12307150017466,
7258.9883993410585,
8019.5,
8780.011600658941,
-0.18966559028840738,
7528,
8019.5,
7653.429763275915,
256.1028617303135,
-567242
],
[
7350,
7420,
7300,
7350,
27072,
33.772257625332834,
-437.2122515633546,
-418.675889026468,
-18.5363625368866,
7168.611460437629,
7971,
8773.388539562371,
-0.20132694506645868,
7462,
7971,
7592.743810620733,
246.38122874957685,
-540170
],
[
7360,
7520,
7360,
7380,
75374,
34.93155482743949,
-429.87373576065784,
-420.91545837330597,
-8.95827738735187,
7098.437960865345,
7923.5,
8748.562039134655,
-0.20825696703089663,
7382,
7923.5,
7550.195048496586,
240.92542669603566,
-464796
],
[
7380,
7390,
7160,
7320,
91296,
33.66240003858707,
-424.01166513734097,
-421.534699726113,
-2.4769654112279795,
7037.08167479717,
7868,
8698.918325202829,
-0.21121462257316453,
7356,
7868,
7504.1560387972695,
240.14503907489024,
-556092
],
[
7120,
7830,
7050,
7680,
144980,
46.275103785848565,
-385.8688842770507,
-414.4015366363006,
28.53265235924988,
7035.508948079036,
7832.5,
8629.491051920964,
-0.20350872695077288,
7406,
7832.5,
7539.324831037816,
278.7061077123981,
-411112
],
[
7750,
8170,
7690,
8120,
243805,
57.02885975316425,
-316.48785785628843,
-394.8188008802982,
78.3309430240098,
7054.321046034249,
7818.5,
8582.678953965751,
-0.19547968381806002,
7570,
7818.5,
7655.459864830253,
293.79852859008395,
-167307
],
[
8130,
8490,
8090,
8480,
159689,
63.47133678145818,
-229.80485587014937,
-361.81601187826845,
132.0111560081191,
7050.502556346381,
7820,
8589.497443653618,
-0.19680241525667982,
7796,
7820,
7820.367891864203,
301.3843479765065,
-7618
],
[
8480,
8760,
8400,
8730,
230991,
67.15414240533751,
-139.32894427565225,
-317.31859835774526,
177.989654082093,
7016.3494901852855,
7830.5,
8644.650509814714,
-0.20794342885249065,
8066,
7830.5,
8002.294313491362,
305.5711802638989,
223373
],
[
8710,
9110,
8450,
8980,
326804,
70.37109929024471,
-46.91244437368641,
-263.23736756093354,
216.32492318724712,
6919.180341381791,
7867,
8814.81965861821,
-0.24096088944151756,
8398,
7867,
8197.835450793089,
330.88752453076324,
550177
]
] |
no news data
|
0
|
[
[
464,
471,
461,
462,
47141,
50.70283256816709,
-14.579688508823153,
-16.746759371379756,
2.167070862556603,
420.6656129951689,
472.15,
523.6343870048311,
-0.21808487558966894,
463,
472.15,
465.4772407541874,
26.02578392595555,
-7048155
],
[
466,
471,
463,
463,
41753,
51.04749956927422,
-13.869306108591104,
-16.171268718822027,
2.301962610230923,
422.787818630388,
472.99999999999994,
523.2121813696118,
-0.21231366329645626,
463.20000000000005,
472.99999999999994,
464.98179260334996,
24.80965650267301,
-7006402
],
[
464,
472,
464,
464,
48501,
51.41332977366893,
-13.074911850761566,
-15.551997345209935,
2.477085494448369,
429.5341190111467,
474.9,
520.2658809888533,
-0.191054457733642,
464.2000000000001,
474.9,
464.78543408268,
23.680395323910652,
-6957901
],
[
465,
475,
464,
465,
66214,
51.801234683328026,
-12.223749262994716,
-14.886347728766893,
2.6625984657721773,
443.796954638487,
470.49999999999994,
497.20304536151286,
-0.1135092257662611,
463.6,
470.49999999999994,
464.828347266144,
22.774652800774177,
-6891687
],
[
464,
480,
463,
464,
61011,
51.359649115478305,
-11.497354081547712,
-14.208548999323057,
2.7111949177753445,
454.5434527005685,
467.7,
480.8565472994315,
-0.05626062561227928,
463.6,
467.7,
464.66267781291526,
22.36217760071888,
-6952698
],
[
465,
474,
446,
457,
152057,
48.25844194459737,
-11.355621627917799,
-13.637963525042007,
2.2823418971242084,
455.3944896359851,
466.25,
477.1055103640149,
-0.04656519190998344,
462.6,
466.25,
463.13014225033226,
22.764879200667533,
-7104755
],
[
457,
468,
449,
449,
98198,
44.920133935755054,
-11.753345527462216,
-13.261039925526049,
1.5076943980638333,
452.0331845542735,
465.24999999999994,
478.4668154457264,
-0.05681597182472421,
459.8,
465.24999999999994,
460.30411380026584,
22.49595925776271,
-7202953
],
[
449,
493,
447,
458,
145507,
49.17935775904395,
-11.213062593743928,
-12.851444459169626,
1.638381865425698,
451.644815295646,
464.4,
477.1551847043539,
-0.05493188933830298,
458.6000000000001,
464.4,
459.8432910402127,
24.174819310779657,
-7057446
],
[
468,
481,
458,
462,
83104,
50.99318625190496,
-10.342891490759598,
-12.349733865487622,
2.0068423747280235,
452.14509673455615,
463.70000000000005,
475.25490326544394,
-0.049837840265015726,
458,
463.70000000000005,
460.27463283217014,
24.09090364572397,
-6974342
],
[
462,
466,
451,
456,
70350,
48.21347038505843,
-10.021898273426984,
-11.884166747075495,
1.862268473648511,
451.35616268713346,
463.00000000000006,
474.64383731286665,
-0.050297353403311415,
456.40000000000003,
463.00000000000006,
459.4197062657361,
23.441553385315117,
-7044692
]
] |
no news data
|
0
|
[
[
7830,
8080,
7830,
7990,
25805,
55.51741578789297,
49.21894757220616,
47.58159072820608,
1.637356844000081,
7610.637397581229,
7862,
8113.362602418771,
-0.06394367906862646,
7886,
7862,
7889.076280714265,
263.3461969780129,
246740
],
[
8020,
8170,
7880,
8000,
22408,
55.814205640472274,
55.215824151440756,
49.10843741285302,
6.107386738587735,
7609.510666683462,
7863,
8116.489333316538,
-0.06447649327649453,
7882,
7863,
7911.261024571412,
265.250040051012,
269148
],
[
7960,
8080,
7960,
8010,
18925,
56.12942800233212,
60.082712364213876,
51.3032924031252,
8.779419961088678,
7609.272942492415,
7871,
8132.727057507585,
-0.06650414369396149,
7904,
7871,
7931.0088196571305,
254.87503719022544,
288073
],
[
8170,
8330,
8050,
8250,
61276,
62.95925880940879,
82.35639729029845,
57.51391338055985,
24.842483909738597,
7575.489761549475,
7886.5,
8197.510238450526,
-0.0788715497243456,
8026,
7886.5,
7994.807055725705,
259.5268202480665,
349349
],
[
8010,
8260,
7890,
8110,
24593,
57.35039918601133,
87.7006644285093,
63.551263590149745,
24.149400838359554,
7576.304190940116,
7901,
8225.695809059884,
-0.08219106671557617,
8072,
7901,
8017.845644580564,
267.4177616589189,
324756
],
[
8330,
8450,
8040,
8080,
153651,
56.19510821700443,
88.49516814729577,
68.54004450157895,
19.955123645716824,
7591.576211685195,
7917.5,
8243.423788314805,
-0.08232997494532499,
8090,
7917.5,
8030.276515664452,
277.60220725471044,
171105
],
[
8110,
8330,
8090,
8260,
43098,
61.24023415588958,
102.4681249851219,
75.32566059828754,
27.142464386834362,
7600.509529579516,
7945,
8289.490470420484,
-0.08671880941988261,
8142,
7945,
8076.221212531562,
275.6306210222311,
214203
],
[
8300,
8300,
8070,
8110,
30282,
55.503398445271195,
100.2820584052406,
80.31694015967815,
19.96511824556245,
7606.836128588192,
7957,
8307.163871411809,
-0.08801404333588249,
8162,
7957,
8082.97697002525,
272.3712909492146,
183921
],
[
8080,
8080,
7720,
7750,
63567,
44.684392622853544,
68.70856398048818,
77.99526492384015,
-9.286700943351974,
7596.242905488292,
7953.5,
8310.757094511708,
-0.08983644798182126,
8062,
7953.5,
8016.381576020201,
280.77334159569926,
120354
],
[
7800,
7830,
7610,
7760,
29338,
45.00507315105197,
43.98621291858217,
71.19345452278856,
-27.207241604206388,
7599.6553342064935,
7954.5,
8309.344665793506,
-0.08921859722006563,
7992,
7954.5,
7965.105260816161,
276.4323886245779,
149692
]
] |
no news data
|
0
|
[
[
495,
495,
476,
477,
227656,
47.14207387180837,
3.6826074403729763,
7.447166060226419,
-3.7645586198534424,
440.6427561441981,
488.50000000000006,
536.357243855802,
-0.19593549173306848,
485.20000000000005,
488.50000000000006,
490.16375204823555,
21.101251374349747,
9605109
],
[
477,
485,
475,
480,
120721,
48.37706016322882,
2.56127731999959,
6.469988312181053,
-3.9087109921814633,
442.32906859762306,
489.20000000000005,
536.070931402377,
-0.19162277760579305,
484.4,
489.20000000000005,
488.1310016385885,
20.308304847610483,
9725830
],
[
477,
489,
473,
481,
222352,
48.806429343253505,
1.7333260596500395,
5.522655861674851,
-3.7893298020248114,
443.4371355017985,
489.70000000000005,
535.9628644982016,
-0.1889436981752157,
482.8,
489.70000000000005,
486.7048013108708,
20.00056878706688,
9948182
],
[
495,
495,
470,
476,
181524,
46.714280925415785,
0.6660328948787537,
4.551331268315631,
-3.8852983734368776,
444.1995173548758,
490.00000000000006,
535.8004826451244,
-0.18694074549030315,
480.6,
490.00000000000006,
484.56384104869664,
20.3576710165621,
9766658
],
[
471,
483,
465,
475,
194077,
46.28692623493777,
-0.2575276518209648,
3.589559484288312,
-3.847087136109277,
444.8563997091172,
490.25000000000006,
535.6436002908829,
-0.18518551877973616,
477.8,
490.25000000000006,
482.65107283895736,
20.18926594395052,
9572581
],
[
471,
483,
470,
475,
187389,
46.28692623493778,
-0.9781801866789124,
2.6760115500948674,
-3.6541917367737797,
445.67133316549933,
490.5500000000001,
535.4286668345009,
-0.18297285428397003,
477.4,
490.5500000000001,
481.1208582711659,
19.675746947954053,
9572581
],
[
474,
493,
474,
488,
163230,
52.79746394217286,
-0.49460960644876195,
2.0418873187861415,
-2.5364969252349034,
447.7519173352464,
491.50000000000006,
535.2480826647537,
-0.17801864766939435,
479,
491.50000000000006,
482.4966866169328,
19.62747930881448,
9735811
],
[
489,
492,
479,
485,
127449,
51.25354896152008,
-0.34942342984174957,
1.5636251690605634,
-1.913048598902313,
449.55216324966915,
492.25000000000006,
534.947836750331,
-0.1734802915198819,
479.8,
492.25000000000006,
482.9973492935462,
19.154087929613443,
9608362
],
[
482,
494,
477,
484,
147667,
50.72111889411071,
-0.3114636227582537,
1.1886074106968,
-1.5000710334550538,
450.3157488568515,
492.6,
534.8842511431485,
-0.17167783655358712,
481.40000000000003,
492.6,
483.19787943483703,
19.000224506069628,
9460695
],
[
484,
629,
483,
629,
18680213,
81.20669691005128,
11.288777976783024,
3.208641523914045,
8.08013645286898,
427.817748612958,
500.65000000000003,
573.4822513870421,
-0.2909507695477561,
512.2,
500.65000000000003,
512.3583035478696,
28.07163704135037,
28140908
]
] |
no news data
|
0
|
[
[
2395,
2410,
2265,
2305,
191161,
19.832024103487683,
-122.40216223254947,
-136.86383697628492,
14.461674743735443,
2318.0315839350887,
2418,
2517.9684160649113,
-0.08268686192300352,
2347,
2418,
2373.414095678706,
92.13732091216777,
-6615085
],
[
2310,
2355,
2295,
2325,
95113,
23.246016061640475,
-118.75509564125605,
-133.24208870927916,
14.48699306802311,
2304.670164284228,
2412.25,
2519.829835715772,
-0.0891945989974272,
2336,
2412.25,
2363.731276542965,
89.84179798987007,
-6519972
],
[
2320,
2355,
2315,
2350,
110005,
27.407498206376363,
-112.55007086868955,
-129.10368514116124,
16.55361427247169,
2297.527331315313,
2408,
2518.472668684687,
-0.09175470820987297,
2336,
2408,
2360.985021234372,
86.28166956202222,
-6409967
],
[
2335,
2340,
2220,
2260,
239982,
22.647067323850898,
-113.58544951276235,
-126.00003801548146,
12.414588502719113,
2271.4894225233766,
2399,
2526.5105774766234,
-0.10630310752532175,
2322,
2399,
2340.788016987498,
89.40440745044921,
-6649949
],
[
2230,
2275,
2195,
2255,
86217,
22.414144941301515,
-113.50108292891309,
-123.5002469981678,
9.999164069254704,
2248.6104100132793,
2391.25,
2533.8895899867207,
-0.11930127756338375,
2299,
2391.25,
2323.630413589998,
88.7326640611314,
-6736166
],
[
2245,
2270,
2200,
2225,
172557,
21.01740883881354,
-114.53468651217781,
-121.7071349009698,
7.172448388791992,
2221.8245616459717,
2380.5,
2539.1754383540283,
-0.13331269762993347,
2283,
2380.5,
2303.9043308719984,
87.39461662819345,
-6908723
],
[
2225,
2350,
2225,
2325,
189084,
35.4556378158125,
-106.06204331943991,
-118.57811658466383,
12.516073265223923,
2216.5223285491425,
2375.25,
2533.9776714508575,
-0.13365133897556683,
2283,
2375.25,
2308.123464697599,
90.08071544046535,
-6719639
],
[
2325,
2365,
2310,
2360,
149118,
39.61623314331965,
-95.42322550952349,
-113.94713836963577,
18.523912860112276,
2217.8112605227025,
2369.5,
2521.1887394772975,
-0.1280343865602849,
2285,
2369.5,
2318.4987717580793,
87.5749500518607,
-6570521
],
[
2350,
2360,
2265,
2280,
78249,
34.19103033606408,
-92.38229160705896,
-109.63416901712041,
17.251877410061454,
2211.586683281409,
2359.75,
2507.913316718591,
-0.12557543529491766,
2289,
2359.75,
2310.7990174064635,
88.10531076244209,
-6648770
],
[
2280,
2360,
2280,
2310,
59874,
37.63981549917253,
-86.55384149422161,
-105.01810351254066,
18.464262018319047,
2215.362642977011,
2350.5,
2485.637357022989,
-0.11498605149796971,
2300,
2350.5,
2310.639213925171,
87.52635999369622,
-6588896
]
] |
no news data
|
0
|
[
[
7890,
7890,
7750,
7780,
61179,
34.81355281368005,
55.945190039782574,
118.63702742773727,
-62.69183738795469,
7769.945165359764,
8056,
8342.054834640236,
-0.07101659251247161,
7996,
8056,
8012.703874020024,
165.03769070139015,
-293209
],
[
7780,
7840,
7760,
7840,
67073,
38.41428677993672,
36.878875765411976,
102.28539709527222,
-65.40652132986024,
7758.910862062823,
8053,
8347.089137937177,
-0.07303840505083246,
7942,
8053,
7978.16309921602,
158.96356993700516,
-226136
],
[
7850,
7910,
7770,
7910,
94848,
42.411015035252646,
27.104653746853728,
87.24924842558852,
-60.14459467873479,
7753.437976390237,
8051,
8348.562023609762,
-0.07391927055266737,
7886,
8051,
7964.530479372816,
157.60902922721908,
-131288
],
[
7870,
7900,
7590,
7630,
104726,
33.145094326741514,
-3.198279786168314,
69.15974278323716,
-72.35802256940548,
7682.9174635952095,
8034,
8385.08253640479,
-0.08739918755409273,
7810,
8034,
7897.624383498253,
169.20838428241774,
-236014
],
[
7470,
7640,
7440,
7640,
111178,
33.70219758419872,
-26.105725946957136,
50.1066490371983,
-76.21237498415545,
7638.339746270943,
8023.5,
8408.660253729056,
-0.09600803981530676,
7760,
8023.5,
7846.099506798603,
171.40778540510217,
-124836
],
[
7650,
7660,
7510,
7560,
160209,
31.444713340785363,
-50.13742050658311,
30.057835128442022,
-80.19525563502513,
7571.588030685943,
8006.5,
8441.411969314058,
-0.10863972255393939,
7716,
8006.5,
7788.879605438883,
169.87865787616633,
-285045
],
[
7590,
7690,
7540,
7570,
506998,
32.05735098541973,
-67.59658381675672,
10.526951339402274,
-78.123535156159,
7506.64619671031,
7982.5,
8458.35380328969,
-0.11922425387778024,
7662,
7982.5,
7745.1036843511065,
168.45875374215447,
221953
],
[
7640,
7750,
7600,
7700,
75977,
39.6124192849223,
-70.13471366014892,
-5.605381660507964,
-64.52933199964096,
7473.984525914427,
7962.5,
8451.015474085574,
-0.12270404372636075,
7620,
7962.5,
7736.082947480885,
169.28312847485773,
297930
],
[
7660,
7700,
7430,
7580,
128268,
35.66951936527204,
-80.8966705042867,
-20.663639429263714,
-60.23303107502299,
7423.883618413296,
7937,
8450.116381586704,
-0.12929731172652234,
7610,
7937,
7704.866357984709,
176.47719072665362,
169662
],
[
7600,
7700,
7450,
7700,
108716,
41.89771547124178,
-78.83385412286316,
-32.297682367983604,
-46.536171754879554,
7404.141752060676,
7912,
8419.858247939324,
-0.12837670574805976,
7622,
7912,
7703.893086387768,
181.72881996046408,
278378
]
] |
no news data
|
0
|
[
[
6770,
6780,
6470,
6570,
607332,
63.67651967842092,
665.1895558360466,
731.1883998765247,
-65.99884404047816,
3737.5051244573597,
5786.5,
7835.49487554264,
-0.7081983497943974,
6352,
5786.5,
6270.489691633958,
556.7315348837252,
5008039
],
[
6600,
7340,
6350,
7000,
1133779,
67.6690586942493,
683.6984479053563,
721.6904094822911,
-37.99196157693484,
4070.2627166562424,
5948.75,
7827.237283343758,
-0.6315569769594478,
6508,
5948.75,
6416.391753307166,
587.6792823920305,
6141818
],
[
7060,
7450,
6900,
7280,
699265,
69.98275723146311,
712.7444636530445,
719.9012203164418,
-7.156756663397346,
4356.867763924132,
6108.25,
7859.632236075868,
-0.5734481188804871,
6728,
6108.25,
6589.113402645733,
584.987905078314,
6841083
],
[
7020,
7460,
7020,
7320,
381498,
70.30963888489337,
730.5697527584634,
722.0349268048462,
8.5348259536172,
4703.95409529282,
6267.75,
7831.54590470718,
-0.4989975365026301,
6934,
6267.75,
6735.290722116587,
574.6316261441488,
7222581
],
[
7320,
7390,
6630,
6690,
622499,
59.34766791165575,
685.9534436215872,
714.8186301681944,
-28.86518654660722,
4990.947980509788,
6369,
7747.052019490212,
-0.43273732752087046,
6972,
6369,
6726.23257769327,
587.8722242767096,
6600082
],
[
6690,
6850,
6550,
6840,
222757,
60.91035111054227,
655.1463245699424,
702.8841690485441,
-47.73784447860169,
5319.802956114508,
6474.5,
7629.197043885492,
-0.3566907232637246,
7026,
6474.5,
6748.986062154617,
567.309922542659,
6822839
],
[
6810,
6990,
6120,
6220,
635997,
52.01086956540531,
574.0849483947795,
677.1243249177912,
-103.0393765230117,
5409.511161415543,
6503.5,
7597.488838584457,
-0.33643079529006137,
6870,
6503.5,
6643.188849723694,
588.9306423610406,
6186842
],
[
6220,
6280,
5980,
6000,
348828,
49.26051775070689,
486.48318702227516,
638.9960973386881,
-152.5129103164129,
5394.046703371925,
6437,
7479.953296628075,
-0.3240494940587463,
6614,
6437,
6514.551079778956,
568.292739335252,
5838014
],
[
6060,
6120,
5750,
5990,
524340,
49.13333378244612,
411.50763965609985,
593.4984058021704,
-181.99076614607054,
5380.586771904933,
6376.5,
7372.413228095067,
-0.31236986688467566,
6348,
6376.5,
6409.640863823165,
554.1289722398769,
5313674
],
[
6000,
6310,
5850,
5920,
307588,
48.19529506126258,
342.492522606748,
543.297229163086,
-200.80470655633792,
5334.941568194966,
6351,
7367.058431805034,
-0.3199680150543329,
6194,
6351,
6311.712691058532,
547.4054742227429,
5006086
]
] |
no news data
|
0
|
[
[
8950,
8950,
8930,
8930,
12651,
74.07618433911442,
11.010911983596088,
11.956435889676952,
-0.9455239060808633,
8895.952676369467,
8921,
8946.047323630533,
-0.005615362320487245,
8932,
8921,
8929.586344932995,
18.076849655751413,
230867
],
[
8930,
8950,
8930,
8950,
29259,
81.70302686360462,
11.984415340410123,
11.962031779823587,
0.022383560586536788,
8897.322468452989,
8923.5,
8949.677531547011,
-0.005867099579091458,
8936,
8923.5,
8933.669075946396,
18.214217537483453,
260126
],
[
8940,
8950,
8940,
8940,
12547,
70.52992041817572,
11.812836314091328,
11.932192686677135,
-0.11935637258580734,
8900.812479180555,
8925.5,
8950.187520819445,
-0.005531907639783794,
8938,
8925.5,
8934.935260757116,
17.627487713377494,
247579
],
[
8940,
8950,
8940,
8940,
12918,
70.5299204181757,
11.543789084764285,
11.854511966294567,
-0.3107228815302818,
8905.139320225002,
8927.5,
8949.860679774998,
-0.005009393396807183,
8938,
8927.5,
8935.948208605692,
17.08266716242196,
247579
],
[
8940,
8950,
8940,
8940,
17191,
70.52992041817572,
11.201443944011771,
11.723898361838009,
-0.5224544178262374,
8907.576943065447,
8929,
8950.423056934553,
-0.004798534423687475,
8940,
8929,
8936.758566884553,
16.576762365106106,
247579
],
[
9000,
9010,
9000,
9000,
66472,
85.4454702727528,
15.591897820131635,
12.497498253496735,
3.0943995666349,
8896.636096674103,
8933.5,
8970.363903325897,
-0.008252958711791996,
8954,
8933.5,
8949.406853507644,
20.39270791045567,
314051
],
[
9000,
9010,
9000,
9000,
66205,
85.4454702727528,
18.85402666529444,
13.768803935856276,
5.085222729438165,
8892.300754353802,
8938,
8983.699245646198,
-0.010225832545580129,
8964,
8938,
8959.525482806115,
19.65037163113741,
314051
],
[
9000,
9010,
9000,
9010,
55524,
86.74246676163854,
21.992685713039464,
15.413580291292915,
6.579105421746549,
8887.488039577982,
8942.5,
8997.511960422018,
-0.012303485696844975,
8978,
8942.5,
8969.620386244893,
18.961059371770453,
369575
],
[
9010,
9010,
9000,
9000,
48606,
79.14691547630103,
23.403399374799847,
17.011544107994304,
6.391855266805543,
8888.564250307665,
8947,
9005.435749692335,
-0.013062646628441905,
8990,
8947,
8975.696308995914,
18.32098370235828,
320969
],
[
9000,
9000,
8880,
8930,
22851,
47.67596987941618,
18.657908376180785,
17.340816961631603,
1.317091414549182,
8889.871425216486,
8947.5,
9005.128574783514,
-0.012881491988491447,
8988,
8947.5,
8966.557047196731,
25.58377058076126,
298118
]
] |
no news data
|
0
|
[
[
2020,
2020,
1971,
1985,
24263,
44.84604741824787,
1.608219081502284,
26.129774539213688,
-24.521555457711404,
1948.98322960421,
2075.55,
2202.1167703957904,
-0.1219597411729808,
1995.8,
2075.55,
2018.881004973321,
64.15248143825197,
153832
],
[
1985,
2060,
1974,
1998,
15537,
46.481423498241654,
-0.9606383196041861,
20.711691967450115,
-21.6723302870543,
1941.953383504077,
2067.95,
2193.9466164959226,
-0.12185654053136954,
1996.6,
2067.95,
2014.7048039786569,
65.71301847837682,
169369
],
[
1998,
1998,
1962,
1964,
12642,
42.898760244221165,
-5.6745791515868405,
15.434437743642725,
-21.109016895229566,
1928.5312923231434,
2060.15,
2191.768707676857,
-0.127775849017651,
1995.2,
2060.15,
2004.5638431829254,
63.59066001563562,
156727
],
[
1964,
1964,
1920,
1940,
17097,
40.52432997250497,
-11.217699984033516,
10.104010198107478,
-21.321710182140993,
1912.63572216109,
2050.9,
2189.16427783891,
-0.13483278349886396,
1976.2,
2050.9,
1991.6510745463404,
62.19132715737594,
139630
],
[
1940,
1940,
1914,
1922,
15972,
38.79019617788045,
-16.868661320178035,
4.709475894450375,
-21.57813721462841,
1896.554598469359,
2040.25,
2183.945401530641,
-0.14086058231161966,
1961.8000000000002,
2040.25,
1977.7208596370724,
59.60623236042051,
123658
],
[
1960,
1960,
1915,
1925,
8923,
39.25674623121537,
-20.864500984449023,
-0.4053194813295047,
-20.459181503119517,
1885.63520087987,
2029.25,
2172.86479912013,
-0.14154470776900835,
1949.8000000000002,
2029.25,
1967.176687709658,
58.56293004896191,
132581
],
[
1959,
1959,
1903,
1903,
10048,
37.027840264333044,
-25.512358260052224,
-5.426727237074049,
-20.085631022978177,
1871.4124613019649,
2018.15,
2164.8875386980353,
-0.14541787151404525,
1930.8000000000002,
2018.15,
1954.3413501677264,
58.3798636168932,
122533
],
[
1922,
1927,
1899,
1919,
9219,
39.70893634185834,
-27.586749478714864,
-9.858731685402212,
-17.728017793312652,
1861.2951499976748,
2009.1000000000004,
2156.904850002326,
-0.14713538400510232,
1921.8,
2009.1000000000004,
1947.273080134181,
56.20987335854369,
131752
],
[
1920,
1934,
1911,
1911,
9526,
38.81899223163781,
-29.535782490730526,
-13.794141846467875,
-15.74164064426265,
1850.931608692676,
2000.4000000000003,
2149.8683913073246,
-0.14943850360660293,
1916,
2000.4000000000003,
1940.018464107345,
53.837739547219144,
122226
],
[
1938,
1947,
1903,
1939,
15309,
43.58466661614128,
-28.492594309366723,
-16.733832339047645,
-11.758761970319078,
1860.330863599805,
1988.8500000000004,
2117.3691364001957,
-0.12923964743464342,
1919.4,
1988.8500000000004,
1939.814771285876,
53.13504386527492,
137535
]
] |
no news data
|
0
|
[
[
55600,
56100,
55600,
56100,
528744,
57.55028400889748,
-38.273238130364916,
-17.11440079166651,
-21.158837338698405,
54155.995269079416,
55580,
57004.004730920584,
-0.05124162399858164,
55580,
55580,
55762.97726181605,
935.6346804008072,
4198927
],
[
55700,
56100,
55400,
55500,
502513,
52.174803493942115,
-57.028371460794006,
-25.097194925492012,
-31.931176535301994,
54322.26881735264,
55635,
56947.73118264736,
-0.047190839674570315,
55580,
55635,
55710.38180945284,
918.8036318007495,
3696414
],
[
55500,
56400,
55100,
56200,
545264,
57.19784668055939,
-15.2322124295315,
-23.124198426299913,
7.891985996768412,
54700.68944941026,
55750,
56799.31055058974,
-0.03764342782384718,
55780,
55750,
55808.30544756228,
946.0319438149817,
4241678
],
[
56600,
57200,
56200,
56500,
551169,
59.176754548581606,
41.619276411838655,
-10.1755034586722,
51.79477987051085,
54894.7091857863,
55845,
56795.2908142137,
-0.0340331565659845,
56060,
55845,
55946.64435804982,
949.8868049710544,
4792847
],
[
56400,
56700,
56000,
56300,
476647,
57.27557624900861,
69.73233147088467,
5.806063527239177,
63.9262679436455,
55027.65861720677,
55910,
56792.34138279323,
-0.031562918361410515,
56120,
55910,
56017.31548643986,
932.037747473122,
4316200
],
[
56000,
56000,
55200,
55500,
907842,
50.31262496992017,
27.14589504739706,
10.074029831270753,
17.07186521612631,
55062.586508890345,
55920,
56777.413491109655,
-0.030665718566153622,
56000,
55920,
55913.85238915189,
944.0350512250418,
3408358
],
[
55700,
56100,
55600,
56100,
384048,
54.755234812473304,
41.33434633899742,
16.326093132816087,
25.008253206181333,
55085.53802708494,
55940,
56794.46197291506,
-0.03054923035091377,
56120,
55940,
55951.08191132152,
919.4611189946818,
3792406
],
[
56100,
56200,
55700,
55900,
307904,
53.05244534189005,
36.02519169464358,
20.26591284518159,
15.759278849461992,
55097.207542513235,
55910,
56722.792457486765,
-0.02907502977953013,
56060,
55910,
55940.86552905722,
889.4996104950617,
3484502
],
[
55900,
56500,
55900,
56100,
378175,
54.57378621734013,
47.40947005938506,
25.694624288022283,
21.714845771362775,
55098.65384019304,
55915,
56731.34615980696,
-0.02919954072456273,
55980,
55915,
55972.69242324578,
868.8210668882716,
3862677
],
[
56200,
56200,
55700,
55900,
357034,
52.73350219167507,
39.83408165501896,
28.522515761421623,
11.31156589359734,
55098.65384019304,
55915,
56731.34615980696,
-0.02919954072456273,
55900,
55915,
55958.15393859663,
842.4767049676808,
3505643
]
] |
no news data
|
0
|
[
[
38650,
40400,
37800,
38450,
178035,
42.79604266827373,
902.7818414087742,
2107.444338967311,
-1204.6624975585369,
35744.063126469366,
41040,
46335.936873530634,
-0.25808659227732134,
38270,
41040,
39495.75374761704,
2706.637174846134,
1329117
],
[
37100,
37100,
34550,
34700,
398428,
34.747142662714225,
430.11573879996286,
1771.9786189338415,
-1341.8628801338787,
35627.47105514926,
41020,
46412.52894485074,
-0.2629219378279249,
37110,
41020,
38536.60299809363,
2791.8773766428385,
930689
],
[
34750,
37900,
34350,
37400,
273068,
43.05193991869576,
270.27630525972927,
1471.638156199019,
-1201.3618509392898,
35309.75564442893,
40910,
46510.24435557107,
-0.27378363996925303,
37060,
40910,
38309.282398474905,
2846.0289925969214,
1203757
],
[
38500,
41300,
38050,
40300,
270658,
50.35967850901445,
373.3049393206893,
1251.9715128233531,
-878.6665735026638,
35270.69257743905,
40877.5,
46484.30742256095,
-0.2743224229740543,
37760,
40877.5,
38707.425918779925,
2921.3126359828557,
1474415
],
[
43550,
47850,
42050,
46650,
743205,
61.89126401882717,
956.3238983220654,
1192.8419899230955,
-236.51809160103016,
34965.16145145171,
41137.5,
47309.83854854829,
-0.30008330834631597,
39500,
41137.5,
40295.94073502394,
3251.9331619840805,
2217620
],
[
46250,
48750,
46000,
48500,
186603,
64.48012401958765,
1549.7852035416945,
1264.2306326468154,
285.55457089487913,
34452.15114517967,
41422.5,
48392.84885482033,
-0.3365489217126118,
41510,
41422.5,
41936.75258801915,
3216.080793270932,
2404223
],
[
49250,
49250,
47000,
47750,
157609,
62.6227873461714,
1937.2573349412123,
1398.8359731056948,
538.4213618355175,
34165.931728677606,
41677.5,
49189.068271322394,
-0.36046155701865007,
44120,
41677.5,
43099.40207041532,
3147.075022323009,
2246614
],
[
48250,
50400,
46050,
47450,
178584,
61.855273574842236,
2194.8237360668572,
1558.0335256979274,
636.7902103689298,
33978.3053851619,
41812.5,
49646.6946148381,
-0.37472978725683004,
46130,
41812.5,
43969.52165633226,
3232.9982350142227,
2068030
],
[
47450,
49350,
46550,
46750,
193685,
60.00720265639466,
2315.7680818369045,
1709.580436925723,
606.1876449111815,
33861.61809534246,
41960,
50058.38190465754,
-0.38600485722867195,
47420,
41960,
44525.61732506581,
3202.069789656064,
1874345
],
[
46450,
47300,
45050,
45950,
131874,
57.878874414507536,
2320.316864627268,
1831.7277224660322,
488.5891421612357,
33845.21601522168,
42137.5,
50429.78398477832,
-0.39358215294112453,
47280,
42137.5,
44810.49386005265,
3134.0648046806314,
1742471
]
] |
no news data
|
0
|
[
[
1115,
1115,
1095,
1099,
287804,
34.538097329765165,
-18.83026320396425,
-13.534206399565404,
-5.296056804398846,
1079.459528267664,
1145.8500000000001,
1212.2404717323363,
-0.11587986513476668,
1107.2,
1145.8500000000001,
1117.0736993100852,
25.350263313726575,
-2405449
],
[
1099,
1099,
1068,
1070,
737278,
27.910101833732174,
-21.698986843153534,
-15.167162488283031,
-6.531824354870503,
1067.2576188648063,
1141.55,
1215.8423811351936,
-0.1301605381020431,
1098.4,
1141.55,
1107.6589594480683,
25.75381593417468,
-3142727
],
[
1068,
1089,
1063,
1085,
255983,
34.87202629145311,
-22.502699246015027,
-16.634269839829432,
-5.868429406185594,
1060.0552828752898,
1137.5,
1214.9447171247102,
-0.1361665356038861,
1093.6000000000001,
1137.5,
1103.1271675584549,
25.77140051030506,
-2886744
],
[
1086,
1102,
1075,
1084,
139422,
34.63190827815835,
-22.95571951325951,
-17.898559774515448,
-5.057159738744062,
1054.4504666232172,
1132.7,
1210.949533376783,
-0.13816462148279843,
1088.8,
1132.7,
1099.3017340467638,
25.85915761671184,
-3026166
],
[
1084,
1100,
1076,
1099,
142914,
41.175032917515495,
-21.85246508431146,
-18.68934083647465,
-3.1631242478368122,
1053.4258758041142,
1128.15,
1202.874124195886,
-0.1324719659546796,
1087.3999999999999,
1128.15,
1099.2413872374111,
25.726360644089567,
-2883252
],
[
1105,
1105,
1089,
1097,
122606,
40.59161582861066,
-20.898605174630575,
-19.131193704105836,
-1.7674114705247383,
1055.6411911462808,
1122.9,
1190.1588088537194,
-0.11979483276109947,
1087,
1122.9,
1098.793109789929,
25.03162059808317,
-3005858
],
[
1097,
1109,
1090,
1105,
207475,
44.00910594981882,
-19.27494165365988,
-19.159943294016646,
-0.11499835964323424,
1058.9233419300008,
1118.65,
1178.3766580699994,
-0.10678345875832351,
1094,
1118.65,
1100.0344878319434,
24.600790555362945,
-2798383
],
[
1100,
1152,
1100,
1129,
705459,
52.78421769142217,
-15.868653235193506,
-18.50168528225202,
2.6330320470585136,
1065.8113942436828,
1115.6000000000001,
1165.3886057563175,
-0.08925888446812,
1102.8,
1115.6000000000001,
1105.8275902655548,
26.557876944265594,
-2092924
],
[
1131,
1142,
1123,
1128,
250677,
52.41560583121827,
-13.098841474455867,
-17.42111652069279,
4.322275046236925,
1071.474283054436,
1113.2500000000002,
1155.0257169455645,
-0.07505181575668397,
1111.6,
1113.2500000000002,
1110.2620722124439,
26.018028591103768,
-2343601
],
[
1131,
1131,
1106,
1108,
389938,
45.56249997997818,
-12.374928083855593,
-16.411878833325353,
4.03695074946976,
1072.9344458869462,
1111.2000000000003,
1149.4655541130544,
-0.06887248760448904,
1113.4,
1111.2000000000003,
1109.8096577699553,
25.945312263167786,
-2733539
]
] |
no news data
|
0
|
[
[
246500,
247000,
234000,
237500,
74976,
67.84478932218194,
16488.603275620844,
13566.713193512507,
2921.890082108337,
163149.8744228682,
206340,
249530.1255771318,
-0.418630663731044,
233000,
206340,
226095.13692622143,
10675.18048489058,
552673
],
[
229000,
235500,
218000,
220000,
92600,
56.05421190122139,
15172.71829168615,
13887.914213147236,
1284.804078538913,
165744.95928836564,
208100,
250455.04071163436,
-0.4070643028508828,
236800,
208100,
224876.10954097717,
11305.524735969824,
460073
],
[
222500,
223500,
218000,
219000,
21126,
55.461076959159634,
13889.073722601257,
13888.146115038042,
0.9276075632151333,
168945.23551863706,
209885,
250824.76448136294,
-0.3901161539067865,
234100,
209885,
223700.88763278176,
10890.844397686265,
438947
],
[
224500,
225500,
220500,
222500,
27961,
57.16933246560657,
13004.291524912493,
13711.375197012934,
-707.0836721004416,
173405.8066445754,
212045,
250684.1933554246,
-0.3644433337774962,
229500,
212045,
223460.71010622542,
10577.21265499439,
466908
],
[
219500,
222500,
216000,
220500,
22970,
55.851101541212735,
12003.344885413739,
13369.769134693095,
-1366.4242492793564,
179073.21951565804,
214205,
249336.78048434196,
-0.32802017211868967,
223900,
214205,
222868.56808498036,
10285.983179637647,
443938
],
[
243000,
243000,
229000,
233500,
63859,
61.98676152424192,
12119.37421474763,
13119.690150704004,
-1000.3159359563742,
184748.67392117658,
216890,
249031.32607882342,
-0.2963836606466266,
223100,
216890,
224994.8544679843,
11158.412952520674,
507797
],
[
238500,
240500,
230000,
231000,
37793,
60.25256507546118,
11872.737658359692,
12870.299652235142,
-997.5619938754498,
187762.37227502637,
218705,
249647.62772497363,
-0.2829622342879553,
225300,
218705,
226195.88357438744,
11111.383455912055,
470004
],
[
234000,
238000,
231500,
233500,
31850,
61.415088043812155,
11743.632234883553,
12644.966168764826,
-901.333933881273,
191853.1907095775,
220775,
249696.8092904225,
-0.2620025753860039,
228200,
220775,
227656.70685950996,
10817.713209061194,
501854
],
[
236500,
242500,
234500,
234500,
61798,
61.89517191578941,
11588.422775067389,
12433.65749002534,
-845.2347149579509,
195404.3339998916,
222650,
249895.6660001084,
-0.24473986975170364,
230600,
222650,
229025.36548760798,
10687.876551271109,
563652
],
[
243000,
246500,
240500,
243000,
62806,
65.79135280638641,
12012.8208019913,
12349.490152418533,
-336.66935042723344,
196066.66011173336,
224225,
252383.33988826664,
-0.25116146627955527,
235100,
224225,
231820.2923900864,
10781.599654751744,
626458
]
] |
no news data
|
0
|
[
[
3365,
3385,
3230,
3275,
223982,
30.974760362045814,
-84.93774084151619,
-17.176920172751018,
-67.76082066876518,
3144.151496426158,
3681,
4217.848503573842,
-0.2916862285106451,
3371,
3681,
3458.2060482015413,
168.334785326375,
-929072
],
[
3285,
3425,
3260,
3405,
97950,
39.296069482159474,
-86.51662407422464,
-31.044860953045742,
-55.471763121178896,
3127.686306989281,
3674.75,
4221.813693010719,
-0.2977419922502043,
3382,
3674.75,
3447.564838561233,
168.09658637449107,
-831122
],
[
3410,
3540,
3410,
3490,
108901,
44.04587772422592,
-79.98706963746645,
-40.83330268992989,
-39.15376694753656,
3109.5552037813322,
3660,
4210.444796218668,
-0.30078950613041955,
3402,
3660,
3456.0518708489867,
165.73254449059885,
-722221
],
[
3490,
3530,
3460,
3520,
35594,
45.66191222395115,
-71.56662590909536,
-46.979967333762986,
-24.58665857533238,
3096.355357066334,
3645.75,
4195.144642933667,
-0.30138909301716593,
3424,
3645.75,
3468.8414966791897,
158.89450559841322,
-686627
],
[
3535,
3555,
3460,
3500,
65378,
44.73432898590915,
-65.74927967280337,
-50.73382980157107,
-15.015449871232299,
3086.013645396576,
3626,
4165.986354603424,
-0.2978413428590314,
3438,
3626,
3475.073197343352,
154.3306123413837,
-752005
],
[
3500,
3545,
3445,
3460,
67688,
42.85909083309579,
-63.63313342302672,
-53.3136905258622,
-10.319442897164521,
3107.176271813769,
3591.5,
4075.823728186231,
-0.26970554263468255,
3475,
3591.5,
3472.058557874682,
150.44985431699914,
-819693
],
[
3460,
3465,
3400,
3440,
55407,
41.91302960387806,
-62.845461763823096,
-55.22004477345438,
-7.625416990368713,
3141.865425056178,
3556.75,
3971.634574943822,
-0.23329420113520596,
3482,
3556.75,
3465.6468462997454,
144.34629329435634,
-875100
],
[
3450,
3590,
3440,
3490,
213430,
45.17145444676092,
-57.52354850645406,
-55.68074552005432,
-1.8428029863997395,
3185.800192741903,
3528.5,
3871.199807258097,
-0.1942467378535337,
3482,
3528.5,
3470.5174770397966,
144.75012948761662,
-661670
],
[
3560,
3565,
3450,
3465,
191547,
43.84703987779953,
-54.69272132753031,
-55.48314068154952,
0.7904193540192139,
3218.756223085865,
3505.25,
3791.743776914135,
-0.16346553136816785,
3471,
3505.25,
3469.4139816318375,
142.62512023850115,
-853217
],
[
3495,
3630,
3475,
3545,
56556,
49.00008547141248,
-45.46979152834501,
-53.480470850908624,
8.010679322563611,
3261.202374569562,
3488.5,
3715.797625430438,
-0.13031252712079006,
3480,
3488.5,
3484.53118530547,
144.22332593575106,
-796661
]
] |
다올투자증권, 상반기 순익 319억원으로 '흑전'…"영업력 회복·리스크 관리": 다올투자증권이 상반기 당기순이익이 흑자로 집계되며 실적 턴어라운드에 성공했습니다.올해 상반기 연결기준 당기순이익 319억원으로 1년 만에 흑자전환에 성공했습니다. 2분기 당기순이익은 224억원으로 1분기(95억원)에 이어 2개 분기 연속 흑자를 달성했습니다.매출은 9403억원으로 1년 전보다 41.4% 늘었고 영업이익은 256억원으로 1년 전과 비교해 흑자전환에 성공했습니다.다올투자증권은 사업부문별 영업력 회복과 보수적인 리스크 관리가 실적 반등을 견인했다고 설명했습니다.특히 채권영업·트레이딩 부문이 상반기 변동성 확대 국면에서 안정적인 수익을 확보했습니다. 기업금융(IB) 부문은 부동산 프로젝트파이낸싱(PF) 노출 축소, 충당금 부담 완화 및 일부 환입으로 손익 개선에 기여했습니다.계열사도 동반 호조세를 보였습니다. 다올저축은행은 비우호적인 업황에도 분기 흑자전환에 성공하며 반기 순이익 39억원을 거뒀습니다. 다올자산운용도 상반기 순이익 44억원으로 전년 동기 대비 175% 증가했습니다.다올투자증권 관계자는 "하반기에도 기민한 시장 대응으로 수익성과 안정성을 높이고, 중장기 성장 기반 확충에 총력을 다하겠다"고 말했습니다.당신의 제보가 뉴스로 만들어집니다.SBS Biz는 여러분의 제보를 기다리고 있습니다.홈페이지 = https://url.kr/9pghjn
|
0
|
[
[
33950,
38500,
32550,
36150,
335805,
54.302024534874924,
-1739.4232312653985,
-2048.30442700101,
308.8811957356115,
30216.376349450427,
36072.5,
41928.623650549576,
-0.324686320634809,
34610,
36072.5,
34676.558299862634,
2838.8901954247426,
1995640
],
[
35000,
35500,
27450,
27750,
652300,
36.88455268213636,
-2182.976712906835,
-2075.238884182175,
-107.73782872466018,
28704.015051450984,
35562.5,
42420.98494854901,
-0.3857144435036352,
33220,
35562.5,
33291.24663989011,
3257.540895751547,
1343340
],
[
28600,
28800,
26700,
27000,
167871,
35.78101193107059,
-2565.4419567808145,
-2173.279498701903,
-392.16245807891164,
27426.899417134962,
34895,
42363.10058286504,
-0.42803270284367606,
31730,
34895,
32032.997311912088,
3174.859403197865,
1175469
],
[
27100,
27800,
26900,
27800,
79584,
37.91477180112174,
-2772.0407437842987,
-2293.031747718382,
-479.00899606591656,
26616.559081384607,
34270,
41923.44091861539,
-0.4466554373280066,
30760,
34270,
31186.397849529672,
3012.369445826589,
1255053
],
[
27650,
27800,
26900,
27100,
69356,
36.763721535401665,
-2958.156138231083,
-2426.0566258209224,
-532.0995124101605,
25759.047453356543,
33657.5,
41555.95254664346,
-0.46934279412573465,
29160,
33657.5,
30369.11827962374,
2861.4859139818327,
1185697
],
[
26800,
26800,
26050,
26150,
73539,
35.20179397388581,
-3146.0453374331955,
-2570.054368143377,
-575.9909692898186,
24881.486370774648,
33005,
41128.51362922535,
-0.4922595745629663,
27160,
33005,
29525.294623698996,
2732.0940629831302,
1112158
],
[
26300,
26600,
25600,
26200,
57023,
35.35745895483479,
-3253.411002478344,
-2706.7256950103706,
-546.6853074679734,
24183.954722739014,
32377.5,
40571.045277260986,
-0.5061258761337958,
26850,
32377.5,
28860.235698959197,
2608.3730584843356,
1169181
],
[
26700,
27050,
26450,
26500,
51142,
36.34554032347057,
-3276.521868226213,
-2820.6849296535393,
-455.8369385726737,
23864.740194463942,
31725,
39585.25980553606,
-0.49552465283127234,
26750,
31725,
28388.18855916736,
2482.7749828783117,
1220323
],
[
26950,
26950,
26050,
26650,
42695,
36.86517480323086,
-3245.3235793594285,
-2905.612659594717,
-339.71091976471143,
23763.6939944995,
31097.5,
38431.306005500504,
-0.47166531107005405,
26520,
31097.5,
28040.55084733389,
2369.7196269584324,
1263018
],
[
27050,
27350,
26650,
26850,
45621,
37.59665140595715,
-3167.9423150978837,
-2958.0785906953506,
-209.86372440253308,
23309.928673034465,
30735,
38160.07132696553,
-0.4831671597179459,
26470,
30735,
27802.44067786711,
2250.4539393185446,
1308639
]
] |
no news data
|
0
|
[
[
2210,
2235,
2145,
2170,
120415,
37.50944641491231,
-23.12659402693953,
-14.810106394643402,
-8.316487632296127,
2121.7148543296526,
2253,
2384.2851456703474,
-0.11654251723954501,
2196,
2253,
2209.0013206950607,
56.34190520909237,
-1413794
],
[
2160,
2220,
2135,
2215,
61863,
45.586986107958396,
-21.602211728488328,
-16.16852746141239,
-5.4336842670759395,
2119.8358277707125,
2252,
2384.1641722292875,
-0.11737493093187165,
2202,
2252,
2210.2010565560486,
58.38891197987148,
-1351931
],
[
2225,
2270,
2220,
2250,
112361,
50.902710543239486,
-17.369693269833533,
-16.40876062309662,
-0.9609326467369144,
2121.689527612824,
2253.25,
2384.810472387176,
-0.11677396861171739,
2218,
2253.25,
2218.160845244839,
58.14684683845209,
-1239570
],
[
2235,
2300,
2235,
2275,
150089,
54.334381721381014,
-11.861370337613153,
-15.499282565999925,
3.6379122283867726,
2128.3203099740354,
2248.5,
2368.6796900259646,
-0.1068976562383497,
2229,
2248.5,
2229.5286761958714,
58.636357778562655,
-1089481
],
[
2290,
2345,
2265,
2335,
323132,
61.321712635337114,
-2.6242356147899955,
-12.92427317575794,
10.300037560967944,
2134.1050197786954,
2246.5,
2358.8949802213046,
-0.1000623015546892,
2249,
2246.5,
2250.622940956697,
60.162332222951036,
-766349
],
[
2345,
2435,
2315,
2370,
358086,
64.71352431435375,
7.434764360240479,
-8.852465668558256,
16.287230028798735,
2132.4114913449453,
2247,
2361.5885086550547,
-0.10199244206057387,
2289,
2247,
2274.4983527653576,
64.43645134988311,
-408263
],
[
2375,
2380,
2300,
2365,
118970,
63.852081998155924,
14.83216018842404,
-4.115540497161797,
18.947700685585836,
2126.77223108376,
2249.5,
2372.22776891624,
-0.10911559805844868,
2319,
2249.5,
2292.598682212286,
65.54813339632004,
-527233
],
[
2365,
2365,
2310,
2330,
192314,
58.02892623484654,
17.666790422033046,
0.2409256866771714,
17.425864735355873,
2125.6675394620725,
2250.25,
2374.8324605379275,
-0.11072766184906348,
2335,
2250.25,
2300.078945769829,
64.7946952965829,
-719547
],
[
2310,
2325,
2300,
2310,
72485,
54.94530809284705,
18.09088202475141,
3.810916954292019,
14.27996507045939,
2125.435805957184,
2250.5,
2375.564194042816,
-0.11114347393274017,
2342,
2250.5,
2302.063156615863,
62.30935991825556,
-792032
],
[
2315,
2330,
2260,
2305,
68008,
54.17030747212284,
17.81812322887845,
6.6123582092093045,
11.205765019669144,
2125.368476098066,
2252.75,
2380.131523901934,
-0.1130898003790337,
2336,
2252.75,
2302.650525292691,
62.85869135266588,
-860040
]
] |
no news data
|
0
|
[
[
6270,
6270,
5820,
5880,
98259,
36.01022233456901,
-16.562740065528487,
18.62489961890884,
-35.18763968443733,
5917.516746921409,
6192.5,
6467.483253078591,
-0.0888117087052372,
6112,
6192.5,
6144.074643519601,
210.23845189393884,
-300976
],
[
5880,
6150,
5860,
6080,
24148,
44.69471892400717,
-21.77461330342976,
10.544997034441122,
-32.319610337870884,
5921.978329036666,
6194,
6466.021670963334,
-0.08783392669142207,
6120,
6194,
6131.259714815681,
215.93570533008608,
-276828
],
[
6150,
6330,
6150,
6230,
26808,
50.15824840544293,
-13.644034064709558,
5.707190814610987,
-19.351224879320547,
5937.576972449891,
6202.5,
6467.423027550109,
-0.08542459574368677,
6126,
6202.5,
6151.007771852545,
218.36886923507996,
-250020
],
[
6210,
6410,
6200,
6410,
57060,
55.80093234180126,
7.240539801122395,
6.013860611913269,
1.2266791892091264,
5939.636472628808,
6217,
6494.363527371192,
-0.0892274496931612,
6174,
6217,
6202.806217482037,
217.7710928611457,
-192960
],
[
6410,
6410,
6210,
6280,
9316,
51.2850870404897,
13.150214028754817,
7.441131295281579,
5.709082733473238,
5942.364225669347,
6221,
6499.635774330653,
-0.08957909478561407,
6176,
6221,
6218.24497398563,
216.50172908534958,
-202276
],
[
6280,
6380,
6200,
6300,
45843,
51.92962197966289,
19.225882280847145,
9.798081492394694,
9.427800788452451,
5946.103663962673,
6226.5,
6506.896336037327,
-0.09006547371310601,
6260,
6226.5,
6234.595979188504,
213.89446272211035,
-156433
],
[
6370,
6370,
6100,
6170,
26275,
47.527820306146126,
13.396552480851824,
10.51777569008612,
2.878776790765704,
5943.687287693458,
6225,
6506.312712306542,
-0.09038159431535499,
6278,
6225,
6221.676783350804,
217.90200109910248,
-182708
],
[
6210,
6300,
6140,
6200,
16146,
48.61038353696958,
11.069908877086164,
10.628202327486129,
0.44170654960003475,
5943.687287693458,
6225,
6506.312712306542,
-0.09038159431535499,
6272,
6225,
6217.341426680643,
213.76614387773802,
-166562
],
[
6250,
6270,
6110,
6210,
10807,
48.98818045471821,
9.918607946760858,
10.486283451341075,
-0.5676755045802171,
5944.338873690959,
6225.5,
6506.661126309041,
-0.09032563691560222,
6232,
6225.5,
6215.873141344515,
209.92570502932816,
-155755
],
[
6180,
6270,
5600,
5770,
286927,
36.33184782397654,
-26.196156120551677,
3.1497955369625252,
-29.345951657514203,
5856.162760570167,
6203.5,
6550.837239429833,
-0.11198105567174436,
6130,
6203.5,
6126.698513075612,
242.78815467009045,
-442682
]
] |
no news data
|
0
|
[
[
32200,
32550,
31450,
31900,
389024,
48.01351618800315,
1257.9380188839423,
1313.2557847887058,
-55.31776590476352,
28574.734237308934,
32350,
36125.265762691066,
-0.23340128362850485,
33930,
32350,
33229.0111258365,
2154.6843958961963,
1277026
],
[
31200,
32100,
30850,
31400,
265431,
46.1758422390674,
1035.5114692095449,
1257.7069216728737,
-222.19545246332882,
28661.518324273144,
32385,
36108.481675726856,
-0.22995100668376448,
33010,
32385,
32863.2089006692,
2090.064081903611,
1011595
],
[
32500,
33000,
31350,
31650,
343197,
47.262711806724056,
869.3879733767862,
1180.0431320136563,
-310.65515863687006,
28633.125536776082,
32367.5,
36101.87446322392,
-0.2307484027635077,
32310,
32367.5,
32620.567120535357,
2058.63093319621,
1354792
],
[
31500,
32750,
31500,
32450,
202302,
50.693833233460786,
793.1443458909889,
1102.6633747891228,
-309.5190288981339,
28702.985367542453,
32415,
36127.01463245755,
-0.22903067298827995,
32100,
32415,
32586.45369642829,
2000.8715808250524,
1557094
],
[
33050,
33700,
32150,
33200,
264137,
53.732941310380376,
784.199687936125,
1038.9706374185234,
-254.77094948239846,
28859.441953880192,
32525,
36190.55804611981,
-0.2253994186699345,
32120,
32525,
32709.16295714263,
1968.6664679089774,
1821231
],
[
33450,
34650,
32850,
33950,
307305,
56.61292457839448,
828.0840762856024,
996.7933251919393,
-168.70924890633694,
28986.80882745354,
32657.5,
36328.19117254646,
-0.2247992756669347,
32530,
32657.5,
32957.33036571411,
1956.618863058336,
2128536
],
[
34350,
34450,
32000,
32050,
413139,
48.39445911202754,
701.4626246929074,
937.7271850921329,
-236.2645603992255,
29109.766089470533,
32710,
36310.23391052947,
-0.22013047450501172,
32660,
32710,
32775.86429257129,
1991.8603728398834,
1715397
],
[
31900,
33500,
31800,
32000,
206722,
48.1961745969246,
590.275303647999,
868.2368088033061,
-277.9615051553071,
29203.022042417102,
32750,
36296.977957582894,
-0.21660934092109288,
32730,
32750,
32620.691434057037,
1971.0132033513203,
1508675
],
[
32550,
32600,
31500,
31500,
181646,
46.15942233237511,
456.5499062065719,
785.8994282839593,
-329.3495220773874,
29265.44320427783,
32772.5,
36279.556795722165,
-0.21402436773039388,
32540,
32772.5,
32396.55314724563,
1908.7979745405119,
1327029
],
[
31700,
32150,
31200,
31400,
104559,
45.743065606533726,
338.5992397643495,
696.4393905800374,
-357.84015081568793,
29172.151915775336,
32727.5,
36282.848084224664,
-0.21726976299593093,
32180,
32727.5,
32197.242517796505,
1840.3124049304754,
1222470
]
] |
no news data
|
0
|
[
[
29700,
29700,
29250,
29600,
206101,
27.98135537667851,
-211.46445540694185,
405.52978240986954,
-616.9942378168114,
29388.726825855556,
32307.5,
35226.273174144444,
-0.180687033917477,
30600,
32307.5,
31116.883346163253,
965.5671163385516,
583809
],
[
29450,
30000,
29250,
30000,
113041,
31.628208673959417,
-308.4529038116416,
262.7332451655674,
-571.186148977209,
29212.871425297544,
32257.5,
35302.12857470245,
-0.1887702751113666,
30140,
32257.5,
30893.506676930603,
950.1694651715122,
696850
],
[
30600,
30750,
30000,
30350,
117542,
34.74207076604474,
-353.00564368642154,
139.58546739516962,
-492.5911110815912,
29044.076994042276,
32195,
35345.923005957724,
-0.19573989786971419,
29780,
32195,
30784.805341544485,
935.87164623069,
814392
],
[
30400,
30550,
30150,
30200,
90464,
34.02683073270909,
-395.85459209330656,
32.49745549747438,
-428.35204759078096,
28836.24471222871,
32110,
35383.755287771295,
-0.20390876909195224,
29900,
32110,
30667.84427323559,
897.595100071355,
723928
],
[
30450,
30500,
29600,
29650,
91406,
31.468654813037418,
-468.7891859494921,
-67.75987279191892,
-401.02931315757314,
28520.21266375639,
31962.5,
35404.78733624361,
-0.21539537497026887,
29960,
31962.5,
30464.275418588473,
897.7668786376869,
632522
],
[
29600,
29950,
29450,
29700,
101991,
31.9693867478457,
-516.6007431194448,
-157.5280468574241,
-359.0726962620207,
28252.313415562458,
31792.5,
35332.68658443754,
-0.22270576924982574,
29980,
31792.5,
30311.42033487078,
869.354958734995,
734513
],
[
29750,
29900,
29400,
29700,
83722,
31.9693867478457,
-548.1727523765912,
-235.65698796125753,
-312.5157644153337,
28054.097892595557,
31592.5,
35130.90210740444,
-0.22400266565826973,
29920,
31592.5,
30189.136267896625,
842.9724616824954,
734513
],
[
29650,
29900,
29550,
29650,
117454,
31.70075643032079,
-570.6502781207782,
-302.65564599316167,
-267.99463212761657,
27900.701589151628,
31387.5,
34874.29841084837,
-0.2221775172185343,
29780,
31387.5,
30081.309014317303,
807.7601429908885,
617059
],
[
29400,
29500,
29150,
29400,
103747,
30.32852701168495,
-601.7007580842219,
-362.46466841137374,
-239.23608967284815,
27705.663083434883,
31202.5,
34699.33691656512,
-0.2241382528044302,
29620,
31202.5,
29945.047211453842,
785.7772756343965,
513312
],
[
29500,
29500,
29050,
29150,
95275,
28.977682289429797,
-639.1140884477791,
-417.7945524186548,
-221.31953602912427,
27539.202990612168,
30990,
34440.79700938783,
-0.22270390509117988,
29520,
30990,
29786.037769163075,
761.7931845176538,
418037
]
] |
no news data
|
0
|
[
[
8580,
8770,
8570,
8760,
35970,
54.157119010538295,
73.6635804924299,
113.21996359010419,
-39.556383097674285,
8350.764717209708,
8710.5,
9070.235282790292,
-0.08259807882217837,
8618,
8710.5,
8623.589824230856,
217.37524211690769,
260051
],
[
8760,
8910,
8610,
8910,
42285,
58.388578856405715,
91.03530480284462,
108.78303183265228,
-17.747727029807663,
8354.303147644141,
8723.5,
9092.696852355859,
-0.08464420298179835,
8678,
8723.5,
8680.871859384686,
223.27701053712855,
302336
],
[
8900,
8900,
8820,
8850,
19887,
56.155741141827015,
98.82186595997518,
106.79079865811687,
-7.9689326981416855,
8355.244667817615,
8722,
9088.755332182385,
-0.08409890671460336,
8708,
8722,
8714.69748750775,
213.7572240701908,
282449
],
[
8850,
9200,
8770,
8800,
145421,
54.29248562161248,
99.80766896388195,
105.39417271926989,
-5.5865037553879375,
8385.431061673828,
8706.5,
9027.568938326172,
-0.07375384788977717,
8778,
8706.5,
8731.757990006201,
229.20313663660576,
137028
],
[
8890,
8890,
8430,
8470,
74156,
43.931850693023684,
73.11782608701287,
98.93890339281849,
-25.821077305805616,
8387.96285471273,
8676.5,
8965.03714528727,
-0.06651003176102567,
8758,
8676.5,
8679.406392004961,
245.68862687684822,
62872
],
[
8470,
8570,
8460,
8500,
33406,
44.9601414993974,
53.766891342034796,
89.90450098266176,
-36.13760964062696,
8377.911452232205,
8656.5,
8935.088547767795,
-0.0643651701652619,
8706,
8656.5,
8643.52511360397,
235.9965820999305,
96278
],
[
8510,
8560,
8360,
8460,
36707,
43.80652371483692,
34.80229128437895,
78.88405904300521,
-44.081767758626256,
8353.755699555062,
8645.5,
8937.244300444938,
-0.06749044021628312,
8616,
8645.5,
8606.820090883175,
233.42539766422118,
59571
],
[
8460,
8500,
8370,
8370,
26371,
41.242364261535236,
12.36789190833042,
65.58082561607026,
-53.212933707739836,
8314.24061278754,
8630.5,
8946.75938721246,
-0.073288775207105,
8520,
8630.5,
8559.45607270654,
226.03786925963396,
33200
],
[
8330,
8370,
8190,
8250,
58682,
38.04476141113313,
-14.922510929409327,
49.480158306974346,
-64.40266923638367,
8251.347893226215,
8607,
8962.652106773785,
-0.0826425251013791,
8410,
8607,
8497.564858165231,
222.74945002680298,
-25482
],
[
8210,
8240,
8140,
8210,
26857,
37.014571889954205,
-39.324706760351546,
31.71918529350917,
-71.04389205386072,
8193.327990952797,
8577,
8960.672009047203,
-0.08946531632207128,
8358,
8577,
8440.051886532186,
214.69591788203135,
-52339
]
] |
no news data
|
0
|
[
[
1349,
1380,
1349,
1380,
34011,
53.17682125255941,
-3.9614593785281613,
7.2147588612012425,
-11.176218239729405,
1351.787934832894,
1416.9500000000003,
1482.1120651671065,
-0.0919751087435777,
1375.1999999999998,
1416.9500000000003,
1386.5139878553798,
40.824701634559986,
23200
],
[
1371,
1400,
1361,
1383,
25488,
53.70194066836625,
-4.397432599293097,
4.892320569102375,
-9.289753168395471,
1348.0448359741492,
1414.5500000000002,
1481.0551640258511,
-0.09403013541529241,
1372,
1414.5500000000002,
1385.8111902843038,
40.694365803519986,
48688
],
[
1399,
1399,
1361,
1369,
24408,
50.83666945326774,
-5.805702984800746,
2.752715858321751,
-8.558418843122496,
1342.9571425400277,
1410.7000000000003,
1478.4428574599729,
-0.09604147935063809,
1366.8,
1410.7000000000003,
1382.448952227443,
40.50191110326856,
24280
],
[
1380,
1380,
1347,
1380,
43976,
52.96034991625641,
-5.965393993562429,
1.0090938879449147,
-6.974487881507344,
1341.2602186910244,
1406.9500000000003,
1472.6397813089761,
-0.09337898476701495,
1372,
1406.9500000000003,
1381.9591617819544,
39.96606031017795,
68256
],
[
1399,
1399,
1339,
1339,
51276,
45.13448692634134,
-9.293181604489064,
-1.0513612105418813,
-8.241820393947183,
1334.5532696184682,
1400.5500000000002,
1466.5467303815321,
-0.09424401896616608,
1370.2,
1400.5500000000002,
1373.3673294255636,
41.3970560023081,
16980
],
[
1339,
1369,
1327,
1329,
25846,
43.44811576023522,
-12.592238204451405,
-3.3595366093237864,
-9.232701595127619,
1324.9235233446138,
1394.7500000000002,
1464.5764766553866,
-0.1001275879625544,
1360,
1394.7500000000002,
1364.493863540451,
41.440123430714664,
-8866
],
[
1329,
1340,
1280,
1303,
64166,
39.33319124286484,
-17.10754194283254,
-6.109137676025537,
-10.998404266807004,
1309.8973054104451,
1388.1500000000003,
1466.4026945895555,
-0.11274385994244882,
1344,
1388.1500000000003,
1352.195090832361,
42.765828899949334,
-73032
],
[
1304,
1316,
1291,
1297,
37341,
38.42869015459004,
-20.928847812586355,
-9.0730797033377,
-11.855768109248654,
1298.444929102842,
1380.3000000000002,
1462.1550708971583,
-0.11860475388996326,
1329.6,
1380.3000000000002,
1341.156072665889,
41.49684112138152,
-110373
],
[
1286,
1290,
1191,
1224,
251008,
29.53088855464901,
-29.507604857976503,
-13.15998473426546,
-16.347620123711042,
1265.1094980810103,
1370.5000000000002,
1475.8905019189901,
-0.15379861644507828,
1298.4,
1370.5000000000002,
1317.7248581327112,
46.104209612711415,
-361381
],
[
1224,
1228,
1194,
1224,
112116,
29.530888554649007,
-35.89258425413141,
-17.706504638238652,
-18.186079615892755,
1241.268291722969,
1359.5000000000002,
1477.7317082770314,
-0.17393410559327868,
1275.4,
1359.5000000000002,
1298.979886506169,
45.23962321180346,
-361381
]
] |
no news data
|
0
|
[
[
1563,
1618,
1563,
1605,
115168,
43.56575932831385,
-27.77195687192443,
-19.79003835095803,
-7.981918520966399,
1559.2642655276343,
1651.05,
1742.8357344723656,
-0.11118468183563875,
1590.8000000000002,
1651.05,
1609.5105332397409,
51.037681059030206,
1892365
],
[
1605,
1628,
1601,
1613,
50363,
45.56325330497723,
-26.168664641011674,
-21.065763608968762,
-5.102901032042912,
1555.9369881100777,
1647.1000000000001,
1738.2630118899226,
-0.11069517562980082,
1590,
1647.1000000000001,
1610.2084265917929,
49.320703840528054,
1942728
],
[
1611,
1625,
1596,
1597,
39880,
42.33576357721878,
-25.890658880142837,
-22.03074266320358,
-3.859916216939258,
1551.0135682420207,
1642.45,
1733.8864317579794,
-0.11134151025355941,
1596.2000000000003,
1642.45,
1607.5667412734344,
47.86922499477605,
1902848
],
[
1618,
1643,
1607,
1613,
106894,
46.4228553587781,
-24.101444578833707,
-22.444883046329608,
-1.6565615325040994,
1551.0925619261254,
1637.6000000000004,
1724.1074380738753,
-0.10565148763296887,
1602.2000000000003,
1637.6000000000004,
1608.6533930187475,
47.735708923720615,
2009742
],
[
1650,
1650,
1614,
1615,
82238,
46.92921380978784,
-22.265434005684256,
-22.408993238200537,
0.14355923251628155,
1551.525347943236,
1633.3500000000006,
1715.1746520567651,
-0.1001924291263532,
1608.6,
1633.3500000000006,
1609.9227144149982,
46.96887257202629,
2091980
],
[
1611,
1646,
1610,
1614,
52575,
46.6915998559621,
-20.652999123522477,
-22.057794415264926,
1.4047952917424489,
1553.2969791327912,
1629.0000000000005,
1704.7030208672097,
-0.09294416312732871,
1610.3999999999999,
1629.0000000000005,
1610.7381715319987,
46.18538167402441,
2039405
],
[
1638,
1638,
1580,
1592,
72175,
41.69042181449683,
-20.909319382529247,
-21.828099408717794,
0.9187800261885464,
1552.443215695636,
1624.1000000000001,
1695.7567843043644,
-0.08824183770009757,
1606.2,
1624.1000000000001,
1606.9905372255992,
47.02928298302267,
1967230
],
[
1620,
1659,
1619,
1650,
131278,
55.28766601675135,
-16.24507662952874,
-20.711494852879984,
4.466418223351244,
1554.7134072611957,
1622.6000000000001,
1690.4865927388046,
-0.08367631300234739,
1616.8000000000002,
1622.6000000000001,
1615.5924297804795,
48.45576276994962,
2098508
],
[
1650,
1657,
1620,
1626,
32326,
50.08325621165045,
-14.320156220430817,
-19.43322712639015,
5.113070905959333,
1561.038125053027,
1619,
1676.961874946973,
-0.07160206911299939,
1619.4,
1619,
1617.6739438243837,
47.63749400066751,
2066182
],
[
1626,
1626,
1591,
1599,
66943,
44.9561793207845,
-14.802681185149822,
-18.507117938142088,
3.7044367529922653,
1564.266539043621,
1614.9,
1665.5334609563793,
-0.06270785925615105,
1616.2,
1614.9,
1613.9391550595071,
46.73481585776269,
1999239
]
] |
no news data
|
0
|
[
[
7600,
7840,
7600,
7740,
313020,
60.02943443674117,
142.57382854361458,
176.65348797823714,
-34.079659434622556,
7154.167919801727,
7506.5,
7858.832080198273,
-0.09387386403737366,
7510,
7506.5,
7554.126433325055,
247.1408847866562,
2700071
],
[
7760,
7800,
7660,
7730,
185195,
59.64701379960358,
147.57527202674464,
170.83784478793865,
-23.262572761194008,
7206.605601081529,
7534.5,
7862.394398918471,
-0.08703813097577036,
7540,
7534.5,
7589.301146660044,
239.48796444475218,
2514876
],
[
7800,
7860,
7650,
7700,
216475,
58.444129377555946,
147.41885000325146,
166.1540458310012,
-18.73519582774975,
7242.788597821199,
7555.5,
7868.211402178801,
-0.08277715629112596,
7640,
7555.5,
7611.4409173280355,
237.38168127012702,
2298401
],
[
7740,
7920,
7740,
7830,
399133,
62.018609121377374,
155.98668061158878,
164.12057278711873,
-8.133892175529951,
7259.600344680266,
7579.5,
7899.399655319734,
-0.08441180957048194,
7734,
7579.5,
7655.152733862429,
236.1401326079751,
2697534
],
[
7780,
7840,
7610,
7620,
265010,
53.9462198169829,
144.16960566813123,
160.13037936332125,
-15.960773695190028,
7279.889663099355,
7590,
7900.110336900645,
-0.08171550379463638,
7724,
7590,
7648.1221870899435,
235.70155170740543,
2432524
],
[
7730,
7740,
7560,
7580,
246853,
52.54333161555635,
130.07737195837854,
154.1197778823327,
-24.042405923954163,
7305.918020738577,
7600,
7894.081979261423,
-0.07738999454247972,
7692,
7600,
7634.497749671955,
231.72286944259076,
2185671
],
[
7550,
7570,
7400,
7530,
255571,
50.766153328460426,
113.56548090990145,
146.00891848784647,
-32.44343757794502,
7325.578583754703,
7606.5,
7887.421416245297,
-0.07386351574187792,
7652,
7606.5,
7613.598199737564,
228.02837876812,
1930100
],
[
7630,
7640,
7350,
7400,
297611,
46.37429110794779,
88.964250249016,
134.5999848400804,
-45.63573459106439,
7300.7565122841825,
7596.5,
7892.2434877158175,
-0.07786309161214179,
7592,
7596.5,
7570.878559790051,
232.45492314182573,
1632489
],
[
7460,
7460,
7250,
7260,
214450,
42.1456876467491,
57.50785300474399,
119.18155847301311,
-61.67370546826912,
7251.269850622352,
7571,
7890.730149377648,
-0.0844618014470077,
7478,
7571,
7508.702847832042,
230.85100006026676,
1418039
],
[
7150,
7190,
6990,
7120,
285195,
38.37711664075099,
21.039076212167856,
99.55306202084407,
-78.51398580867621,
7169.404451588753,
7546.5,
7923.595548411247,
-0.09993918993208703,
7378,
7546.5,
7430.962278265633,
233.64735719881912,
1132844
]
] |
no news data
|
0
|
[
[
18160,
18260,
17960,
18150,
7242,
46.70878188095386,
70.2794272996216,
203.5859669461928,
-133.3065396465712,
17751.65294825972,
18474,
19196.34705174028,
-0.07820147794092004,
18016,
18474,
18160.720643233057,
382.4694881436038,
39609
],
[
18190,
18190,
17890,
18010,
5105,
43.9001128345449,
49.88679145990318,
172.84613184893487,
-122.9593403890317,
17724.950579415763,
18422,
19119.049420584237,
-0.07567575948151525,
17978,
18422,
18130.576514586446,
376.57881041906074,
34504
],
[
18100,
18150,
17840,
18110,
6034,
46.3802923490107,
41.31835265146219,
146.54057600944034,
-105.22222335797815,
17709.311019753743,
18383,
19056.688980246257,
-0.07329478107449898,
18048,
18383,
18126.461211669157,
371.82318110341356,
40538
],
[
18110,
18190,
17690,
17740,
11209,
39.43365579908026,
4.618654409503506,
118.15619168945298,
-113.53753727994948,
17622.702819660255,
18333.5,
19044.297180339745,
-0.07754080566610248,
18032,
18333.5,
18049.168969335326,
380.97866816745545,
29329
],
[
17740,
18150,
17620,
17800,
11091,
40.97746340087354,
-19.400979875899793,
90.64475737638243,
-110.04573725228222,
17569.182393525243,
18284,
18998.817606474757,
-0.0781905060681204,
17962,
18284,
17999.33517546826,
391.6230490126372,
40420
],
[
18030,
18030,
17640,
17820,
12923,
41.51262796801459,
-36.4032462832547,
65.235156644455,
-101.6384029277097,
17517.2584264314,
18245.5,
18973.7415735686,
-0.07982697909825447,
17896,
18245.5,
17963.468140374607,
391.50711694030593,
53343
],
[
17820,
17940,
17680,
17840,
6307,
42.07821069058194,
-47.71381687268513,
42.645361941026984,
-90.3591788137121,
17515.559329915952,
18191.5,
18867.440670084048,
-0.07431390155666638,
17862,
18191.5,
17938.774512299686,
382.1137514445698,
59650
],
[
17500,
17500,
17080,
17200,
23688,
31.56065726296055,
-107.08575888010091,
12.699137776801408,
-119.78489665690232,
17354.62613074053,
18115,
18875.37386925947,
-0.08394964054755404,
17680,
18115,
17791.01960983975,
409.10562634138626,
35962
],
[
17020,
17200,
16900,
16900,
17624,
28.024574259656763,
-176.3135110639123,
-25.10339199134134,
-151.21011907257096,
17147.384896684627,
18022,
18896.615103315373,
-0.09706082602545475,
17512,
18022,
17612.8156878718,
401.31236731700153,
18338
],
[
16900,
17070,
16510,
16800,
17075,
26.941012298471417,
-236.51971564024643,
-67.38665672112236,
-169.13305891912407,
16948.529567166534,
17930,
18911.470432833466,
-0.10947801816324222,
17312,
17930,
17450.25255029744,
412.64719822293,
1263
]
] |
no news data
|
0
|
[
[
2140,
2180,
2135,
2165,
103376,
31.354244175469926,
-60.789820717992825,
-26.699339929795087,
-34.09048078819774,
2117.669343099881,
2378.5,
2639.330656900119,
-0.21932365516091554,
2198,
2378.5,
2250.140451154193,
75.99074590674216,
-88784
],
[
2145,
2200,
2145,
2190,
35994,
34.24921551715937,
-63.2707981077001,
-34.01363156537609,
-29.257166542324015,
2098.8309103289494,
2361,
2623.1690896710506,
-0.22208309163155496,
2172,
2361,
2238.1123609233546,
74.49140691340344,
-52790
],
[
2190,
2200,
2170,
2195,
20061,
34.841075752298295,
-64.0946886767565,
-40.029842987652174,
-24.06484568910433,
2085.805187460981,
2343.75,
2601.694812539019,
-0.22011290669996292,
2185,
2343.75,
2229.4898887386835,
71.31344927673176,
-32729
],
[
2185,
2205,
2160,
2190,
45520,
34.50656915448649,
-64.40862358212235,
-44.90559910654621,
-19.503024475576133,
2074.0708860658,
2327.5,
2580.9291139342,
-0.21776937824635867,
2181,
2327.5,
2221.591910990947,
69.43391718553663,
-78249
],
[
2165,
2190,
2155,
2175,
28950,
33.46843269079163,
-65.11716376630238,
-48.94791203849745,
-16.169251727804934,
2059.141133980977,
2313.25,
2567.358866019023,
-0.21969857647813512,
2183,
2313.25,
2212.2735287927576,
66.97435167228402,
-107199
],
[
2160,
2180,
2145,
2150,
30154,
31.753759909352514,
-66.9245138961719,
-52.543232410032346,
-14.381281486139557,
2046.4737843694143,
2296.25,
2546.0262156305857,
-0.21755141263415198,
2180,
2296.25,
2199.818823034206,
64.69046940997802,
-137353
],
[
2145,
2150,
2125,
2125,
34473,
30.09340151593676,
-69.57215842645519,
-55.94901761331691,
-13.623140813138278,
2035.9588952928343,
2277.5,
2519.0411047071657,
-0.21211073958916854,
2167,
2277.5,
2184.8550584273653,
61.855435880693875,
-171826
],
[
2130,
2170,
2105,
2135,
57329,
31.63331347477462,
-70.0559578911907,
-58.77040566889167,
-11.285552222299032,
2033.878377072328,
2259.25,
2484.621622927672,
-0.19951012320696868,
2155,
2259.25,
2174.8840467418922,
62.080047603501455,
-114497
],
[
2140,
2145,
2100,
2135,
40337,
31.63331347477462,
-69.63664456138349,
-60.94365344739004,
-8.69299111399345,
2031.3593877045341,
2243.25,
2455.140612295466,
-0.18891395278766598,
2144,
2243.25,
2166.907237393514,
60.860044203251356,
-114497
],
[
2100,
2140,
2075,
2115,
33623,
30.095584270716113,
-70.1099843222305,
-62.776919622358136,
-7.3330646998723665,
2029.2654623784172,
2227,
2424.7345376215826,
-0.17757928838938727,
2132,
2227,
2156.5257899148114,
61.15575533159054,
-148120
]
] |
no news data
|
0
|
[
[
13750,
14000,
13610,
13930,
616618,
53.12192658587756,
220.6435260289054,
470.70187936809054,
-250.05835333918515,
13092.502810191432,
14448,
15803.497189808568,
-0.1876380384563355,
13722,
14448,
13903.904545681695,
470.74002906320504,
12347830
],
[
13880,
14050,
13760,
14050,
493893,
54.84327866837937,
211.48177880918774,
418.85785925631,
-207.37608044712226,
13059.950623222358,
14400.5,
15741.049376777642,
-0.1861809488250606,
13758,
14400.5,
13933.123636545357,
457.8300269872619,
12841723
],
[
13950,
13960,
13710,
13910,
416433,
52.42466186698459,
190.72563179876306,
373.23141376480066,
-182.5057819660376,
13018.477274722436,
14347,
15675.522725277564,
-0.18519867920506922,
13850,
14347,
13928.498909236287,
449.4135964881717,
12425290
],
[
13790,
13970,
13600,
13960,
514209,
53.21816304956895,
176.2787857729454,
333.84088816642964,
-157.56210239348422,
13043.900288110348,
14271.5,
15499.099711889652,
-0.17203513462350167,
13946,
14271.5,
13934.79912738903,
443.74119673901663,
12939499
],
[
13830,
14400,
13820,
14160,
671532,
56.354009057318436,
178.9055726669867,
302.85382506654105,
-123.94825239955435,
13123.48550266674,
14204,
15284.51449733326,
-0.15214228348820907,
14002,
14204,
13979.839301911225,
453.47396840051545,
13611031
],
[
14190,
14360,
14170,
14330,
631002,
58.877274591089225,
192.48604020314997,
280.78026809386284,
-88.29422789071288,
13167.702952816355,
14165.5,
15163.297047183645,
-0.14087706712557202,
14082,
14165.5,
14049.87144152898,
435.3686849433358,
14242033
],
[
14350,
14610,
14300,
14300,
653250,
58.237425172727896,
198.5392721451226,
264.3320689041148,
-65.79279675899221,
13256.432273487218,
14118,
14979.567726512782,
-0.12205237661322872,
14132,
14118,
14099.897153223184,
426.4137788759547,
13588783
],
[
14260,
14300,
13990,
14230,
593428,
56.689346594640504,
195.4352313914551,
250.55270140158288,
-55.11747001012779,
13273.116429613234,
14095.5,
14917.883570386766,
-0.1166873924850862,
14196,
14095.5,
14125.917722578548,
418.0985089562437,
12995355
],
[
14300,
14300,
14000,
14040,
357223,
52.602070991754644,
175.61941334921903,
235.56604379111013,
-59.9466304418911,
13294.712984924274,
14061,
14827.287015075726,
-0.1089946682420491,
14212,
14061,
14108.73417806284,
409.66290117365486,
12638132
],
[
14180,
14180,
13870,
14090,
562728,
53.55116318502362,
162.08144293607802,
220.86912362010372,
-58.7876806840257,
13334.835427117643,
14027.5,
14720.164572882357,
-0.0987580927296178,
14198,
14027.5,
14104.987342450273,
402.54412251839386,
13200860
]
] |
no news data
|
0
|
[
[
11700,
11720,
11270,
11400,
278091,
51.53504609319433,
-460.4828781821834,
-735.306017662464,
274.8231394802806,
10227.544950584866,
11032.5,
11837.455049415134,
-0.14592432348336887,
11360,
11032.5,
11186.70246105533,
642.1540808573278,
-525822
],
[
11370,
11430,
11100,
11170,
112454,
47.31607060415016,
-426.5884800696567,
-673.5625101439026,
246.9740300742459,
10275.493620442723,
11001.5,
11727.506379557277,
-0.1319831622155664,
11396,
11001.5,
11183.361968844265,
619.8573607960901,
-638276
],
[
11250,
12380,
11010,
12140,
1051511,
61.595600112069164,
-317.7927153938035,
-602.4085511938829,
284.61583580007937,
10164.742407495933,
11041,
11917.257592504067,
-0.15872793995182816,
11540,
11041,
11374.689575075412,
673.4389778820837,
413235
],
[
12000,
12660,
11910,
12150,
448369,
61.710819287263014,
-228.13457822162673,
-527.5537565994317,
299.419178377805,
10081.657088868233,
11078.5,
12075.342911131767,
-0.17995990632879313,
11672,
11078.5,
11529.75166006033,
678.9076223190777,
861604
],
[
12320,
12740,
11940,
12520,
384174,
65.7993271434837,
-125.7741051867688,
-447.1978263168992,
321.4237211301304,
9956.798070649898,
11144,
12331.201929350102,
-0.21306567289126016,
11876,
11144,
11727.801328048265,
687.5570778677151,
1245778
],
[
12500,
12910,
11450,
11610,
1295223,
51.29264202987568,
-116.73642283539266,
-381.1055456205979,
264.36912278520526,
9967.134694341597,
11171.5,
12375.865305658403,
-0.21561389350730029,
11918,
11171.5,
11704.241062438612,
742.7315723057354,
-49445
],
[
11610,
11630,
10590,
10800,
573645,
42.34383351841866,
-172.94067258476753,
-339.4725710134319,
166.53189842866436,
9942.839625052693,
11158,
12373.160374947307,
-0.21780971051215398,
11844,
11158,
11523.39284995089,
763.9650314267544,
-623090
],
[
10750,
10780,
10200,
10250,
333512,
37.55294074063056,
-258.8791511908621,
-323.35388704891795,
64.47473585805585,
9843.193033009886,
11122.5,
12401.806966990114,
-0.23003946360802233,
11466,
11122.5,
11268.714279960712,
752.2532434677006,
-956602
],
[
10000,
10130,
9830,
9990,
173965,
35.50770121834219,
-344.0004190310665,
-327.4831934453477,
-16.51722558571879,
9724.033647582797,
11088,
12451.966352417203,
-0.2460256768429298,
11034,
11088,
11012.971423968569,
728.5208689342934,
-1130567
],
[
10010,
10040,
9760,
9770,
196166,
33.82881587767966,
-424.3204958969691,
-346.85065393567197,
-77.4698419612971,
9571.593982857661,
11045.5,
12519.406017142339,
-0.26687900360189015,
10484,
11045.5,
10764.377139174856,
696.4836640104153,
-1326733
]
] |
no news data
|
0
|
[
[
5950,
5950,
5840,
5850,
112531,
33.86209264134338,
-134.95776387213482,
-105.96417523549117,
-28.99358863664365,
5702.8668859125855,
6121.5,
6540.1331140874145,
-0.1367746840112438,
5842,
6121.5,
5942.381508917234,
179.1837862032335,
-241619
],
[
5850,
5980,
5840,
5890,
52188,
36.17649503314075,
-132.3346406362989,
-111.23826831565272,
-21.096372320646182,
5690.234584318929,
6094.5,
6498.765415681071,
-0.13266565450195136,
5880,
6094.5,
5931.905207133787,
176.38494433157396,
-189431
],
[
5880,
5950,
5810,
5820,
55329,
33.938284002968814,
-134.355445615216,
-115.86170377556539,
-18.493741839650625,
5686.588949502411,
6060.5,
6434.411050497589,
-0.12339280603830997,
5872,
6060.5,
5909.52416570703,
173.78601973646155,
-244760
],
[
5890,
5890,
5810,
5830,
32952,
34.56115315798805,
-133.60986039225645,
-119.4113350989036,
-14.198525293352844,
5673.246334930265,
6034.5,
6395.753665069735,
-0.11972944405327195,
5864,
6034.5,
5893.619332565624,
167.08701832671431,
-211808
],
[
5850,
5900,
5800,
5830,
47113,
34.561153157988045,
-131.50309293390092,
-121.82968666590308,
-9.673406267997834,
5656.183981828262,
6013.5,
6370.816018171738,
-0.11883795399409249,
5844,
6013.5,
5880.8954660525,
162.29508844623473,
-211808
],
[
5840,
5880,
5730,
5750,
65906,
31.780969598607903,
-134.73564728494603,
-124.41087878971167,
-10.324768495234352,
5630.889509161301,
5988.5,
6346.110490838699,
-0.11943240906360483,
5824,
5988.5,
5854.716372842,
161.41686784293225,
-277714
],
[
5810,
5810,
5660,
5670,
67051,
29.24726924119718,
-142.11459274761637,
-127.95162158129261,
-14.162971166323757,
5594.9017160008025,
5960.5,
6326.0982839991975,
-0.12267369650170204,
5780,
5960.5,
5817.7730982736,
160.6013772827228,
-344765
],
[
5730,
5790,
5700,
5750,
66962,
34.84154145246229,
-139.89451192495017,
-130.34019965002415,
-9.55431227492602,
5582.558286094863,
5936.5,
6290.441713905137,
-0.1192425550088896,
5766,
5936.5,
5804.21847861888,
157.7012789053855,
-277803
],
[
5700,
5880,
5660,
5850,
90774,
41.109685369914054,
-128.58368493368744,
-129.9888967067568,
1.405211773069368,
5581.4089146294355,
5921,
6260.5910853705645,
-0.11470734179042882,
5770,
5921,
5813.3747828951045,
162.15118755500083,
-187029
],
[
5850,
5970,
5840,
5860,
53440,
41.713523651206984,
-117.45886395838261,
-127.48289015708197,
10.02402619869936,
5598.652113916469,
5901.5,
6204.347886083531,
-0.10263420692486018,
5776,
5901.5,
5822.699826316084,
159.85467415821506,
-133589
]
] |
키움證 "넥센타이어, 美품목관세율 인하 수혜…투자의견 상향": 키움증권 본사.[키움증권 제공. 재판매 및 DB 금지] (서울=연합뉴스) 고은지 기자 = 키움증권은 19일 "넥센타이어는 국내 타이어 3사 중 미국 품목관세율 인하 수혜 강도가 가장 크다"며 투자 의견을 '매수'로 상향했다. 신윤철 연구원은 이날 보고서에서 "대미자동차 관세율 25% 가정 시 넥센타이어 올해 하반기 영업이익 충격은 최대 500억원으로 예상됐으나 한미 무역협상의 결과로 9월 중순부터 15%가 적용될 경우 충격은 최대 300억원 수준으로 축소된다"고 분석했다. 특히 "넥센타이어는 국내 타이어 3사 중 유일하게 미국에 공장을 보유하고 있지 않아 품목관세율 인하의 강도가 가장 크다"며 "품목관세를 소비자에게 전가하기 위한 미국 교체용 타이어(RE) 판가 인상 효과도 3분기 실적부터 반영될 전망"이라고 봤다. 또 2023년 12월 준공된 넥센타이어 유럽2공장 가동률 상승세가 지속하고 있고 올해 100% 달성을 목표로 하고 있다고 신 연구원은 평가했다. 그는 "주요 경쟁사들과 달리 작년 하반기에 선제적으로 유럽연합 산림전용방지규정(EUDR) 적용 천연고무를 투입하면서 제조원가 상승을 경험한 넥센타이어는 연말 유럽2공장에서 발생할 규모의 경제로 고정비를 절감함으로써 EUDR 적용 천연고무 투입에 따른 변동비 상승을 상쇄하는 전략을 펼칠 것"이라고 예상했다. 이외에도 "금호타이어 광주공장 화재로 인한 국내 시장의 공급 공백으로 인해 올해 2분기부터 국내 신차용 타이어(OE) 공급을 확대하기 시작했고, 하반기부터는 국내 RE 공급도 동반 확대해 실적 개선 효과가 기대된다"고 봤다. 이에 신 연구원은 넥센타이어의 목표주가를 7천500원으로 유지하면 투자 의견을 매수로 상향했다. eun@yna.co.kr
|
0
|
[
[
19770,
19890,
19240,
19270,
94409,
49.06170657917863,
332.0143326948091,
508.86261715799105,
-176.84828446318193,
18480.567361496425,
19863,
21245.432638503575,
-0.13919676166778178,
19558,
19863,
19603.102174128195,
707.5874952591068,
866330
],
[
19430,
19520,
18700,
18770,
176497,
44.13451910307304,
240.31892197197521,
455.1538781207879,
-214.8349561488127,
18423.46905226577,
19848,
21272.53094773423,
-0.14354402939683905,
19436,
19848,
19436.48173930256,
715.6169598834564,
689833
],
[
18770,
18890,
18260,
18560,
105331,
42.21683916816022,
148.9869742891642,
393.9204973544632,
-244.93352306529897,
18249.650522728585,
19786.5,
21323.349477271415,
-0.15534323677976547,
19212,
19786.5,
19261.18539144205,
709.5014627489238,
584502
],
[
18720,
18720,
18170,
18230,
96526,
39.325175841552365,
49.40796144035994,
325.01799017164257,
-275.6100287312826,
18027.116787667037,
19714.5,
21401.883212332963,
-0.17118194347642224,
18920,
19714.5,
19054.94831315364,
698.1085011240008,
487976
],
[
18230,
18370,
17830,
18220,
61168,
39.23746894549695,
-29.97055815845306,
254.02028050562348,
-283.99083866407653,
17876.02051312299,
19575.5,
21274.97948687701,
-0.17363331581589347,
18610,
19575.5,
18887.958650522913,
686.8150367580007,
426808
],
[
18270,
18910,
17950,
18640,
154634,
44.805397478986194,
-58.31588766568893,
191.553046871361,
-249.86893453704994,
18045.735887227638,
19415,
20784.264112772362,
-0.14105218776949388,
18484,
19415,
18838.36692041833,
706.3282484181435,
581442
],
[
18310,
19180,
18310,
18830,
79309,
47.16411418556118,
-64.70250323214714,
140.3019368506594,
-205.00444008280652,
18026.260568284935,
19336.5,
20646.739431715065,
-0.13551981296667595,
18496,
19336.5,
18836.693536334664,
718.0190878168476,
660751
],
[
19250,
19380,
18560,
18650,
115303,
45.19368637734713,
-83.32788576162784,
95.57597232820194,
-178.90385808982978,
17975.833676750917,
19261.5,
20547.166323249083,
-0.13349597105615688,
18514,
19261.5,
18799.35482906773,
725.3034386870727,
545448
],
[
18480,
18770,
18220,
18630,
68559,
44.96888285152678,
-98.56625799114408,
56.747526264332734,
-155.31378425547683,
17968.721338918327,
19175.5,
20382.278661081673,
-0.1258667217106905,
18594,
19175.5,
18765.483863254187,
712.781764495139,
476889
],
[
18640,
19160,
18630,
19000,
57508,
49.93083021532545,
-79.86622189756235,
29.42477663195372,
-109.29099852951607,
18007.94745877276,
19115.5,
20223.05254122724,
-0.11588004930315608,
18750,
19115.5,
18812.387090603348,
699.7259241740577,
534397
]
] |
no news data
|
0
|
[
[
1336,
1345,
1275,
1334,
133540,
45.557477581891355,
-11.927065218896132,
-10.341154765391622,
-1.5859104535045105,
1297.0557715062453,
1348.85,
1400.6442284937546,
-0.076797610547881,
1326.6000000000001,
1348.85,
1331.7457879464498,
55.34361163252452,
74019818
],
[
1334,
1334,
1291,
1308,
223845,
40.767165915941675,
-13.186680412840133,
-10.910259894881325,
-2.276420517958808,
1293.6943028592652,
1344.7500000000002,
1395.8056971407352,
-0.07593336626247998,
1324.8000000000002,
1344.7500000000002,
1326.99663035716,
54.4619250873442,
73795973
],
[
1297,
1320,
1297,
1301,
70123,
39.56107092153782,
-14.581687411937537,
-11.644545398292568,
-2.9371420136449693,
1288.70170614722,
1340.9500000000003,
1393.1982938527806,
-0.07792728118539885,
1321.6000000000001,
1340.9500000000003,
1321.7973042857282,
52.21464472396247,
73725850
],
[
1300,
1329,
1291,
1296,
78128,
38.68078665513067,
-15.907328936450313,
-12.497102105924117,
-3.410226830526195,
1282.5259342595898,
1338.3500000000001,
1394.1740657404105,
-0.08342222249846501,
1313.2,
1338.3500000000001,
1316.6378434285825,
51.199312957965155,
73647722
],
[
1302,
1309,
1290,
1295,
90600,
38.49629001709426,
-16.844428946408243,
-13.366567474020943,
-3.4778614723873,
1279.8303718027917,
1333.7,
1387.5696281972084,
-0.08078222718333716,
1306.8000000000002,
1333.7,
1312.310274742866,
48.89936203239621,
73557122
],
[
1295,
1295,
1280,
1292,
75574,
37.91206978609325,
-17.625981045988965,
-14.218450188414549,
-3.4075308575744163,
1276.2920379068441,
1329.55,
1382.8079620931558,
-0.08011426737340575,
1298.4,
1329.55,
1308.248219794293,
46.477979030082196,
73481548
],
[
1302,
1302,
1275,
1284,
82955,
36.32877464215564,
-18.675618946846043,
-15.109883940100847,
-3.5657350067451965,
1273.5445094781942,
1324.7,
1375.855490521806,
-0.0772333215396782,
1293.6,
1324.7,
1303.3985758354343,
45.08669481364775,
73398593
],
[
1284,
1284,
1249,
1272,
116235,
34.03284496188075,
-20.242422214504813,
-16.136391594981642,
-4.106030619523171,
1267.9907776054374,
1319.85,
1371.7092223945624,
-0.07858350932994279,
1287.8000000000002,
1319.85,
1297.1188606683475,
44.366216612672915,
73282358
],
[
1291,
1291,
1266,
1268,
75592,
33.277879802004854,
-21.55838007703528,
-17.22078929139237,
-4.3375907856429095,
1263.9651117714839,
1314.6499999999999,
1365.3348882285159,
-0.07710780546687865,
1282.2000000000003,
1314.6499999999999,
1291.2950885346781,
42.982915426053424,
73206766
],
[
1287,
1287,
1268,
1284,
42559,
39.09766888869992,
-21.067368373011504,
-17.9901051077162,
-3.0772632652953043,
1261.7737960307534,
1311.3500000000001,
1360.926203969247,
-0.07561094134936784,
1280,
1311.3500000000001,
1289.8360708277426,
41.269850038478175,
73249325
]
] |
no news data
|
0
|
[
[
30000,
30000,
28700,
29000,
2240484,
34.81231121853376,
-1143.5159538382723,
-160.69739238406203,
-982.8185614542102,
26831.64002865081,
34090,
41348.35997134919,
-0.4258351405895683,
30070,
34090,
31074.954230967996,
1739.3657260714222,
33858241
],
[
28550,
29500,
28500,
28750,
1456226,
34.07657382257042,
-1293.465439968073,
-387.25100190086425,
-906.2144380672088,
26156.70952336471,
33717.5,
41278.290476635295,
-0.44847871144867163,
29790,
33717.5,
30609.963384774397,
1686.553888494892,
32402015
],
[
29050,
29100,
28500,
29000,
813322,
35.54360937721458,
-1376.2638642581624,
-585.053574372324,
-791.2102898858384,
25599.096919256175,
33392.5,
41185.903080743825,
-0.46677565805158794,
29470,
33392.5,
30287.97070781952,
1608.9428964595427,
33215337
],
[
30350,
30450,
29400,
30000,
2071046,
41.182007541242506,
-1345.678426146318,
-737.1785447271228,
-608.4998814191953,
25246.584841013264,
33132.5,
41018.41515898673,
-0.4760229477996972,
29430,
33132.5,
30230.376566255618,
1597.5898324267184,
35286383
],
[
31150,
31600,
30250,
30400,
2442427,
43.317904657301064,
-1274.4712774701256,
-844.6370912757235,
-429.83418619440215,
24980.682488643444,
32887.5,
40794.31751135655,
-0.4808402895541804,
29430,
32887.5,
30264.301253004494,
1597.7619872533814,
37728810
],
[
31100,
31450,
30550,
30650,
2303871,
44.670268027761594,
-1184.2152917270141,
-912.5527313659817,
-271.66256036103243,
24927.04321094013,
32525,
40122.95678905987,
-0.46720718149484214,
29760,
32525,
30341.441002403597,
1558.636131020997,
40032681
],
[
29850,
30400,
29600,
29850,
1232387,
41.27647923835712,
-1163.824245441363,
-962.807034181058,
-201.01721126030498,
24829.198788347174,
32145,
39460.801211652826,
-0.4551750637208167,
29980,
32145,
30243.15280192288,
1522.3049788052115,
38800294
],
[
29150,
30200,
28500,
29550,
1618664,
40.04773865746131,
-1158.5170240444422,
-1001.949032153735,
-156.56799189070728,
24841.218322554607,
31732.5,
38623.7816774454,
-0.43433588134848466,
30090,
31732.5,
30104.522241538303,
1534.9974803191249,
37181630
],
[
29050,
29150,
28500,
28850,
1663524,
37.26053853884826,
-1196.9969272343806,
-1040.958611169864,
-156.0383160645165,
24926.352063163795,
31280,
37633.647936836205,
-0.40624347422226376,
29860,
31280,
29853.617793230645,
1500.354803153473,
35518106
],
[
29200,
29450,
28950,
29400,
802191,
40.7497680829909,
-1169.6293650357911,
-1066.6927619430496,
-102.9366030927415,
25546.830530652565,
30800,
36053.169469347435,
-0.3411149006069763,
29660,
30800,
29762.894234584517,
1436.043745785368,
36320297
]
] |
no news data
|
0
|
[
[
41500,
41800,
40500,
40850,
294031,
49.1783707029846,
-418.6287342098076,
87.35819644678696,
-505.98693065659455,
40096.060357479626,
43467.5,
46838.939642520374,
-0.15512461689861962,
41580,
43467.5,
42030.31409660151,
1725.3514668623945,
7405624
],
[
40850,
41050,
40300,
40450,
327056,
47.63185494474973,
-536.904254161469,
-37.494293674864224,
-499.40996048660475,
39765.07336107836,
43197.5,
46629.92663892164,
-0.15891783732492124,
41480,
43197.5,
41714.25127728121,
1655.6835049436522,
7078568
],
[
40750,
40900,
40000,
40250,
411925,
46.83873286831954,
-639.4061087770169,
-157.87665669529477,
-481.5294520817222,
39370.68635037097,
42985,
46599.31364962903,
-0.16816627426446581,
41030,
42985,
41421.40102182497,
1601.7061117333913,
6666643
],
[
40700,
40800,
40150,
40250,
300271,
46.838732868319546,
-712.4271503273558,
-268.78675542170697,
-443.6403949056488,
39040.6027438505,
42767.5,
46494.3972561495,
-0.1742864210510085,
40620,
42767.5,
41187.120817459974,
1533.7271037524347,
6666643
],
[
40700,
41100,
40550,
40600,
238241,
48.57657746304419,
-733.5983122220423,
-361.74906678177405,
-371.84924544026825,
38799.30992336114,
42595,
46390.69007663886,
-0.1782223301626415,
40480,
42595,
41069.69665396798,
1484.8894534844037,
6904884
],
[
40600,
40650,
39450,
39700,
351600,
44.544159586868396,
-813.6201819432608,
-452.1232898140714,
-361.4968921291894,
38492.015962069396,
42335,
46177.984037930604,
-0.18155115332139385,
40250,
42335,
40795.75732317438,
1464.5402068069463,
6553284
],
[
39150,
39350,
38250,
39300,
346627,
42.841961377592845,
-898.9521860616733,
-541.4890690635918,
-357.46311699808143,
38101.06375106352,
42115,
46128.93624893648,
-0.19061789143708793,
40020,
42115,
40496.60585853951,
1463.5016206064504,
6206657
],
[
39700,
40250,
39350,
40000,
281697,
46.681837927842814,
-899.722819646624,
-613.1358191801983,
-286.5870004664257,
38096.058201614724,
41827.5,
45558.941798385276,
-0.17842050318021763,
39970,
41827.5,
40397.28468683161,
1426.8229334202754,
6488354
],
[
40300,
40700,
40000,
40200,
231108,
47.761644777425154,
-874.1189249380113,
-665.3324403317608,
-208.7864846062505,
38055.96010017833,
41605,
45154.03989982167,
-0.1706064126822098,
39960,
41605,
40357.82774946529,
1374.9070096045414,
6719462
],
[
40650,
40800,
40300,
40800,
203219,
50.96969695434377,
-796.2341763778313,
-691.512787540975,
-104.72138883685636,
38263.74940670823,
41382.5,
44501.25059329177,
-0.15072799339294485,
40000,
41382.5,
40446.26219957223,
1319.5565089185027,
6922681
]
] |
no news data
|
0
|
[
[
4465,
4535,
4425,
4425,
18608,
34.2270089059066,
-61.07550136055761,
-48.76006294857065,
-12.31543841198696,
4323.350605050512,
4594.75,
4866.149394949488,
-0.11813456442656856,
4486,
4594.75,
4496.618153121908,
121.09821453829521,
37818
],
[
4430,
4490,
4400,
4430,
16298,
34.775514333395,
-63.362801148857216,
-51.680610588627964,
-11.682190560229252,
4310.001590991998,
4577.75,
4845.498409008002,
-0.11697817006520778,
4482,
4577.75,
4483.2945224975265,
118.87691349984556,
54116
],
[
4430,
4540,
4400,
4480,
27499,
40.150514041685256,
-60.444157949959845,
-53.433320060894346,
-7.010837889065499,
4310.153120945746,
4562.5,
4814.846879054254,
-0.11061780999638524,
4477,
4562.5,
4482.635617998021,
120.38570539271373,
81615
],
[
4405,
4450,
4175,
4245,
120605,
28.332678216235447,
-76.21508811663625,
-57.98967367204273,
-18.225414444593525,
4270.583485527741,
4534.75,
4798.916514472259,
-0.11650764186438468,
4409,
4534.75,
4435.108494398417,
133.5724407218056,
-38990
],
[
4245,
4310,
4085,
4135,
87733,
24.67200623663711,
-96.47761074731898,
-65.68726108709798,
-30.790349660220997,
4208.588090533376,
4502.5,
4796.411909466624,
-0.1305549847714043,
4343,
4502.5,
4375.086795518733,
140.10298067024806,
-126723
],
[
4135,
4135,
4025,
4070,
42319,
22.797584249441222,
-116.43853177423807,
-75.837515224526,
-40.60101654971207,
4136.844528985208,
4469.75,
4802.655471014792,
-0.14895932480107033,
4272,
4469.75,
4314.069436414987,
137.95276776523036,
-169042
],
[
4070,
4105,
4030,
4065,
28286,
22.65500106114834,
-131.14935557852732,
-86.89988329532628,
-44.249472283201044,
4085.007518877752,
4435,
4784.992481122248,
-0.15783200952525284,
4199,
4435,
4264.255549131989,
133.45614149628534,
-197328
],
[
4065,
4110,
4025,
4040,
25337,
21.916904149101935,
-143.17465222771716,
-98.15483708180446,
-45.0198151459127,
4027.236498377759,
4405,
4782.763501622241,
-0.17151577826208453,
4111,
4405,
4219.404439305592,
129.99498853226495,
-222665
],
[
4060,
4105,
4060,
4100,
7984,
27.981338153505522,
-146.1782361867372,
-107.759516902791,
-38.41871928394619,
3993.360747302412,
4378.25,
4763.139252697588,
-0.1758187644367443,
4082,
4378.25,
4195.523551444474,
125.35248935138888,
-214681
],
[
4095,
4105,
4055,
4105,
12178,
28.479838168921617,
-146.46676223797294,
-115.50096596982739,
-30.965796268145553,
3965.006282649185,
4353.5,
4741.993717350815,
-0.1784742011488757,
4076,
4353.5,
4177.418841155579,
119.97016868343253,
-202503
]
] |
no news data
|
0
|
[
[
7050,
7100,
6950,
7030,
82384,
54.99578777561817,
-20.786351598558213,
-76.54054105446939,
55.754189455911174,
6540.651191689171,
6846,
7151.348808310829,
-0.08920502725995579,
6952,
6846,
6904.081062130277,
215.94300895719033,
6223211
],
[
7030,
7050,
6920,
7010,
42117,
53.91576366456823,
-9.393816402081029,
-63.11119612399172,
53.71737972191069,
6538.438885480873,
6848.5,
7158.561114519127,
-0.09054862072545139,
6996,
6848.5,
6925.264849704222,
209.8042226031053,
6181094
],
[
6950,
7070,
6950,
7060,
43908,
56.22998762154246,
3.627615064128804,
-49.763433886367615,
53.39104895049642,
6532.566695367534,
6854.5,
7176.433304632466,
-0.09393341735574189,
7038,
6854.5,
6952.2118797633775,
203.3896352743121,
6225002
],
[
7010,
7010,
6900,
6920,
41034,
48.83515608329477,
2.6201597733906965,
-39.28671515441596,
41.906874927806655,
6536.813585389686,
6848.5,
7160.186414610314,
-0.09102326483472713,
7006,
6848.5,
6945.769503810702,
200.29037561186124,
6183968
],
[
6860,
6970,
6850,
6930,
21494,
49.34756569375966,
2.5987043772474863,
-30.909631248083272,
33.50833562533076,
6542.754493910161,
6842.5,
7142.245506089839,
-0.08761286257649666,
6990,
6842.5,
6942.615603048562,
194.5553487824426,
6205462
],
[
6930,
7010,
6710,
6810,
58686,
43.692721552240734,
-7.020369843403387,
-26.131778967147298,
19.11140912374391,
6539.188318413365,
6838,
7136.811681586635,
-0.08739739151407871,
6946,
6838,
6916.092482438849,
202.0871095836967,
6146776
],
[
6870,
6890,
6780,
6870,
11564,
46.965155526748305,
-9.69035255367453,
-22.843493684452746,
13.153141130778216,
6538.685705904198,
6836,
7133.314294095802,
-0.08698487246805217,
6918,
6836,
6906.87398595108,
195.50945889914695,
6158340
],
[
6800,
6920,
6800,
6860,
26011,
46.48030402041101,
-12.469508779058742,
-20.768696703373944,
8.299187924315202,
6549.287305509247,
6842.5,
7135.712694490753,
-0.0857033816560477,
6878,
6842.5,
6897.499188760864,
190.11592612063646,
6132329
],
[
6890,
6940,
6840,
6900,
26093,
48.75904455708334,
-11.31392452511136,
-18.877742267721427,
7.563817742610066,
6564.608830667107,
6852,
7139.391169332893,
-0.08388533839255481,
6874,
6852,
6897.9993510086915,
183.67907425487672,
6158422
],
[
7000,
7060,
6620,
6620,
92180,
36.911555607245944,
-32.6158009697383,
-21.625354008124802,
-10.9904469616135,
6558.395116169045,
6850.5,
7142.604883830955,
-0.08527987266066864,
6812,
6850.5,
6842.399480806954,
201.98771180809982,
6066242
]
] |
no news data
|
0
|
[
[
726,
740,
715,
721,
360095,
46.847529486705085,
-13.511752746888305,
-17.26431536190782,
3.7525626150195137,
676.4426562462356,
722.35,
768.2573437537644,
-0.1271055409531789,
714.2,
722.35,
714.3214107697355,
21.05572322089629,
-3224053
],
[
723,
729,
709,
709,
359634,
42.16477855528674,
-13.053852393908073,
-16.422222768307872,
3.368370374399799,
677.1479191597881,
719.8000000000001,
762.452080840212,
-0.11851092203448725,
714.6000000000001,
719.8000000000001,
713.2571286157884,
20.980314419403697,
-3583687
],
[
718,
729,
718,
724,
304990,
49.02399989198905,
-11.349755508879184,
-15.407729316422135,
4.05797380754295,
679.0049412351646,
718.2000000000002,
757.3950587648358,
-0.10914803331895181,
718.4000000000001,
718.2000000000002,
715.4057028926306,
20.91029196087486,
-3278697
],
[
728,
730,
708,
711,
440985,
44.138218904390015,
-10.92233196067832,
-14.510649845273374,
3.588317884595053,
682.4915657112481,
715.6,
748.708434288752,
-0.09253335463597523,
718.2,
715.6,
714.5245623141046,
20.988128249383802,
-3719682
],
[
711,
720,
700,
701,
230042,
40.772098486292336,
-11.260705739601576,
-13.860661024139016,
2.5999552845374403,
684.3974605470448,
713,
741.6025394529552,
-0.08023152721726555,
713.2,
713,
711.8196498512838,
20.9175476601421,
-3949724
],
[
697,
701,
684,
695,
349846,
38.85729864459611,
-11.876118748847944,
-13.463752569080803,
1.5876338202328597,
685.8785343393799,
710.35,
734.8214656606201,
-0.06889974142498792,
708.0000000000001,
710.35,
708.455719881027,
20.63772282727481,
-4299570
],
[
699,
714,
697,
697,
174292,
39.87099472274662,
-12.063395394281997,
-13.183681134121043,
1.120285739839046,
687.6995463954579,
708.1500000000001,
728.6004536045423,
-0.05775740621207989,
705.6,
708.1500000000001,
706.1645759048216,
20.520742625326612,
-4125278
],
[
695,
710,
695,
700,
218612,
41.43935184728257,
-11.833331280085986,
-12.913611163314032,
1.0802798832280462,
687.3846417324925,
707.0500000000001,
726.7153582675077,
-0.055626499589866624,
700.8000000000001,
707.0500000000001,
704.9316607238574,
20.126403866374712,
-3906666
],
[
703,
720,
703,
718,
558460,
49.88552633277752,
-10.082331403948615,
-12.34735521144095,
2.2650238074923355,
687.2092520362307,
707.25,
727.2907479637693,
-0.05667231661723369,
702.2,
707.25,
707.5453285790859,
20.117375018776517,
-3348206
],
[
718,
718,
708,
712,
244773,
47.42985951888987,
-9.074199519180638,
-11.692724072988888,
2.6185245538082498,
687.2092520362309,
707.2500000000001,
727.2907479637694,
-0.05667231661723368,
704.4,
707.2500000000001,
708.4362628632687,
19.394705374578198,
-3592979
]
] |
no news data
|
0
|
[
[
7700,
7800,
7590,
7600,
44867,
24.99320351494741,
-81.43559612551144,
-85.72564867361403,
4.290052548102594,
7505.998405107522,
7836,
8166.001594892478,
-0.08422705331609963,
7786,
7836,
7752.960376036088,
319.65952229092994,
2289032
],
[
7590,
7600,
7440,
7470,
72628,
23.687982819341087,
-99.40847189685883,
-88.462213318263,
-10.946258578595831,
7454.058275480131,
7807.5,
8160.941724519869,
-0.0905390264540171,
7718,
7807.5,
7696.368300828871,
308.25527069872066,
2216404
],
[
7480,
7520,
7420,
7420,
1388455,
23.186440658705536,
-116.34552873313532,
-94.03887640123746,
-22.306652331897865,
7404.083638311247,
7775,
8145.916361688753,
-0.09541256892315181,
7600,
7775,
7641.094640663097,
293.37989422024066,
827949
],
[
7420,
7460,
7310,
7370,
28931,
22.669540380944742,
-132.27803162499822,
-101.68670744598963,
-30.591324179008595,
7358.678712383948,
7738.5,
8118.321287616052,
-0.09816405960226203,
7508,
7738.5,
7586.875712530478,
283.1384732045092,
799018
],
[
7390,
7420,
7210,
7300,
41643,
21.932364932418025,
-148.8373654391362,
-111.11683904461894,
-37.72052639451725,
7314.059892826175,
7697.5,
8080.940107173825,
-0.09962717951901912,
7432,
7697.5,
7529.500570024383,
277.9142965470443,
757375
],
[
7270,
7270,
7090,
7220,
45821,
21.088355141241145,
-166.49681654207507,
-122.19283454411018,
-44.30398199796488,
7238.135935051914,
7663,
8087.864064948086,
-0.11088713687800751,
7356,
7663,
7467.600456019507,
273.06327536511253,
711554
],
[
7130,
7350,
7130,
7300,
47552,
24.22852017840217,
-172.05340283022178,
-132.16494820133252,
-39.888454628889264,
7188.926099153989,
7638,
8087.073900846011,
-0.11758939535114202,
7322,
7638,
7434.080364815606,
269.27304141046164,
759106
],
[
7290,
7380,
7200,
7220,
18851,
23.23288726229962,
-180.82789746816889,
-141.8975380546998,
-38.93035941346909,
7128.950847881248,
7611.5,
8094.049152118752,
-0.12679475848880045,
7282,
7611.5,
7391.264291852485,
262.89639559542866,
740255
],
[
7170,
7290,
7170,
7240,
20882,
24.072915285004427,
-184.0463431535327,
-150.3272990744664,
-33.71904407906629,
7088.80514334784,
7578.5,
8068.19485665216,
-0.1292326599332743,
7256,
7578.5,
7361.011433481988,
252.6895101957552,
761137
],
[
7190,
7230,
7130,
7180,
39572,
23.250928553974454,
-189.25684797080066,
-158.11320885373325,
-31.14363911706741,
7039.286860935284,
7547,
8054.713139064716,
-0.13454700915985596,
7232,
7547,
7324.809146785591,
242.49740232462983,
721565
]
] |
no news data
|
0
|
[
[
2515,
2530,
2430,
2455,
2310345,
29.315826555016066,
-162.68949584115217,
-167.02445475198806,
4.334958910835894,
2195.0209262481635,
2693,
3190.9790737518365,
-0.36983221221822243,
2497,
2693,
2526.73467450509,
168.05568332742254,
149761919
],
[
2470,
2510,
2460,
2470,
1584394,
30.562883784050708,
-157.9294540828041,
-165.2054546181513,
7.27600053534718,
2190.953077165059,
2662.25,
3133.546922834941,
-0.3540591025147459,
2492,
2662.25,
2515.387739604072,
159.98027737546377,
151346313
],
[
2495,
2575,
2475,
2485,
2027459,
31.857575781485856,
-151.20372958172948,
-162.40510961086693,
11.201380029137454,
2202.068307006378,
2631.5,
3060.931692993622,
-0.3263778780114932,
2489,
2631.5,
2509.3101916832575,
156.0531147057878,
153373772
],
[
2485,
2500,
2400,
2415,
1960159,
29.128104805391263,
-149.79521346742058,
-159.88313038217768,
10.087916914757102,
2241.515928338738,
2593,
2944.484071661262,
-0.27110225349885236,
2465,
2593,
2490.448153346606,
152.04932079823155,
151413613
],
[
2360,
2415,
2340,
2385,
1905645,
28.020095850460983,
-149.37776963464376,
-157.7820582326709,
8.404288598027136,
2269.8775235011453,
2559.75,
2849.6224764988547,
-0.22648498993952898,
2442,
2559.75,
2469.358522677285,
146.54579788407216,
149507968
],
[
2405,
2450,
2370,
2385,
1345910,
28.020095850460983,
-147.34840173563452,
-155.69532693326363,
8.346925197629105,
2295.30094016948,
2531.75,
2768.19905983052,
-0.1867870523002035,
2428,
2531.75,
2452.486818141828,
141.79252660663843,
149507968
],
[
2385,
2480,
2385,
2465,
2614064,
35.59674158884774,
-137.69749068386864,
-152.09575968338464,
14.398268999516006,
2312.493340040592,
2515.25,
2718.006659959408,
-0.1612218745328758,
2427,
2515.25,
2454.989454513462,
138.45020327759283,
152122032
],
[
2525,
2670,
2500,
2590,
10412151,
45.287485206224446,
-118.59552344178519,
-145.39571243506475,
26.800188993279562,
2347.421145618317,
2504.75,
2662.078854381683,
-0.12562439715075993,
2448,
2504.75,
2481.99156361077,
143.2037601863362,
162534183
],
[
2590,
2745,
2530,
2680,
14169528,
51.003949753770286,
-95.09859157471965,
-135.33628826299574,
40.23769668827609,
2353.785165198949,
2503.25,
2652.714834801051,
-0.11941662622674602,
2501,
2503.25,
2521.5932508886162,
148.33206303016934,
176703711
],
[
2690,
2695,
2555,
2580,
4458016,
45.33599745535497,
-83.58277781477136,
-124.98558617335087,
41.402808358579506,
2354.0952264736034,
2503,
2651.9047735263966,
-0.11898104157123184,
2540,
2503,
2533.274600710893,
147.73691567087153,
172245695
]
] |
no news data
|
0
|
[
[
1365,
1378,
1315,
1329,
947055,
35.66413613588041,
4.242855063289653,
0.3670942243576722,
3.875760838931981,
1266.4592703106568,
1344.2,
1421.9407296893432,
-0.1156683970976688,
1359.0000000000002,
1344.2,
1344.2063443984187,
93.38626703632669,
135486659
],
[
1310,
1330,
1289,
1309,
502743,
34.32039168396228,
1.2663347851680555,
0.5469423365197489,
0.7193924486483066,
1262.8777277462168,
1342.1000000000001,
1421.3222722537835,
-0.11805718240635321,
1347,
1342.1000000000001,
1337.165075518735,
89.64439081944622,
134983916
],
[
1309,
1313,
1275,
1282,
689682,
32.53803449432772,
-3.2339740912539128,
-0.20924094903498341,
-3.0247331422189294,
1258.9307627400558,
1335.7,
1412.4692372599443,
-0.11494981995948828,
1333.8000000000002,
1335.7,
1326.132060414988,
85.95550576091433,
134294234
],
[
1276,
1282,
1248,
1261,
564625,
31.18165300296038,
-8.398216383706995,
-1.8470360359693858,
-6.551180347737609,
1247.964167605957,
1331.45,
1414.935832394043,
-0.12540588440278339,
1309.6000000000001,
1331.45,
1313.1056483319906,
82.24439820656332,
133729609
],
[
1258,
1335,
1258,
1298,
577484,
36.22596077863396,
-9.397002038663686,
-3.357029236508246,
-6.0399728021554395,
1246.7687918079625,
1326.9000000000003,
1407.031208192038,
-0.12077957373131021,
1295.8000000000002,
1326.9000000000003,
1310.0845186655924,
81.86979833466594,
134307093
],
[
1277,
1320,
1277,
1299,
284048,
36.36172916928442,
-9.9926659901123,
-4.684156587229057,
-5.308509402883243,
1248.5159346136268,
1321.9,
1395.2840653863734,
-0.11102816459092718,
1289.8,
1321.9,
1307.867614932474,
79.09338416790409,
134591141
],
[
1302,
1338,
1222,
1303,
581583,
36.940029160643164,
-10.026389416573465,
-5.752603153097939,
-4.273786263475526,
1248.9295983031755,
1318.3000000000004,
1387.6704016968254,
-0.10524220844545996,
1288.6,
1318.3000000000004,
1306.8940919459792,
81.7295710130538,
135172724
],
[
1282,
1306,
1282,
1293,
303365,
36.05784496244591,
-10.736270854210488,
-6.7493366933204495,
-3.986934160890039,
1246.4095594218327,
1316.3000000000006,
1386.1904405781686,
-0.10619226707918851,
1290.8000000000002,
1316.3000000000006,
1304.1152735567834,
77.6060302264071,
134869359
],
[
1293,
1298,
1280,
1297,
217203,
36.70894697325879,
-10.851006785644358,
-7.569670711785232,
-3.2813360738591264,
1245.6466239807287,
1315.9000000000003,
1386.153376019272,
-0.10677616235165531,
1298.0000000000002,
1315.9000000000003,
1302.6922188454269,
73.3484566388066,
135086562
],
[
1294,
1305,
1283,
1295,
241803,
36.508770211595426,
-10.976785571974006,
-8.251093683822987,
-2.725691888151019,
1243.6915126393396,
1313.8000000000002,
1383.9084873606607,
-0.10672627090981966,
1297.4,
1313.8000000000002,
1301.1537750763416,
69.6807097360347,
134844759
]
] |
no news data
|
0
|
[
[
11330,
11340,
11080,
11240,
122781,
56.435922337690904,
259.9661248793054,
218.65137735780414,
41.31474752150129,
9991.503342366297,
10769,
11546.496657633703,
-0.14439533060334345,
11066,
10769,
10933.156195083455,
431.4653461870591,
1227476
],
[
11230,
11470,
10860,
11000,
98724,
52.180347811840555,
251.48663700881661,
225.21842928800663,
26.268207720809983,
10008.236211946647,
10788.5,
11568.763788053353,
-0.14464731668968864,
11086,
10788.5,
10946.524956066763,
444.217821459412,
1128752
],
[
11000,
11210,
10810,
11100,
113020,
53.745407391665374,
249.95442700192325,
230.16562883078998,
19.788798171133266,
10046.710557018185,
10768.5,
11490.289442981815,
-0.13405570747677303,
11120,
10768.5,
10977.219964853412,
441.0594056408826,
1241772
],
[
10920,
11350,
10710,
11330,
150451,
57.21389194888312,
264.2530724153057,
236.98311754769315,
27.26995486761257,
10054.16397014602,
10765.5,
11476.83602985398,
-0.1321510435844093,
11200,
10765.5,
11047.77597188273,
455.26944809510525,
1392223
],
[
11400,
11400,
11090,
11120,
102057,
53.285034273810865,
255.69214705638296,
240.72492344943115,
14.96722360695182,
10054.16397014602,
10765.5,
11476.83602985398,
-0.1321510435844093,
11158,
10765.5,
11062.220777506183,
444.8930589454549,
1290166
],
[
11120,
11250,
10860,
10970,
82033,
50.61158825734447,
234.10518676598622,
239.40097611274217,
-5.295789346755953,
10084.944148865103,
10789.5,
11494.055851134897,
-0.130600278258473,
11104,
10789.5,
11043.776622004947,
440.9721261636367,
1208133
],
[
11020,
11340,
11020,
11300,
155195,
55.85868207583581,
240.8492470881447,
239.6906303078227,
1.1586167803220064,
10133.081938318921,
10838,
11542.918061681079,
-0.13008268346209245,
11164,
10838,
11095.021297603958,
435.9026885805198,
1363328
],
[
11210,
11460,
11150,
11380,
137279,
57.04997328799366,
249.7701006500829,
241.70652437627473,
8.063576273808167,
10124.279461096165,
10868.5,
11612.720538903835,
-0.13695000025833104,
11220,
10868.5,
11152.017038083168,
426.909639396197,
1500607
],
[
11380,
11590,
11290,
11520,
170594,
59.128774832853594,
265.08108163849647,
246.38143582871908,
18.699645809777394,
10183.781462798492,
10930,
11676.218537201508,
-0.13654502053092557,
11258,
10930,
11225.613630466534,
417.8446651536115,
1671201
],
[
11520,
11940,
11330,
11840,
252875,
63.479780041862654,
299.58306296402225,
257.0217612557797,
42.561301708242524,
10157.165484043746,
10991,
11824.834515956254,
-0.15173041869825388,
11402,
10991,
11348.490904373228,
431.5700462140678,
1924076
]
] |
no news data
|
0
|
[
[
6200,
6420,
6120,
6300,
137136,
51.68467741914316,
-201.35479048830712,
-132.70691237126903,
-68.64787811703809,
5828.038682292804,
6741.5,
7654.961317707196,
-0.27099646004811867,
6228,
6741.5,
6363.462028411928,
368.1957287315165,
-474803
],
[
6300,
6370,
6130,
6190,
84094,
49.25253818948645,
-206.0299515859897,
-147.37152021421318,
-58.658431371776516,
5801.723201676059,
6677,
7552.276798323941,
-0.26217666566540093,
6198,
6677,
6328.769622729543,
359.03889096497966,
-558897
],
[
6150,
6190,
5700,
5950,
264019,
44.34895798761055,
-226.49020655897857,
-163.19525748316624,
-63.294949075812326,
5741.250935495196,
6604.5,
7467.749064504804,
-0.2614123898871387,
6126,
6604.5,
6253.015698183634,
368.39325589605255,
-822916
],
[
6040,
6240,
5950,
6130,
94052,
48.490993222209354,
-225.58026152005004,
-175.67225829054303,
-49.90800322950702,
5731.140862413027,
6543.5,
7355.859137586973,
-0.24829499123923673,
6154,
6543.5,
6228.412558546908,
362.7937376177631,
-728864
],
[
6140,
6250,
6000,
6130,
36413,
48.49099322220936,
-222.29662638675745,
-184.99713190978594,
-37.29949447697152,
5769.562816625356,
6477,
7184.437183374644,
-0.21844594206411722,
6140,
6477,
6208.730046837527,
354.73704207363716,
-728864
],
[
6260,
6490,
6210,
6460,
149994,
55.52869925575242,
-190.86589656566684,
-186.17088484096212,
-4.695011724704727,
5859.412153372726,
6432,
7004.587846627274,
-0.1780434846477843,
6172,
6432,
6258.984037470022,
355.11296763980596,
-578870
],
[
6550,
6560,
6430,
6450,
81515,
55.28220655718218,
-164.86329175922128,
-181.90936622461396,
17.046074465392678,
5869.5002295684635,
6414,
6958.4997704315365,
-0.1697847740665845,
6224,
6414,
6297.187229976018,
339.0334699512484,
-660385
],
[
6410,
6540,
6410,
6480,
72179,
55.914456353188676,
-140.21893424124573,
-173.57127982794032,
33.35234558669458,
5884.433881351283,
6397.5,
6910.566118648717,
-0.16039581669361996,
6330,
6397.5,
6333.749783980815,
324.1025078118735,
-588206
],
[
6480,
6570,
6350,
6530,
69079,
57.00553073216332,
-115.32413636543788,
-161.92185113543985,
46.59771477000197,
5890.1052742405645,
6390,
6889.8947257594355,
-0.15646157300764804,
6410,
6390,
6372.9998271846525,
316.6666143967397,
-519127
],
[
6530,
6750,
6530,
6730,
114636,
61.14762866210009,
-78.55101396854752,
-145.24768370206138,
66.69666973351386,
5894.224001350713,
6388,
6881.775998649287,
-0.15459486494968297,
6530,
6388,
6444.399861747723,
309.761856225544,
-404491
]
] |
no news data
|
0
|
[
[
459,
467,
458,
467,
125403,
50.549238847824164,
-2.9812769632617915,
-2.6537984106875516,
-0.32747855257423986,
448.4740463277736,
471.05000000000007,
493.62595367222656,
-0.09585374661809357,
464.79999999999995,
471.05000000000007,
465.616615407901,
21.34898910464416,
23109753
],
[
462,
467,
455,
460,
120361,
47.05571910554398,
-3.2715042321503915,
-2.77733957498012,
-0.4941646571702716,
447.2896483980209,
470.20000000000005,
493.1103516019792,
-0.09744939005520684,
464,
470.20000000000005,
464.49329232632084,
20.68120416859815,
22989392
],
[
460,
468,
455,
458,
66375,
46.075915146075566,
-3.621152329061374,
-2.946102125796371,
-0.6750502032650032,
446.178034588074,
469.00000000000006,
491.8219654119261,
-0.09732181412335199,
462.40000000000003,
469.00000000000006,
463.19463386105673,
20.132546727983996,
22923017
],
[
463,
463,
454,
454,
102304,
44.09820619871969,
-4.1729147716091575,
-3.1914646549589283,
-0.9814501166502292,
451.0319679702923,
466.34999999999997,
481.6680320297076,
-0.06569328628586958,
460.20000000000005,
466.34999999999997,
461.3557070888454,
19.337364818842282,
22820713
],
[
461,
461,
454,
458,
19019,
46.56807515483431,
-4.238564380196692,
-3.4008846000064814,
-0.8376797801902107,
453.7595735440247,
464.75,
475.7404264559753,
-0.04729607942323957,
459.40000000000003,
464.75,
460.68456567107637,
18.456124474639264,
22839732
],
[
464,
464,
453,
459,
18987,
47.19618865854735,
-4.161924450968115,
-3.5530925701988085,
-0.6088318807693067,
453.3806127433568,
464.1,
474.81938725664327,
-0.04619429974851646,
457.80000000000007,
464.1,
460.3476525368611,
17.923544155022174,
22858719
],
[
456,
459,
454,
454,
52496,
44.386593083468554,
-4.4533099827580145,
-3.73313605271065,
-0.7201739300473644,
451.94941968834445,
463.40000000000003,
474.8505803116556,
-0.049419854603606324,
456.6000000000001,
463.40000000000003,
459.07812202948895,
17.000433858234878,
22806223
],
[
454,
456,
448,
454,
85888,
44.38659308346856,
-4.630853519257187,
-3.912679546019958,
-0.7181739732372288,
450.6996669624537,
462.75,
474.8003330375463,
-0.052081396164435634,
455.80000000000007,
462.75,
458.0624976235912,
16.357545725503815,
22806223
],
[
454,
454,
441,
441,
70084,
37.63150279101253,
-5.754218358175308,
-4.280987308451028,
-1.47323104972428,
447.0376445962351,
460.99999999999994,
474.9623554037648,
-0.06057420999464136,
453.20000000000005,
460.99999999999994,
454.64999809887297,
16.11772103082497,
22736139
],
[
441,
459,
440,
452,
53076,
45.22736376182595,
-5.69127948999801,
-4.563045744760425,
-1.1282337452375852,
445.96261892106423,
460.44999999999993,
474.93738107893563,
-0.06292705431180672,
452,
460.44999999999993,
454.1199984790984,
16.323598100051758,
22789215
]
] |
no news data
|
0
|
[
[
2830,
2855,
2765,
2790,
4682,
46.299001727452364,
-12.543913843645441,
2.703797669290247,
-15.247711512935687,
2820.0504518537286,
2916,
3011.9495481462714,
-0.06580901793297075,
2872,
2916,
2877.6528185556062,
87.61975451562422,
-32567
],
[
2790,
2790,
2700,
2715,
6277,
39.91416349769544,
-25.363800764760526,
-2.909722017519908,
-22.45407874724062,
2774.2996046056114,
2904.25,
3034.2003953943886,
-0.08948981347638019,
2827,
2904.25,
2845.1222548444853,
87.7897720502225,
-38844
],
[
2740,
2890,
2720,
2790,
4562,
47.68377577402376,
-29.135919568884674,
-8.154961527792862,
-20.98095804109181,
2759.093466431316,
2898.75,
3038.406533568684,
-0.09635638366101537,
2801,
2898.75,
2834.0978038755884,
94.01907404663518,
-34282
],
[
2920,
2920,
2765,
2770,
1217,
45.976451178184874,
-33.35469162831123,
-13.194907547896536,
-20.159784080414695,
2740.813338536109,
2890.25,
3039.686661463891,
-0.10340742943613261,
2775,
2890.25,
2821.2782431004707,
98.37485447187552,
-35499
],
[
2770,
2820,
2720,
2740,
3485,
43.46261345232494,
-38.67304932013212,
-18.290535902343656,
-20.382513417788466,
2721.765014217798,
2877.75,
3033.734985782202,
-0.10840760023087612,
2761,
2877.75,
2805.0225944803765,
98.49093629531299,
-38984
],
[
2790,
2845,
2740,
2740,
2591,
43.46261345232493,
-42.399135268764894,
-23.112255775627904,
-19.28687949313699,
2704.292718165505,
2866.75,
3029.207281834495,
-0.11333899491374902,
2751,
2866.75,
2792.018075584301,
98.95586941707636,
-38984
],
[
2740,
2790,
2740,
2750,
278,
44.632924989239164,
-44.03753155024333,
-27.29731093055099,
-16.74022061969234,
2689.638545004999,
2858.75,
3027.861454995001,
-0.11831146829558455,
2758,
2858.75,
2783.614460467441,
95.45902160157091,
-38706
],
[
2750,
2790,
2740,
2755,
3128,
45.24324574806182,
-44.42046275025905,
-30.721941294492602,
-13.698521455766446,
2677.5328978512844,
2851.25,
3024.9671021487156,
-0.12185329392281675,
2751,
2851.25,
2777.891568373953,
92.21194863003014,
-35578
],
[
2850,
2850,
2755,
2760,
8536,
45.885643105904755,
-43.81540357363019,
-33.34063375032012,
-10.47476982331007,
2668.621342181466,
2842.75,
3016.878657818534,
-0.12250719044483972,
2749,
2842.75,
2774.3132546991624,
92.41109515645657,
-27042
],
[
2900,
2900,
2730,
2730,
3939,
42.6523508943234,
-45.2351959158882,
-35.71954618343374,
-9.515649732454456,
2657.105707348452,
2832.5,
3007.894292651548,
-0.12384416074248746,
2747,
2832.5,
2765.45060375933,
97.95315978813824,
-30981
]
] |
no news data
|
0
|
[
[
157000,
158000,
156100,
157500,
3027,
46.55401995051425,
-1272.728148037626,
-1101.5732789975445,
-171.1548690400814,
157094.95376207685,
161705,
166315.04623792315,
-0.05701798012334989,
160980,
161705,
160476.3274610031,
3136.7246885059394,
-7080
],
[
157500,
157700,
155100,
155300,
2621,
42.510207258501076,
-1620.8165138369077,
-1205.4219259654174,
-415.39458787149033,
155999.63682460831,
161255,
166510.36317539169,
-0.06518077796523128,
159360,
161255,
159441.06196880247,
3098.3872107555153,
-9701
],
[
155400,
156000,
151500,
151500,
3660,
36.596978590114574,
-2178.198378621659,
-1399.9772164966657,
-778.221162124993,
153945.2491313602,
160650,
167354.7508686398,
-0.08347028781375403,
156960,
160650,
157852.84957504197,
3198.5024099872644,
-13361
],
[
151500,
152000,
146000,
148400,
6722,
32.61162653208348,
-2837.3642455769877,
-1687.4546223127302,
-1149.9096232642576,
151355.61923081896,
159960,
168564.38076918104,
-0.10758165502852009,
153940,
159960,
155962.2796600336,
3398.60938070246,
-20083
],
[
148400,
148500,
145400,
145800,
5053,
29.691204513790325,
-3528.877511760511,
-2055.739200202286,
-1473.1383115582248,
148554.67675825272,
159230,
169905.32324174728,
-0.1340868334076151,
151700,
159230,
153929.82372802688,
3377.280139223713,
-25136
],
[
145800,
147300,
137100,
139300,
32480,
23.92329068722592,
-4548.9647999468725,
-2554.3843201512036,
-1994.580479795669,
144289.15545041233,
158140,
171990.84454958767,
-0.17517193056263647,
148060,
158140,
151003.85898242152,
3864.617272136305,
-57616
],
[
140600,
149400,
140600,
148300,
8505,
41.01075500683183,
-4578.389714623452,
-2959.1853990456534,
-1619.2043155777988,
143067.02342030298,
157445,
171822.97657969702,
-0.18264125986467677,
146660,
157445,
150463.0871859372,
4310.001752697997,
-49111
],
[
148300,
149700,
146000,
148000,
3242,
40.6827356452212,
-4573.199665271735,
-3281.98825229087,
-1291.2114129808651,
142018.7429039564,
156650,
171281.2570960436,
-0.1868018780216229,
145960,
156650,
149970.46974874978,
4266.430198933855,
-52353
],
[
148700,
149700,
145400,
146800,
4314,
39.327717440635276,
-4612.743647514464,
-3548.1393313355893,
-1064.6043161788748,
141084.1540955385,
155710,
170335.8459044615,
-0.18786007198589028,
145640,
155710,
149336.37579899983,
4268.828041867151,
-56667
],
[
146800,
148500,
145000,
147800,
2600,
41.088629016259155,
-4511.386441037786,
-3740.788753276029,
-770.5976877617572,
140374.4890666667,
154925,
169475.5109333333,
-0.18783941821311356,
146040,
154925,
149029.10063919987,
4213.911753162354,
-54067
]
] |
no news data
|
0
|
[
[
3140,
3525,
3030,
3140,
4992449,
58.51007374429819,
99.50255626865055,
24.514300272002963,
74.98825599664758,
2305.3911195112355,
2764,
3222.6088804887645,
-0.3318443418876733,
3125,
2764,
2983.3641032281153,
282.9757339119554,
34462113
],
[
3140,
3230,
3040,
3045,
842694,
54.91746540096815,
101.10096399168015,
39.8316330159384,
61.269330975741745,
2309.3860157369436,
2782.5,
3255.6139842630564,
-0.3400639599375069,
3106,
2782.5,
2995.6912825824925,
276.33461006110144,
33619419
],
[
2990,
3045,
2875,
2935,
761261,
51.0117281109328,
92.42620122206881,
50.350546657164486,
42.075654564904326,
2318.1001452163127,
2794.25,
3270.3998547836873,
-0.34080691046519623,
3101,
2794.25,
2983.553026065994,
268.7392807710228,
32858158
],
[
2935,
3010,
2900,
2970,
381974,
52.177162755523625,
87.36846741428735,
57.75413080858906,
29.61433660569829,
2334.2355168711247,
2810.75,
3287.2644831288753,
-0.3390657177827095,
3052,
2810.75,
2980.8424208527954,
257.40076071594973,
33240132
],
[
2960,
2960,
2855,
2895,
297260,
49.461706546827905,
76.42729742341226,
61.48876413155371,
14.938533291858548,
2349.45901469098,
2822.25,
3295.04098530902,
-0.33504543205528925,
2997,
2822.25,
2963.673936682236,
247.22927780766761,
32942872
],
[
2850,
2865,
2770,
2815,
405963,
46.67155361144879,
60.602422958499574,
61.31149589694288,
-0.7090729384433061,
2376.7722022401244,
2834.5,
3292.2277977598756,
-0.32296898765911136,
2932,
2834.5,
2933.9391493457892,
238.49861510711992,
32536909
],
[
2795,
2850,
2760,
2815,
256353,
46.67155361144879,
47.5133911360349,
58.55187494476129,
-11.03848380872639,
2415.826966099182,
2849.25,
3282.673033900818,
-0.30423657727529574,
2886,
2849.25,
2910.1513194766317,
227.89157117089707,
32536909
],
[
2805,
2840,
2710,
2780,
311509,
45.37287224681815,
33.924965735117894,
53.62649310283261,
-19.701527367714718,
2449.1002382901333,
2860.75,
3272.3997617098667,
-0.28779149643266044,
2855,
2860.75,
2884.1210555813054,
220.89931608726155,
32225400
],
[
2810,
2855,
2750,
2765,
269156,
44.797548242414194,
21.695573005224105,
47.24030908331091,
-25.544736078086807,
2449.6018703826767,
2861,
3272.3981296173233,
-0.28759044363322145,
2814,
2861,
2860.2968444650446,
212.62079350960002,
31956244
],
[
2715,
2795,
2640,
2760,
291863,
44.594564349897226,
11.468036558667336,
40.0858545783822,
-28.61781801971486,
2462.5334423302284,
2866,
3269.4665576697716,
-0.2815537736704617,
2787,
2866,
2840.2374755720357,
208.50502254462862,
31664381
]
] |
no news data
|
0
|
[
[
55900,
56000,
55600,
55900,
633210,
53.01136296857384,
6.595345347188413,
28.08249857861575,
-21.487153231427335,
55111.58063548229,
55850,
56588.41936451771,
-0.026442949490338673,
55880,
55850,
55900.11234127407,
766.2015586620672,
-2570392
],
[
56000,
56400,
55500,
55500,
542945,
48.84013903074798,
-26.2120515170609,
17.22358855948042,
-43.43564007654132,
55075.61752898266,
55820,
56564.38247101734,
-0.026670815873068545,
55800,
55820,
55820.08987301926,
775.7585901862053,
-3113337
],
[
55600,
55800,
55400,
55500,
358496,
48.84013903074798,
-51.61713964128285,
3.4554429193277656,
-55.07258256061061,
55075.61752898266,
55820,
56564.38247101734,
-0.026670815873068545,
55680,
55820,
55756.07189841541,
748.9186908871907,
-3113337
],
[
55600,
55700,
55200,
55200,
828367,
45.711532501614016,
-94.86480538372416,
-16.208606741282622,
-78.65619864244154,
55022.359395514475,
55805,
56587.640604485525,
-0.028049121207258304,
55560,
55805,
55644.85751873233,
731.1387843952484,
-3941704
],
[
55200,
55500,
55000,
55100,
862682,
44.684013969858796,
-135.64443175875203,
-40.095771744776506,
-95.54866001397554,
55000,
55800,
56600,
-0.02867383512544803,
55440,
55800,
55535.88601498587,
714.6288712241592,
-4804386
],
[
55300,
55600,
55100,
55400,
542428,
48.42920236121904,
-142.11685206102993,
-60.4999878080272,
-81.61686425300273,
55060.295456904874,
55815,
56569.704543095126,
-0.02704307240330111,
55340,
55815,
55508.7088119887,
699.2982375652906,
-4261958
],
[
55000,
55300,
54800,
54900,
704797,
43.18166189927412,
-185.45431124872994,
-85.49085249616775,
-99.96345875256219,
54908.00543614287,
55760,
56611.99456385713,
-0.030559345905922877,
55220,
55760,
55386.96704959096,
692.205506310627,
-4966755
],
[
55000,
55100,
54200,
54200,
1014170,
37.11787051979162,
-273.1351774356881,
-123.01971748407182,
-150.1154599516163,
54580.61319777392,
55665,
56749.38680222608,
-0.038961171372534964,
54960,
55665,
55149.57363967277,
707.0479701455822,
-5980925
],
[
54300,
55100,
54100,
54800,
476628,
44.333536538493924,
-290.8551133094006,
-156.5867966491376,
-134.26831666026303,
54479.98855840932,
55630,
56780.01144159068,
-0.041345009584421326,
54880,
55630,
55079.658911738225,
727.9731151351835,
-5504297
],
[
54900,
55300,
54600,
54700,
480839,
43.438870120037514,
-309.40087374253926,
-187.14961206781794,
-122.25126167472132,
54366.502496515255,
55555,
56743.497503484745,
-0.0427863379888307,
54800,
55555,
55003.72712939058,
725.9750354826705,
-5985136
]
] |
SK텔레콤·KB증권…우량 회사채 발행 러시: [회사채프리뷰]KB증권, 증권채 발행으로 3000억 조달한진, 비우량채 투심 위축 속 발행 나서SKT, 대규모 해킹 사태 이후 첫 발행[이데일리 마켓in 김연서 기자] 이번주 회사채 시장에는 AA급 이상 우량채들의 공모채 발행을 위한 수요예측이 이어진다. ‘AAA’ 신용등급을 보유한 SKT부터 최대 6000억원 발행 계획을 세운 KB증권까지 우량채들이 발행 시장을 찾는다. 1일 금융투자업계에 따르면 이번주(9월 1일~5일) KB증권(AA+), 한화(000880)(A+), 동아에스티(170900)(A+), 현대제철(004020)(AA0), 하나에프앤아이(A+), GS(078930)에너지(AA0), 한진(002320)(BBB+), CJ ENM(035760)(AA-), SK텔레콤(017670)(AAA), 하이트진로홀딩스(000140)(A0), 현대트랜시스(AA-), 코오롱인더(120110)(A0), 포스코인터내셔널(047050)(AA-)이 공모 회사채 발행을 위한 기관투자자 대상 수요예측을 앞두고 있다. 신한지주(055550)(AA-), 한국금융지주(071050)(A0)는 신종자본증권 수요예측을 진행한다. KB증권, 최대 6000억원 증권채 발행 나선다KB증권은 2년물 800억원, 3년물 1700억원, 5년물 500억원으로 총 3000억원 규모의 회사채 발행을 준비 중이다. 수요예측 결과에 따라 최대 6000억원까지 증액 발행 한도도 열어뒀다. 오는 1일 수요예측을 앞두고 있다.희망 금리 밴드는 개별 민평(민간 채권평가사 평균 금리) 대비 -30bp(베이시스포인트·1bp=0.01%포인트)~+30bp를 가산한 수준으로 제시했다. 대표주관사는 키움증권, 한국투자증권, 신한투자증권, SK증권, 삼성증권, 미래에셋증권, 메리츠증권, 유안타증권이다. KB증권은 이번에 발행하는 회사채의 발행 총액 3000억원을 전액 채무상환자금으로 사용한다. 구체적으로는 올해 10월 만기가 돌아오는 1000억원 규모의 회사채와 9월 만기가 돌아오는 5000억원 규모의 CP 상환에 사용한단 계획이다. BBB급 투심 위축 속 회사채 발행 나서는 한진비우량 회사채에 대한 투심이 위축된 가운데 BBB+ 신용등급을 보유한 한진은 2일 수요예측에 나선다. 회사는 2년물 200억원, 3년물 400억원 등 총 600억원의 발행 계획을 세웠다. 수요예측 결과에 따라 최대 1200억원까지 증액 한도를 열어놨다. 희망 금리 밴드는 개별 민평 금리 대비 -30bp~+30bp를 가산한 수준으로 제시했다. 대신증권, 미래에셋증권, 키움증권, NH투자증권이 대표주관을 맡았다. 한국기업평가와 NICE(나이스)신용평가는 한진의 신용등급을 ‘BBB+(긍정적)’으로, 한국신용평가는 ‘BBB+(안정적)’으로 평가했다. 올해 NICE신평과 한기평은 한진의 신용등급 전망을 ‘긍정적’으로 상향했고, 한신평은 ‘안정적’ 전망을 유지했다. 김정훈 한신평 연구원은 지난 5월 평가리포트를 통해 “단기적인 매출 증가 속도 둔화에도 중기적 성장 동력 확보, 견조한 하역부문 영업실적과 택배부문 영업수익성 개선 여력 등을 감안할 때 양호한 이익창출기조 유지가 예상된다”며 “금리 인하에 따른 금융비용 경감 등으로 재무부담 완화가 전망된다”고 밝혔다. 초우량채 AAA급 SK텔레콤도 발행 채비 신용등급 AAA급의 초우량채인 SK텔레콤도 회사채 발행을 위한 수요예측을 3일 진행한다. 올해 대규모 유심(USIM) 해킹 사태 이후 처음으로 공모채 회사에 문을 두드린다.SK텔레콤은 최대 4000억원 규모로 회사채를 발행한단 계획이다. SK텔레콤은 3년물 700억원, 5년물 1000억원, 10년물 300억원 등 총 2000억원 규모의 회사채 발행 계획을 세웠다. 대표주관은 KB증권, SK증권이 맡았다.앞서 SK텔레콤은 올해 4월 대규모 유심 정보 유출사고가 발생했다. 이에 4월부터 7월까지 가입자 약 72만명이 순유출됐고 무선통신 가입자 점유율은 약 1.6% 하락한 것으로 나타났다.유영빈 한국신용평가 연구원은 “무선통신시장 내 점유율 격차는 기존 수준에서 중대한 변동 없이 유지되고 있으며, 우수한 재무안정성 감안할 때 8월 요금 50% 감면 등 피해보상 및 개인정보보호법상 과징금(1348억원)이 동사 신용도에 미치는 영향은 제한적”이라고 짚었다. 이어 “다만, 가입자 이탈 흐름이 장기간 지속될 경우 동사의 신용도를 지지하고 있는 국내 1위의 무선통신 가입자기반이 훼손될 수 있어, 지속적으로 가입자 이탈 흐름 변화에 대한 모니터링이 필요하다”고 했다. 한편 9월 크레딧채권시장은 완만한 스프레드 축소기조를 보일 전망이다. 김기명 한국투자증권 연구원은 “스프레드 축소세가 이어지면서 전반적으로 스프레드 기준 가격부담이 생긴 점은 부담요인”이라고 밝혔다. 이어 “그러나 10월로 예상하는 기준금리 인하 이후 조달비용 경감에 따른 크레딧채권의 캐리확보폭 확대 효과를 기대할 수 있고 자본차익도 기대해 볼 가능성이 있는 점을 감안하면, 크레딧 수요기반이 견조하게 유지되면서 완만한 스프레드 축소기조를 보일 수 있을 것”이라고 전망했다.
|
0
|
[
[
6210,
6210,
6070,
6200,
27694,
60.04038424300495,
227.1072553706199,
238.72022958628244,
-11.612974215662547,
5132.087040094128,
5988.5,
6844.912959905872,
-0.2860191900829498,
6316,
5988.5,
6224.681256624768,
287.261455623459,
760657
],
[
6100,
7080,
6100,
6770,
521762,
71.4854770740414,
257.43550313905416,
242.4632842968368,
14.972218842217359,
5177.810185859831,
6056.5,
6935.189814140169,
-0.2901642249286449,
6404,
6056.5,
6333.745005299815,
336.7427802217834,
1282419
],
[
6630,
7490,
6630,
7440,
336216,
79.07286670913443,
331.71050634065887,
260.3127287056012,
71.39777763505765,
5136.38930063716,
6158,
7179.61069936284,
-0.3317995126219032,
6600,
6158,
6554.9960042398525,
374.11829592022747,
1618635
],
[
7500,
7980,
7070,
7390,
189163,
77.41730933767805,
382.13439196766376,
284.67706135801376,
97.45733060965,
5172.811448106438,
6260,
7347.188551893562,
-0.34734458526950873,
6802,
6260,
6721.996803391882,
412.3955604973541,
1429472
],
[
7260,
7580,
7150,
7550,
76091,
78.93705367568107,
430.04901014303596,
313.7514511150182,
116.29755902801776,
5254.288718910612,
6375.5,
7496.711281089388,
-0.35172497250078827,
7070,
6375.5,
6887.597442713506,
413.6530204618288,
1505563
],
[
8710,
9190,
8000,
8240,
2434187,
83.95255663966906,
517.7308447802297,
354.54732984806054,
163.1835149321692,
5238.745557265146,
6523,
7807.254442734854,
-0.3937619018043397,
7478,
6523,
7158.077954170805,
501.2492332859839,
3939750
],
[
8190,
9830,
8190,
8870,
2145034,
86.99704076271185,
630.7837825184279,
409.79462038213404,
220.98916213629383,
5099.974169600029,
6686.5,
8273.02583039997,
-0.47454597484482786,
7898,
6686.5,
7500.462363336645,
582.5885737655565,
6084784
],
[
9200,
10080,
9030,
9830,
1595480,
90.08415639746907,
788.7507988942989,
485.585856084567,
303.1649428097319,
4756.050005590598,
6862.5,
8968.949994409402,
-0.6139016377149442,
8376,
6862.5,
7966.369890669316,
627.4036756394453,
7680264
],
[
10180,
10490,
10180,
10490,
327562,
91.56657852101694,
956.1750903694774,
579.7037029415492,
376.4713874279282,
4431.26984908976,
7070.5,
9709.73015091024,
-0.7465469629899554,
8996,
7070.5,
8471.095912535453,
629.731984522342,
8007826
],
[
10650,
11120,
10650,
10950,
331680,
92.41743611096035,
1113.1465427745934,
686.392270908158,
426.7542718664354,
4161.88076278127,
7297,
10432.119237218729,
-0.8592899101599916,
9676,
7297,
8966.876730028362,
629.7511284850319,
8339506
]
] |
no news data
|
0
|
[
[
37150,
37250,
35900,
36600,
143509,
76.13355579682148,
5330.884379788447,
4967.004203641738,
363.88017614670935,
15424.272266868677,
28547,
41669.72773313132,
-0.9193770086615983,
35940,
28547,
34126.871181798444,
3042.743916480205,
13865133
],
[
37200,
37200,
34000,
34800,
179290,
69.13739449517828,
5093.44507040922,
4992.292376995235,
101.15269341398471,
16601.86293437257,
29304.5,
42007.13706562743,
-0.8669410544883844,
35860,
29304.5,
34261.49694543876,
3053.976493874476,
13685843
],
[
35450,
35750,
33250,
34250,
156231,
67.10815245873702,
4805.4975195233965,
4954.933405500868,
-149.43588597747112,
18165.519846305135,
30067.5,
41969.480153694865,
-0.7916840544571292,
35810,
30067.5,
34259.197556351006,
3014.4067443120134,
13529612
],
[
33600,
35450,
32550,
32750,
119474,
61.78219798979207,
4405.475962339082,
4845.04191686851,
-439.5659545294284,
19571.806690418427,
30670,
41768.19330958158,
-0.7237165509997766,
35100,
30670,
33957.35804508081,
3006.2348340040126,
13410138
],
[
32950,
33550,
31250,
31850,
130752,
58.76848034155749,
3970.0690333503517,
4670.047340164879,
-699.9783068145271,
20732.887047792792,
31140,
41547.11295220721,
-0.6684080251899298,
34050,
31140,
33535.88643606465,
2955.789488718012,
13279386
],
[
32650,
32850,
28500,
29250,
269038,
51.02497613501962,
3376.2878891757027,
4411.295449967043,
-1035.0075607913404,
21928.671990834395,
31495,
41061.328009165605,
-0.6074823311106909,
32580,
31495,
32678.709148851718,
3055.3759538095824,
13010348
],
[
29150,
29150,
27450,
27650,
174414,
46.92719297874075,
2744.9631991337374,
4078.0289998003823,
-1333.065800666645,
22919.26609582141,
31745,
40570.73390417859,
-0.5560393072407365,
31150,
31745,
31672.967319081377,
2965.7062428231834,
12835934
],
[
27600,
27600,
26350,
27300,
122533,
46.05586068469725,
2191.133733156312,
3700.6499464715685,
-1509.5162133152567,
24331.666597891464,
32037.5,
39743.33340210853,
-0.4810508561597212,
29760,
32037.5,
30798.373855265105,
2846.7272254786703,
12713401
],
[
27100,
27350,
25900,
26350,
173461,
43.68486649024444,
1656.4680976109667,
3291.8135766994483,
-1635.3454790884816,
24950.603760561997,
32162.5,
39374.39623943801,
-0.4484661478080376,
28480,
32162.5,
29908.699084212087,
2746.960995087337,
12539940
],
[
26100,
26500,
25050,
25250,
170965,
41.049692705174074,
1130.9441028377078,
2859.6396819271004,
-1728.6955790893926,
24727.37877470562,
32115,
39502.62122529438,
-0.4600729394547333,
27160,
32115,
28976.95926736967,
2654.32092400967,
12368975
]
] |
no news data
|
0
|
[
[
975,
977,
944,
974,
26756,
57.18078481975529,
-4.258194523181601,
-3.372079685077839,
-0.8861148381037616,
959.4414777257637,
976.9000000000001,
994.3585222742365,
-0.035742700940191274,
969.8000000000002,
976.9000000000001,
971.3441347128905,
26.916909068506513,
234979
],
[
984,
984,
960,
977,
25341,
58.145763136816015,
-3.599716491905042,
-3.41760704644328,
-0.18210944546176178,
959.913086679482,
976.2499999999999,
992.5869133205177,
-0.03346870846713004,
969.0000000000001,
976.2499999999999,
972.4753077703125,
26.70855842075605,
260320
],
[
977,
983,
959,
977,
16230,
58.145763136816,
-3.04279249028491,
-3.3426441352116063,
0.29985164492669636,
960.7463731328751,
975.55,
990.3536268671248,
-0.030349293971861774,
971.4000000000001,
975.55,
973.38024621625,
26.51508996213062,
260320
],
[
974,
983,
962,
964,
18322,
52.23025002819409,
-3.6088173609211935,
-3.3958787803535238,
-0.2129385805676698,
959.3182304382452,
974.65,
989.9817695617547,
-0.03146107743652543,
969,
974.65,
971.504196973,
26.121154964835576,
241998
],
[
974,
974,
955,
958,
16826,
49.71624992993403,
-4.489790494771,
-3.614661123237019,
-0.8751293715339812,
956.8564026530099,
973.9000000000001,
990.9435973469903,
-0.03500071331140808,
970.0000000000001,
973.9000000000001,
968.8033575784001,
25.612501038775893,
225172
],
[
958,
983,
946,
961,
24475,
50.98656945660029,
-4.8895296680749425,
-3.8696348322046044,
-1.0198948358703381,
955.4736090513516,
972.75,
990.0263909486484,
-0.035520721559801474,
967.4000000000001,
972.75,
967.2426860627202,
26.42589382172047,
249647
],
[
979,
979,
951,
954,
10675,
47.94307398531061,
-5.705399052651046,
-4.236787676293893,
-1.4686113763571527,
953.2597734260313,
971.1000000000001,
988.940226573969,
-0.03674230578512786,
962.8000000000002,
971.1000000000001,
964.5941488501762,
26.538329977311868,
238972
],
[
965,
965,
951,
953,
5206,
47.506800028094844,
-6.359366245094975,
-4.66130339005411,
-1.698062855040865,
950.8516238103277,
969.6500000000001,
988.4483761896724,
-0.03877352898400939,
958.0000000000001,
969.6500000000001,
962.275319080141,
25.64273497893245,
233766
],
[
947,
964,
942,
957,
18337,
49.48687802767091,
-6.480173974273725,
-5.025077506898033,
-1.455096467375692,
949.3053313630835,
968.8000000000002,
988.2946686369169,
-0.04024498067076111,
956.6000000000001,
968.8000000000002,
961.2202552641128,
25.38253962329442,
252103
],
[
948,
960,
948,
960,
10482,
50.98034441516194,
-6.261659528766586,
-5.272393911271744,
-0.9892656174948415,
948.5320938283535,
967.9000000000002,
987.2679061716469,
-0.040020469411399355,
957,
967.9000000000002,
960.9762042112902,
24.42664393591625,
262585
]
] |
no news data
|
0
|
[
[
7330,
7390,
7160,
7270,
43725,
40.6616874538083,
7.285443021937681,
-20.571549391179353,
27.856992413117034,
6919.815844706864,
7227,
7534.184155293136,
-0.08501014398592402,
7336,
7227,
7317.9650494688185,
167.187186633752,
92416
],
[
7200,
7260,
7170,
7170,
28121,
36.60065792258014,
-4.051812603935105,
-17.267602033730505,
13.2157894297954,
6914.994531832546,
7223,
7531.005468167454,
-0.08528463745464591,
7300,
7223,
7288.372039575055,
162.38810187419827,
64295
],
[
7170,
7200,
7100,
7120,
17764,
34.732794309477754,
-16.876707323875962,
-17.189423091759597,
0.31271576788363475,
6911.710597850394,
7221.5,
7531.289402149606,
-0.0857964140828376,
7252,
7221.5,
7254.697631660045,
157.93180888318412,
46531
],
[
7100,
7160,
7000,
7040,
19540,
31.925436435936625,
-33.1141409953525,
-20.37436667247818,
-12.739774322874322,
6903.979532828672,
7219,
7534.020467171328,
-0.08727537530719716,
7200,
7219,
7211.758105328036,
158.07953682009952,
26991
],
[
7040,
7060,
6950,
6970,
31374,
29.66595332328251,
-51.042453518642105,
-26.507984041710966,
-24.53446947693114,
6880.966530552065,
7212,
7543.033469447935,
-0.09180074027951614,
7114,
7212,
7163.406484262429,
154.6452841900924,
-4383
],
[
6950,
7000,
6910,
6980,
24813,
30.42352084616917,
-63.70945103952545,
-33.94827744127386,
-29.761173598251588,
6858.234639949971,
7204,
7549.765360050029,
-0.09599260412271764,
7056,
7204,
7126.725187409944,
150.0277638908001,
20430
],
[
6980,
6980,
6860,
6860,
25825,
26.70617203358898,
-82.48035278905536,
-43.65469251083016,
-38.8256602782252,
6830.556723155945,
7197.5,
7564.443276844055,
-0.10196409221092177,
6994,
7197.5,
7073.380149927955,
147.8829236128858,
-5395
],
[
6860,
6960,
6860,
6950,
13475,
33.289755157227944,
-89.06746552399636,
-52.7372471134634,
-36.330218410532964,
6820.1950300539465,
7194.5,
7568.8049699460535,
-0.10405308776038737,
6960,
7194.5,
7048.704119942365,
144.46271478339395,
8080
],
[
6980,
6980,
6900,
6960,
18058,
33.99914772872484,
-92.41557418500179,
-60.672912527771075,
-31.742661657230713,
6808.988702288862,
7191,
7573.011297711138,
-0.10624705818693855,
6944,
7191,
7030.963295953892,
139.85823515600867,
26138
],
[
7000,
7030,
6970,
6970,
26114,
34.7464272488844,
-93.1878465070431,
-67.17589932362549,
-26.011947183417618,
6801.159540482862,
7188.5,
7575.840459517138,
-0.10776669945527935,
6944,
7188.5,
7018.770636763114,
134.86836121629378,
52252
]
] |
no news data
|
0
|
[
[
4135,
4330,
4020,
4060,
5033470,
68.682479192621,
261.1356388986842,
224.25735656424814,
36.87828233443605,
2551.9890669616684,
3551.5,
4551.010933038332,
-0.5628669199145893,
3998,
3551.5,
3922.513414846438,
234.24626000702335,
106538753
],
[
4190,
4545,
4190,
4380,
15525212,
75.40960465985087,
284.2908909027433,
236.2640634319472,
48.02682747079609,
2597.5370748607847,
3622.25,
4646.962925139215,
-0.5657880737879579,
4108,
3622.25,
4014.0107318771506,
252.1572414350931,
122063965
],
[
4350,
4530,
4270,
4430,
3979289,
76.26741620198528,
303.1812918642968,
249.64750911841713,
53.53378274587965,
2660.2217849278445,
3695.75,
4731.278215072156,
-0.5603886708095276,
4215,
3695.75,
4097.208585501721,
252.7174384754436,
126043254
],
[
4440,
4460,
4265,
4310,
2671103,
69.95972540808405,
304.9537565280293,
260.7087586003396,
44.244997927689724,
2739.360626435081,
3759.75,
4780.139373564919,
-0.5427963952735788,
4263,
3759.75,
4139.766868401377,
248.5947642986262,
123372151
],
[
4380,
4690,
4330,
4515,
6107511,
73.92690013627164,
319.22045953775614,
272.41109878782294,
46.809360749933205,
2820.023809417118,
3833.75,
4847.476190582882,
-0.5288431382238705,
4339,
3833.75,
4214.813494721102,
257.98085256301005,
129479662
],
[
4580,
4665,
4455,
4570,
3649309,
74.88519838474107,
331.14770024865084,
284.15841907998856,
46.989281168662274,
2925.1968563411524,
3911.75,
4898.303143658848,
-0.5044050073030474,
4441,
3911.75,
4285.850795776882,
254.55364880850934,
133128971
],
[
4605,
4945,
4530,
4830,
7699579,
78.84379412295658,
357.4593822842676,
298.8186117208444,
58.64077056342319,
3081.541879833745,
4011.5,
4941.458120166255,
-0.4636460776099987,
4531,
4011.5,
4394.680636621506,
266.0141024650444,
140828550
],
[
4820,
4830,
4575,
4660,
3048265,
70.96734918885795,
360.43908322631114,
311.1427060219378,
49.29637720437336,
3279.552665403872,
4098.5,
4917.447334596128,
-0.39963271177071014,
4577,
4098.5,
4447.744509297205,
265.2273808603984,
137780285
],
[
4680,
4745,
4330,
4430,
3236013,
61.950203959740556,
340.3184605088095,
316.97785691931216,
23.340603589497334,
3532.015608460132,
4171,
4809.984391539868,
-0.30639385832647703,
4601,
4171,
4444.195607437764,
275.92542508465567,
134544272
],
[
4485,
4690,
4465,
4675,
2862389,
66.79073176006632,
340.2203263511219,
321.6263508056741,
18.59397554544779,
3578.940200960188,
4218.75,
4858.559799039812,
-0.30331723806331823,
4633,
4218.75,
4490.356485950211,
274.787894721466,
137406661
]
] |
no news data
|
0
|
[
[
19800,
20050,
19700,
19830,
59798,
22.25166102266615,
-1139.5175747957219,
-1195.612249299578,
56.09467450385614,
18979.711533648242,
20850,
22720.288466351758,
-0.17940416943422138,
19720,
20850,
20082.145877850464,
684.8479765572032,
-1182002
],
[
20050,
20100,
19810,
19980,
71125,
24.847097506256716,
-1080.5569549378524,
-1172.601190427233,
92.04423548938053,
18963.86971000572,
20731.5,
22499.13028999428,
-0.17052603911866276,
19766,
20731.5,
20061.71670228037,
656.64454966026,
-1110877
],
[
19900,
20000,
19670,
19940,
85856,
24.611155802565637,
-1025.2395809188602,
-1143.1288685255586,
117.88928760669842,
18933.513274388264,
20628.5,
22323.486725611736,
-0.16433446208999547,
19828,
20628.5,
20037.3733618243,
633.3127961130987,
-1196733
],
[
19940,
20100,
19850,
19860,
65001,
24.1178877423549,
-976.5978824034792,
-1109.8226713011427,
133.22478889766353,
18955.94256056923,
20511.5,
22067.05743943077,
-0.15167661452656017,
19872,
20511.5,
20001.89868945944,
605.9333106764489,
-1261734
],
[
19900,
20850,
19840,
20550,
146052,
36.02727975218948,
-872.316233909627,
-1062.3213838228396,
190.00514991321256,
19049.21925243016,
20439,
21828.78074756984,
-0.13599302779684322,
20032,
20439,
20111.518951567552,
634.7952170567025,
-1115682
],
[
20750,
20950,
20600,
20750,
103009,
39.01499255942455,
-764.7187459567831,
-1002.8008562496284,
238.0821102928453,
19283.7883929198,
20359,
21434.2116070802,
-0.10562518857313231,
20216,
20359,
20239.21516125404,
618.0241301240809,
-1012673
],
[
21000,
21000,
20350,
20700,
158470,
38.530515142391586,
-675.6925802278383,
-937.3792010452705,
261.6866208174322,
19288.687940563243,
20351.5,
21414.312059436757,
-0.1044455749636889,
20360,
20351.5,
20331.372129003234,
620.3081208295038,
-1171143
],
[
20800,
20900,
20400,
20500,
70227,
36.57410292144151,
-614.196950893449,
-872.7427510149063,
258.5458001214573,
19305.20515623806,
20326.5,
21347.79484376194,
-0.10048900142788396,
20472,
20326.5,
20365.097703202588,
611.7146836273963,
-1241370
],
[
20300,
20850,
20250,
20600,
130957,
38.262063686631656,
-551.0400110913688,
-808.4022030301988,
257.36219193883005,
19321.245502481303,
20309,
21296.754497518697,
-0.09727258826320326,
20620,
20309,
20412.078162562073,
610.8779205111538,
-1110413
],
[
20400,
20800,
20400,
20650,
36030,
39.134277971608725,
-491.28981596333324,
-744.9797256168258,
253.68990965349258,
19338.65162044635,
20294,
21249.34837955365,
-0.09415082088830674,
20640,
20294,
20459.66253004966,
595.8152119032143,
-1074383
]
] |
no news data
|
0
|
[
[
12150,
12370,
12050,
12260,
14163,
42.36843721018138,
-371.517799408055,
-397.28907593117276,
25.771276523117763,
11971.96798429581,
12489,
13006.03201570419,
-0.08279798473924088,
12146,
12489,
12332.379844558338,
401.8131255709741,
-50859
],
[
12260,
12400,
12150,
12330,
7028,
44.39981758875686,
-349.39786908987116,
-387.71083456291245,
38.31296547304129,
11956.650831591782,
12476.5,
12996.349168408218,
-0.08333253210567358,
12172,
12476.5,
12331.90387564667,
390.96933088733306,
-43831
],
[
12330,
12390,
12190,
12240,
9197,
42.33373990522369,
-335.26518443499845,
-377.2217045373297,
41.95652010233124,
11932.634373551962,
12456,
12979.365626448038,
-0.08403430097110434,
12204,
12456,
12313.523100517337,
377.3286643953807,
-53028
],
[
12270,
12400,
12170,
12360,
7444,
45.945514344328,
-310.7992328172513,
-363.93721019331406,
53.137977376062736,
11928.967539720546,
12437.5,
12946.032460279454,
-0.08177406396453524,
12268,
12437.5,
12322.818480413871,
366.80518836713924,
-45584
],
[
12370,
12370,
12180,
12230,
7104,
42.81684084309609,
-298.45925097636973,
-350.8416183499252,
52.382367373555496,
11915.482579993968,
12412.5,
12909.517420006032,
-0.08008337079654089,
12284,
12412.5,
12304.254784331097,
354.176246340915,
-52688
],
[
12230,
12390,
12000,
12040,
15336,
38.67199282418564,
-300.54662416683095,
-340.7826195133064,
40.23599534647542,
11878.060297896818,
12400,
12921.939702103182,
-0.08418382291986803,
12240,
12400,
12251.403827464877,
356.73508588799245,
-68024
],
[
11910,
12220,
11910,
12120,
13126,
41.25078945762063,
-292.3752313768291,
-331.10114188601096,
38.72591050918186,
11849.715224939437,
12386.5,
12923.284775060563,
-0.08667255077068799,
12198,
12386.5,
12225.123061971903,
353.3968654674216,
-54898
],
[
12000,
12150,
12000,
12050,
1476,
39.67859150777849,
-288.2252771239582,
-322.52596893360044,
34.30069180964222,
11816.694260465174,
12373.5,
12930.305739534826,
-0.0899997154458845,
12160,
12373.5,
12190.098449577523,
338.86851793403434,
-56374
],
[
12050,
12250,
12050,
12140,
3787,
42.702309149343925,
-274.50978274209047,
-312.92273169529847,
38.412948953208,
11793.139379175624,
12358.5,
12923.860620824376,
-0.09149340467279628,
12116,
12358.5,
12180.07875966202,
328.94933808160334,
-52587
],
[
12320,
12600,
12310,
12400,
13411,
50.432378062545595,
-239.8949676823122,
-298.31717889270124,
58.42221121038904,
11791.650610179131,
12353.5,
12915.349389820869,
-0.0909619767387168,
12150,
12353.5,
12224.063007729615,
338.3100996472031,
-39176
]
] |
no news data
|
0
|
[
[
6430,
6490,
6390,
6480,
45967,
46.776585936444675,
-36.30472278561865,
15.579231490170676,
-51.88395427578933,
6335.111170032558,
6688,
7040.888829967442,
-0.10552895632997661,
6524,
6688,
6583.357939191699,
203.277278596953,
-136998
],
[
6470,
6530,
6350,
6500,
38978,
47.82646027299417,
-42.52115302433049,
3.9591545872704437,
-46.480307611600935,
6350.264491317134,
6692,
7033.735508682866,
-0.10213254891896761,
6502,
6692,
6566.68635135336,
201.6146158400278,
-98020
],
[
6490,
6580,
6410,
6490,
64249,
47.323806498446224,
-47.704724829312,
-6.3736212960460445,
-41.33110353326595,
6355.812819936931,
6693.5,
7031.187180063069,
-0.10090003139256556,
6486,
6693.5,
6551.349081082688,
199.35642899431153,
-162269
],
[
6470,
6590,
6450,
6530,
59873,
49.60535534383236,
-48.03140103174064,
-14.705177243184966,
-33.32622378855568,
6342.376071076215,
6687.5,
7032.623928923785,
-0.10321463294916924,
6486,
6687.5,
6547.079264866151,
195.11668406614643,
-102396
],
[
6560,
6580,
6420,
6550,
48101,
50.753884575303,
-46.144535936416105,
-20.993048981831194,
-25.15148695458491,
6329.217506959881,
6674.5,
7019.782493040119,
-0.10346317867709022,
6510,
6674.5,
6547.663411892921,
192.60834948999312,
-54295
],
[
6570,
6570,
6440,
6490,
44736,
47.273095962924735,
-48.926683956472516,
-26.57977597675946,
-22.346907979713055,
6308.890293538109,
6663,
7017.109706461891,
-0.10629137219327352,
6512,
6663,
6536.130729514338,
188.1363245264222,
-99031
],
[
6540,
6560,
6410,
6490,
66264,
47.27309596292474,
-50.54886050829464,
-31.3735928830665,
-19.175267625228138,
6290.23839914219,
6650.5,
7010.76160085781,
-0.10834120768598143,
6510,
6650.5,
6526.904583611471,
185.41230134596347,
-99031
],
[
6460,
6500,
6400,
6430,
61585,
43.79009484115531,
-56.03006594908766,
-36.30488749627074,
-19.72517845281692,
6289.000869291478,
6622,
6954.999130708522,
-0.10057358221338629,
6498,
6622,
6507.523666889178,
179.31142267839465,
-160616
],
[
6410,
6520,
6350,
6420,
103561,
43.21855924174881,
-60.48365920385004,
-41.1406418377866,
-19.343017366063435,
6310.556741830667,
6591,
6871.443258169333,
-0.0850988493913921,
6476,
6591,
6490.018933511343,
178.64632105850933,
-264177
],
[
6420,
6450,
6300,
6360,
69336,
39.85723432752778,
-68.06999398517291,
-46.52651226726387,
-21.543481717909046,
6297.640461124888,
6566,
6834.359538875112,
-0.08174216840545595,
6438,
6566,
6464.015146809074,
176.60015526861582,
-333513
]
] |
no news data
|
0
|
[
[
4010,
4120,
4010,
4075,
123513,
32.649218069190525,
-275.3345931744325,
-290.0190817079151,
14.684488533482636,
3903.4845690633897,
4285.5,
4667.515430936611,
-0.17828278190951372,
4028,
4285.5,
4121.978612884942,
216.2679145140987,
6614028
],
[
4075,
4110,
4040,
4055,
74436,
32.08948950077752,
-264.37862786622827,
-284.89099093957776,
20.51236307334949,
3882.840384710424,
4262.75,
4642.659615289576,
-0.17824625666040753,
4039,
4262.75,
4108.582890307954,
205.8202063345202,
6539592
],
[
4060,
4085,
4005,
4030,
93345,
31.365631431017874,
-254.77633450092708,
-278.8680596518476,
24.091725150920524,
3863.995694522819,
4238.75,
4613.504305477181,
-0.1768230282404865,
4039,
4238.75,
4092.866312246363,
196.83304873919735,
6446247
],
[
4030,
4125,
4010,
4085,
74253,
34.847627005200415,
-239.96227178451227,
-271.08690207838055,
31.12463029386828,
3853.193702844112,
4220.75,
4588.3062971558875,
-0.17416634349624485,
4048,
4220.75,
4091.2930497970906,
190.98783097211185,
6520500
],
[
4090,
4155,
4080,
4125,
76258,
37.33749492803998,
-222.43031641655762,
-261.35558494601594,
38.92526852945832,
3853.780100686317,
4203.25,
4552.719899313683,
-0.16628556441500403,
4074,
4203.25,
4098.034439837673,
182.7029859026753,
6596758
],
[
4125,
4235,
4025,
4055,
97239,
34.82901841612546,
-211.74368111213062,
-251.43320417923888,
39.68952306710827,
3839.224454718723,
4189.75,
4540.275545281277,
-0.16732527968555505,
4070,
4189.75,
4089.4275518701384,
184.65277262391277,
6499519
],
[
4060,
4065,
3985,
3995,
106208,
32.795196189083406,
-205.74425252761193,
-242.29541384891348,
36.55116132130155,
3821.3102227926292,
4170.75,
4520.189777207371,
-0.16756687751956878,
4058,
4170.75,
4070.542041496111,
177.17757457934758,
6393311
],
[
3995,
4025,
3950,
3980,
97508,
32.28758405365448,
-199.89576286706188,
-233.81548365254315,
33.919720785481275,
3811.3715274566243,
4148.25,
4485.128472543375,
-0.16241956128168525,
4048,
4148.25,
4052.433633196889,
169.8791763951085,
6295803
],
[
3980,
4025,
3960,
4005,
64955,
34.11788592010701,
-191.0412964621628,
-225.2606462144671,
34.21934975230431,
3824.8697938921787,
4123.5,
4422.130206107821,
-0.1448430731697933,
4032,
4123.5,
4042.9469065575113,
162.38780665260074,
6360758
],
[
4020,
4050,
3980,
4030,
65752,
35.981452497192926,
-179.93262567243164,
-216.19504210606001,
36.262416433628374,
3844.1958137552183,
4102.5,
4360.804186244782,
-0.1259252583764932,
4013,
4102.5,
4040.357525246009,
155.7886776059864,
6426510
]
] |
no news data
|
0
|
[
[
4615,
4665,
4595,
4645,
231489,
60.07788830588376,
43.83783338029389,
42.654793614527804,
1.1830397657660825,
4465.1762137014675,
4593.25,
4721.3237862985325,
-0.05576608558146518,
4646,
4593.25,
4635.855520986373,
70.2817485179202,
545891
],
[
4660,
4750,
4630,
4745,
148264,
68.06053056617996,
50.06962703280624,
44.137760298183494,
5.931866734622744,
4456.837052355993,
4601.5,
4746.162947644007,
-0.0628764305743808,
4670,
4601.5,
4657.6844167890995,
73.83305219521162,
694155
],
[
4745,
4745,
4660,
4745,
87426,
68.06053056617996,
54.381492406908365,
46.186506719928474,
8.19498568697989,
4455.352766642826,
4611.25,
4767.147233357174,
-0.06761604049104851,
4686,
4611.25,
4675.14753343128,
74.63069132412508,
694155
],
[
4740,
4765,
4705,
4760,
72062,
69.13420175772296,
58.33658359850597,
48.61652209564397,
9.720061502861995,
4456.013316957749,
4622,
4787.986683042251,
-0.07182461403818721,
4702,
4622,
4692.118026745024,
73.58564194383044,
766217
],
[
4760,
4770,
4715,
4760,
50448,
69.13420175772296,
60.77049739706854,
51.04731715592889,
9.723180241139652,
4460.04779204776,
4632.75,
4805.45220795224,
-0.074557102348385,
4731,
4632.75,
4705.69442139602,
72.2580960906997,
766217
],
[
4710,
4775,
4710,
4740,
55270,
65.71805583733203,
60.38942704098827,
52.915739132940764,
7.473687908047502,
4475.375241049687,
4644.25,
4813.124758950313,
-0.07272423273954363,
4750,
4644.25,
4712.555537116816,
71.73966065564971,
710947
],
[
4720,
4760,
4710,
4725,
27733,
63.195864294466894,
58.20608784986052,
53.97380887632472,
4.232278973535806,
4502.942193295163,
4656.5,
4810.057806704837,
-0.06595417446787814,
4746,
4656.5,
4715.044429693453,
70.18682775167474,
683214
],
[
4740,
4740,
4690,
4690,
18030,
57.637348775668556,
53.04015443402204,
53.78707798786419,
-0.7469235538421444,
4527.816151618052,
4665.5,
4803.183848381948,
-0.05902211912204408,
4735,
4665.5,
4710.035543754762,
68.74491148369798,
665184
],
[
4690,
4730,
4665,
4730,
23637,
61.77534740127754,
51.57920769017073,
53.3455039283255,
-1.7662962381547658,
4549.364713873471,
4675.25,
4801.135286126529,
-0.05385178808685252,
4729,
4675.25,
4714.02843500381,
68.47741780629097,
688821
],
[
4690,
4760,
4690,
4760,
38510,
64.57057550725816,
52.23995644994375,
53.124394432649154,
-0.884437982705407,
4579.182038926764,
4687.25,
4795.317961073236,
-0.0461114560022341,
4729,
4687.25,
4723.222748003049,
68.58617367727018,
727331
]
] |
no news data
|
0
|
[
[
2770,
2800,
2735,
2770,
28705,
37.168967006766586,
-61.24914333905053,
-37.57564203746463,
-23.6735013015859,
2713.2970796777317,
2906.5,
3099.7029203222683,
-0.13294541222932618,
2752,
2906.5,
2819.704758904208,
91.8534854364253,
-46134
],
[
2770,
2780,
2715,
2715,
34544,
33.48399115370437,
-66.82100119574852,
-43.42471386912141,
-23.39628732662711,
2685.1407740927507,
2896.25,
3107.3592259072493,
-0.14578107960794082,
2752,
2896.25,
2798.7638071233664,
89.93537933382349,
-80678
],
[
2715,
2735,
2615,
2655,
82679,
29.990849722155765,
-75.21124879064564,
-49.78202085342626,
-25.42922793721938,
2646.313187230286,
2882.5,
3118.686812769714,
-0.1638763661888735,
2732,
2882.5,
2770.011045698693,
92.08285223855039,
-163357
],
[
2655,
2695,
2620,
2685,
46219,
33.71436435057929,
-78.53453395712495,
-55.532523474166005,
-23.002010482958944,
2619.5190540404933,
2869.75,
3119.9809459595067,
-0.17439215677986353,
2713,
2869.75,
2753.0088365589545,
90.86264850722537,
-117138
],
[
2685,
2715,
2640,
2655,
30000,
31.887909305170222,
-82.63642935585176,
-60.953304650503156,
-21.683124705348604,
2594.7169406756393,
2851.25,
3107.7830593243607,
-0.1799442765975349,
2696,
2851.25,
2733.4070692471637,
89.72960218528071,
-147138
],
[
2650,
2655,
2575,
2605,
66714,
29.062031291368193,
-88.89704336504428,
-66.54205239341138,
-22.3549909716329,
2561.5301992348623,
2832.25,
3102.9698007651377,
-0.19116942414344618,
2663,
2832.25,
2707.725655397731,
89.0346306006178,
-213852
],
[
2605,
2670,
2605,
2665,
22442,
36.351283003414196,
-88.00268632535153,
-70.8341791797994,
-17.168507145552127,
2543.6682795703364,
2817.75,
3091.8317204296636,
-0.19453941650583878,
2653,
2817.75,
2699.180524318185,
87.31787127200225,
-191410
],
[
2635,
2695,
2625,
2690,
21336,
39.15665664017564,
-84.30479763242556,
-73.52830287032464,
-10.776494762100924,
2533.4527962190623,
2804,
3074.5472037809377,
-0.19297232794646055,
2660,
2804,
2697.3444194545477,
86.08088046685924,
-170074
],
[
2690,
2710,
2670,
2670,
18760,
37.724154616298414,
-82.0422945524133,
-75.23110120674238,
-6.811193345670915,
2523.537947701196,
2789.25,
3054.962052298804,
-0.19052580607604472,
2657,
2789.25,
2691.875535563638,
82.78938900494073,
-188834
],
[
2670,
2740,
2660,
2715,
26714,
42.79511223348158,
-75.74497966576655,
-75.33387689854722,
-0.41110276721933303,
2522.579004926128,
2776.75,
3030.920995073872,
-0.18307085266867512,
2669,
2776.75,
2696.5004284509105,
82.59014693315925,
-162120
]
] |
no news data
|
0
|
[
[
5640,
5660,
5540,
5570,
40598,
66.23689170776478,
108.65498922774714,
63.05373146714166,
45.60125776060548,
4962.2516320806835,
5384.5,
5806.7483679193165,
-0.1568384689086513,
5684,
5384.5,
5570.729983406174,
137.25007804903416,
1033621
],
[
5550,
5620,
5470,
5620,
63401,
68.01986248285803,
107.72761687615821,
71.98850854894498,
35.73910832721323,
4977.196336251804,
5404.5,
5831.803663748196,
-0.1581288421678958,
5668,
5404.5,
5580.58398672494,
138.16078675981743,
1097022
],
[
5620,
5710,
5550,
5700,
38137,
70.687120063577,
112.15514432860437,
80.02183570487686,
32.1333086237275,
4985.4354982127425,
5426.5,
5867.5645017872575,
-0.16255947730111767,
5660,
5426.5,
5604.467189379952,
139.7207305626876,
1135159
],
[
5660,
5710,
5660,
5690,
42922,
69.90229875597254,
113.54816276765905,
86.7271011174333,
26.821061650225744,
5002.12076280993,
5449,
5895.87923719007,
-0.16402247648745455,
5638,
5449,
5621.573751503962,
133.31210695106708,
1092237
],
[
5680,
5680,
5510,
5510,
34116,
57.52222194092742,
98.98658846472335,
89.17899858689132,
9.80758987783203,
5044.484509428841,
5467.5,
5890.515490571159,
-0.15473817670641382,
5618,
5467.5,
5599.25900120317,
136.6469564545623,
1058121
],
[
5520,
5620,
5520,
5620,
32049,
61.95644776063986,
95.22482411382225,
90.38816369227752,
4.836660421544735,
5081.9619182435135,
5489,
5896.0380817564865,
-0.14831046884914792,
5628,
5489,
5603.407200962536,
134.74360242209355,
1090170
],
[
5620,
5620,
5520,
5570,
22278,
58.94440847954238,
87.20378567236094,
89.7512880882942,
-2.547502415933266,
5120.594159355464,
5507,
5893.405840644536,
-0.14033260964028893,
5618,
5507,
5596.725760770029,
132.26191653480114,
1067892
],
[
5570,
5720,
5560,
5640,
53594,
61.74815788920305,
85.50976654389524,
88.90298377941441,
-3.393217235519174,
5155.653173909965,
5526.5,
5897.346826090035,
-0.1342067587406262,
5606,
5526.5,
5605.380608616024,
134.24320821088676,
1121486
],
[
5680,
5680,
5600,
5670,
21125,
62.91698379944863,
85.60123569915595,
88.24263416336272,
-2.641398464206773,
5202.656696021813,
5549,
5895.343303978187,
-0.12483088988220821,
5602,
5549,
5618.304486892819,
130.36869333868057,
1142611
],
[
5790,
6140,
5790,
6100,
260781,
74.8019191776075,
118.99938121168998,
94.39398357302818,
24.6053976386618,
5190.211945824273,
5590.5,
5990.788054175727,
-0.1432029529293361,
5720,
5590.5,
5714.643589514256,
154.62807238591768,
1403392
]
] |
no news data
|
0
|
[
[
1912,
1923,
1882,
1887,
112043,
16.258700502249127,
-190.86295110909873,
-200.3613557765892,
9.498404667490462,
1812.5888338012232,
2082.7,
2352.8111661987764,
-0.25938557276494606,
1909.4,
2082.7,
1960.729895205455,
74.11585232343565,
-10475100
],
[
1902,
1904,
1857,
1861,
140143,
15.324089604643857,
-187.51889108472346,
-197.79286283821608,
10.273971753492617,
1789.9244401891078,
2062.25,
2334.575559810892,
-0.2641052828812144,
1898.0000000000002,
2062.25,
1940.7839161643642,
72.17900572890454,
-10615243
],
[
1866,
1866,
1840,
1851,
222783,
14.967710911066957,
-183.55965441508806,
-194.9462211535905,
11.386566738502438,
1773.1493242853169,
2040.7999999999997,
2308.4506757146823,
-0.2622997605984739,
1881.2000000000003,
2040.7999999999997,
1922.8271329314914,
68.88050531969708,
-10838026
],
[
1852,
1858,
1798,
1800,
404167,
13.272427646972252,
-182.43421651819313,
-192.44382022651104,
10.009603708317911,
1747.77885108742,
2018.7999999999997,
2289.8211489125792,
-0.2684972745319791,
1862.2,
2018.7999999999997,
1898.2617063451933,
68.2461835111473,
-11242193
],
[
1796,
1818,
1736,
1752,
398105,
11.905655995035783,
-183.30250059876607,
-190.61555630096206,
7.313055702195982,
1711.5442557596252,
1998.1499999999996,
2284.755744240374,
-0.28687110000788174,
1830.2000000000003,
1998.1499999999996,
1869.0093650761548,
69.22859897463678,
-11640298
],
[
1752,
1769,
1724,
1748,
242343,
11.79663573774482,
-182.21295108241998,
-188.93503525725365,
6.722084174833668,
1679.4464446180798,
1978.5499999999997,
2277.6535553819194,
-0.3023462185761491,
1802.4,
1978.5499999999997,
1844.8074920609238,
67.49798476216272,
-11882641
],
[
1748,
1808,
1747,
1801,
169035,
21.98973363464867,
-175.0548943265087,
-186.15900707110467,
11.104112744595966,
1663.393751281039,
1961.0999999999997,
2258.8062487189604,
-0.30361149224308887,
1790.4000000000003,
1961.0999999999997,
1836.045993648739,
67.0338429934368,
-11713606
],
[
1801,
1843,
1800,
1832,
157842,
27.283042684611434,
-164.97886815790002,
-181.92297928846375,
16.944111130563726,
1660.785150233878,
1943.1999999999996,
2225.614849766121,
-0.29066987419320867,
1786.6000000000001,
1943.1999999999996,
1835.2367949189916,
65.31713992247704,
-11555764
],
[
1833,
1859,
1796,
1802,
237454,
25.481111882157656,
-157.59760699266076,
-177.05790482930317,
19.46029783664241,
1660.9063751312233,
1923.5499999999995,
2186.1936248687757,
-0.2730821916443828,
1787.0000000000002,
1923.5499999999995,
1828.5894359351935,
65.15162992801439,
-11793218
],
[
1830,
2025,
1803,
1835,
1837312,
30.888332008841598,
-147.38610486043444,
-171.12354483552943,
23.737439975094986,
1669.685859504585,
1906.5499999999997,
2143.4141404954144,
-0.24847409246588306,
1803.6000000000001,
1906.5499999999997,
1829.871548748155,
76.42651350458479,
-9955906
]
] |
no news data
|
0
|
[
[
4265,
4295,
4195,
4265,
26555,
49.6993157083959,
-119.67386381452889,
-120.17800248403624,
0.5041386695073555,
4154.263285244454,
4374.5,
4594.736714755546,
-0.10069114859094572,
4257,
4374.5,
4289.310287642253,
142.58020039303793,
43044
],
[
4325,
4325,
4215,
4305,
9973,
52.305386477437764,
-111.47442552859957,
-118.4372870929489,
6.962861564349339,
4151.615522427262,
4364.25,
4576.884477572738,
-0.09744376585793134,
4267,
4364.25,
4292.448230113802,
140.25304322210667,
53017
],
[
4305,
4380,
4260,
4325,
17922,
53.59984004610986,
-102.18455877434008,
-115.18674142922715,
13.00218265488708,
4154.423698765222,
4354.5,
4554.576301234778,
-0.09189404121473323,
4280,
4354.5,
4298.958584091042,
138.8063972776705,
70939
],
[
4345,
4345,
4225,
4270,
25099,
49.61214002040822,
-98.12914113183706,
-111.77522136974915,
13.646080237912088,
4146.084428479917,
4349.5,
4552.915571520083,
-0.09353515186576994,
4281,
4349.5,
4293.166867272834,
137.46308318640834,
45840
],
[
4295,
4295,
4225,
4250,
17757,
48.20762397885238,
-95.4289804018772,
-108.50597317617476,
13.076992774297565,
4135.788940484757,
4341,
4546.211059515243,
-0.09454552384945523,
4283,
4341,
4284.533493818268,
132.64429153023633,
28083
],
[
4270,
4270,
4195,
4225,
24476,
46.43789813134104,
-94.22026210459353,
-105.64883096185852,
11.428568857264992,
4122.987354621898,
4331.75,
4540.512645378102,
-0.09638720857764285,
4275,
4331.75,
4272.626795054614,
128.52684213521945,
3607
],
[
4230,
4275,
4205,
4255,
7334,
48.86386089878793,
-89.8063630157867,
-102.48033737264416,
12.673974356857457,
4115.529013833145,
4324.75,
4533.970986166855,
-0.09675518176396566,
4265,
4324.75,
4269.101436043691,
124.34635341127522,
10941
],
[
4295,
4310,
4230,
4305,
21475,
52.70839736702688,
-81.33614164403389,
-98.25149822692211,
16.915356582888222,
4121.927934387635,
4315.25,
4508.572065612365,
-0.0895994742424494,
4261,
4315.25,
4276.281148834953,
121.17875673904128,
32416
],
[
4270,
4310,
4265,
4310,
15603,
53.08822156633752,
-73.37416032264355,
-93.2760306460664,
19.901870323422855,
4144.595293831309,
4303.25,
4461.904706168691,
-0.07373715501943442,
4269,
4303.25,
4283.024919067962,
115.7374169719669,
48019
],
[
4345,
4370,
4260,
4285,
40448,
50.88750338599453,
-68.29426999594034,
-88.27967851604119,
19.985408520100847,
4158.354853855879,
4293.5,
4428.645146144121,
-0.06295336957918765,
4276,
4293.5,
4283.41993525437,
115.32760147396927,
7571
]
] |
no news data
|
0
|
[
[
101000,
101300,
99900,
100800,
88397,
56.30095899527315,
83.60369793191785,
7.814105257507309,
75.78959267441054,
92856.3514533799,
99540,
106223.6485466201,
-0.1342907081900763,
99600,
99540,
99642.4751237855,
3201.4710693093584,
2346688
],
[
101000,
102100,
99600,
99600,
124423,
53.32230565371387,
79.28213012636115,
22.10771023127808,
57.174419895083076,
92847.39099169383,
99530,
106212.60900830617,
-0.13428331173126035,
100080,
99530,
99633.9800990284,
3151.3659929301184,
2222265
],
[
100400,
100900,
98400,
98600,
117367,
50.90533749740202,
-4.779293426458025,
16.730309499730858,
-21.509602926188883,
92839.62712137043,
99525,
106210.37287862957,
-0.13434559916864242,
100020,
99525,
99427.18407922273,
3104.839850577967,
2104898
],
[
99300,
99500,
97000,
98000,
89414,
49.456818752047646,
-118.44816608546535,
-10.305385617308385,
-108.14278046815696,
93562.642265714,
99735,
105907.357734286,
-0.1237751588566901,
99520,
99735,
99141.74726337819,
3061.6370041081123,
2015484
],
[
98100,
100600,
97400,
100300,
122041,
54.76993457771334,
-22.67935502246837,
-12.780179498340381,
-9.89917552412799,
94012.22750531556,
99945,
105877.77249468444,
-0.11872074630415606,
99460,
99945,
99373.39781070256,
3071.520075243247,
2137525
],
[
102500,
106000,
101600,
105000,
401609,
63.26745846011142,
427.54041837471595,
75.28394007627088,
352.2564782984451,
96086.41568598847,
99625,
103163.58431401153,
-0.07103807907676853,
100300,
99625,
100498.71824856206,
3259.2686412973007,
2539134
],
[
104500,
108200,
104300,
107000,
298247,
66.17928057781488,
934.9486121374648,
247.2168744885097,
687.7317376489551,
95113.17597873847,
99900,
104686.82402126153,
-0.09583231273796866,
101780,
99900,
101798.97459884966,
3305.035166918922,
2837381
],
[
107400,
109500,
106400,
109200,
220776,
69.08259618687826,
1497.3345347477443,
497.2404065403567,
1000.0941282073877,
94044.93467819162,
100380,
106715.06532180838,
-0.12622166411253985,
103900,
100380,
103279.17967907974,
3290.389797853285,
3058157
],
[
110200,
110900,
108400,
109500,
181413,
69.46750421604357,
1944.8182685905922,
786.7559789504038,
1158.0622896401883,
93359.43719934917,
100875,
108390.56280065083,
-0.14900744090509707,
106200,
100875,
104523.3437432638,
3233.9333837209074,
3239570
],
[
109000,
109700,
108000,
109400,
136687,
69.15843019122008,
2265.270558426535,
1082.45889484563,
1182.811663580905,
93056.66893451466,
101405,
109753.33106548534,
-0.16465324324215455,
108020,
101405,
105498.67499461105,
3124.3667134551283,
3102883
]
] |
no news data
|
0
|
[
[
23500,
23500,
22950,
23250,
9506,
47.000127052150106,
39.62671823123674,
207.3522251439672,
-167.72550691273045,
22391.667808976235,
23847.5,
25303.332191023765,
-0.12209516226218804,
23630,
23847.5,
23771.156142658947,
722.5944315478014,
11611
],
[
23250,
23300,
22800,
22950,
4658,
43.534239924652205,
-32.990501161628345,
159.2836798828481,
-192.27418104447645,
22400.862325381055,
23850,
25299.137674618945,
-0.12152097900368514,
23440,
23850,
23606.924914127158,
706.694829294387,
6953
],
[
22950,
23250,
22750,
22850,
9193,
42.41154211386589,
-97.48558186929586,
107.92982753241932,
-205.41540940171518,
22335.659800587917,
23830,
25324.340199412083,
-0.12541671837281437,
23190,
23830,
23455.539931301726,
691.9309129162165,
-2240
],
[
23100,
23200,
22750,
23050,
9832,
45.44197869273147,
-130.95055300073,
60.153751425789466,
-191.10430442651946,
22361.418772738543,
23837.5,
25313.581227261457,
-0.12384530485675567,
23080,
23837.5,
23374.431945041382,
674.650133422201,
7592
],
[
23100,
23400,
22900,
23050,
9101,
45.44197869273147,
-155.6772334826128,
16.987554444109012,
-172.6647879267218,
22407.049805725124,
23850,
25292.950194274876,
-0.12100211272745288,
23030,
23850,
23309.545556033107,
662.1751238920438,
7592
],
[
23250,
23250,
22850,
22950,
6324,
44.09639051282369,
-181.25309729625224,
-22.66057590396324,
-158.592521392289,
22366.77694116483,
23837.5,
25308.22305883517,
-0.1233957469395004,
22970,
23837.5,
23237.636444826487,
643.4483293283264,
1268
],
[
22950,
23300,
22900,
23050,
16156,
45.824003736503236,
-191.24839689615328,
-56.37814010240125,
-134.87025679375205,
22330.976819738764,
23825,
25319.023180261236,
-0.12541642646474174,
22990,
23825,
23200.10915586119,
626.0591629477317,
17424
],
[
23300,
23300,
22800,
23100,
7894,
46.710753210553705,
-192.91139918215777,
-83.68479191835254,
-109.22660726380522,
22263.732006173806,
23792.5,
25321.267993826194,
-0.1285083949838137,
23040,
23792.5,
23180.087324688953,
617.0549370228937,
25318
],
[
23100,
23150,
22650,
22700,
11538,
40.93785631758704,
-223.92473260644329,
-111.7327800559707,
-112.19195255047259,
22152.07114652069,
23692.5,
25232.92885347931,
-0.1300351464369998,
22970,
23692.5,
23084.069859751162,
608.693870092687,
13780
],
[
22800,
22800,
22350,
22500,
15270,
38.383529156294,
-261.6254954590149,
-141.71132313657955,
-119.91417232243538,
22093.31738445673,
23560,
25026.68261554327,
-0.12450616430757794,
22860,
23560,
22967.25588780093,
597.358593657495,
-1490
]
] |
[정유신의 핀테크 스토리]원화 스테이블코인, '발행에서 사용 활성화로': 정유신 서강대 경영학과 교수 겸 디지털경제금융연구원장원화 스테이블코인 논의가 '발행 여부'에서 '사용 활성화'로 이동하고 있다. 미국 지니어스(GENIUS) 법 발표 이후 홍콩, 일본, 브라질 등의 자국 통화 기반 스테이블코인 실험이 본격화하면서, '발행은 이미 세계적 추세'라는 인식이 커졌다. 이젠 '사용 활성화'로 달러 스테이블코인의 국내시장 잠식을 막고, 스테이블코인의 장점을 살려 관련 신산업을 육성해야 한다는 주장이 힘을 얻고 있다.분야별로 간단히 살펴보자. 우선 온라인 쇼핑, 구독 서비스, 플랫폼 결제 등이 일상화돼 있는 전자상거래(E-commerce) 분야를 생각할 수 있다. 원화 스테이블코인 사용이 활성화될 수 있을까. 일각에선 비용과 속도 면에서 강점이 있는 스테이블코인 사용이 활발할 거란 기대가 있지만, 개인적으론 내국인의 원화 스테이블코인 결제 영향력은 대단히 크진 않을 거란 생각이다. 왜냐하면 스테이블코인은 사실상 현금 또는 직불 거래와 마찬가지인데, 현재 현금 또는 직불 결제시장은 전자상거래 총결제의 30%로 대부분인 70%가 신용 카드 결제기 때문이다. 소비자로서도 신용 카드 수수료(평균 1.8%) 대비 현금 또는 직불 결제 수수료(약 1%)의 차별성이 크지 않다는 게 전문가들 평가다.하지만 외국인이 국내에서 결제하거나 내국인이 해외에서 결제할 땐 원화 스테이블코인이 크게 활성화될 수 있다. 우리나라에 들어온 외국인의 경우 외화 휴대에 제한이 있고, 온라인 결제로 원화 계좌가 있어야 해서, 은행 계좌가 필요 없는 원화 스테이블코인이 대단히 유용할 수 있기 때문이다. 특히 수수료 측면에서 보면 시장을 장악하고 있는 비자·마스터의 카드 수수료가 총 4%(브랜드, 가맹점, 환전 수수료 포함)로 국내의 카드 수수료보다 훨씬 높다. 그만큼 스테이블코인 사용 유인이 큰 셈. 따라서 예컨대 외국인의 달러 스테이블코인을 관련 업계에서 원화 스테이블코인으로 환전해서 결제로 유도하면, 원화 스테이블코인 사용은 물론 외국인 관광산업(1~7월 외국인 관광객 누적 1,000만 명 상회)도 활성화할 수 있다는 게 전문가들 의견이다. 물론 원화 스테이블코인 제도화나 필요한 인프라 구축이 뒤처지면, 반대로 '양날의 칼'이 될 수 있다. 달러 스테이블코인의 시장 잠식 우려가 현실화할 수 있단 얘기다. 해외 사례로는 싱가포르 핀테크업체인 스트레이츠엑스의 스테이블코인(XSGD)을 벤치마킹할 만하다. 스트레이츠엑스는 동남아 최대 슈퍼앱인 그랩(Grab), 글로벌 결제망이라 할 수 있는 알리페이플러스(Alipay+)와 제휴·협력하고 있다. 그 결과 외국 관광객이 싱가포르 내의 그랩 가맹점에서 결제하면, 기존의 복잡한 환전과 정산과정 없이 XSGD를 통해 실시간으로 처리된다. 그만큼 빠르고 효율적이어서, 국경 간 결제의 고비용·저효율 문제를 해결한 모범 사례로 평가된다.내국인이 해외에서 물건을 구매할 때도 적극 활용할 수 있다. 현재 내국인의 해외 결제 수단은 해외 카드망(예 : 비자·마스터) 결제로 구조화돼 있어서, 원화 자체의 결제는 사실상 불가능한 게 현실이다. 하지만 향후 원화 스테이블코인을 매개로 하면 환전 비용을 낮춤은 물론, 글로벌 카드망을 쓰지 않고 원화 자체로 해외 결제할 수 있는 수단을 다양화할 수 있다. 이는 또한 내국인 소비자뿐 아니라 K-브랜드 제품을 구매하는 해외 소비자에게도 비용 절감 이익을 줄 수 있어서 K-브랜드 제품의 가격 경쟁력도 높일 수 있다.해외송금도 중요한 분야다. 현재 SWIFT를 통한 송금은 시간(2~3일)과 비용(6~7%) 면에서 블록체인에 기반한 스테이블코인(1시간 이내, 1% 미만) 대비 효율성이 훨씬 떨어진다.특히 중간 은행(Correspondent Bank) 등을 거칠 때마다 발생하는 수수료와 정산 지연은 근로자 송금이나 중소기업 무역 거래에서 큰 부담이다. 원화 스테이블코인은 이 과정을 획기적으로 줄일 수 있다.또 다른 기회는 K-컬처다. 전 세계 팬덤이 형성된 K-팝, 드라마, 게임 산업은 매년 결제와 정산이 어마어마하다. 티켓 예매, 음원 구독, 굿즈 구매에서 원화 스테이블코인이 결제 수단으로 자리매김한다면, 글로벌 팬들은 달러 등의 결제 수단을 거치지 않고 곧바로 원화를 사용할 수 있다. 이는 단순히 새로운 결제 수단의 도입을 넘어 원화의 국제화를 촉진하는 계기로 연결된다. 나아가 아티스트 정산, 콘텐츠 유통사 간 거래에서도 즉시성과 투명성을 확보할 수 있어, 업계 전반에 효율성을 높일 수 있다. 물론 원화 스테이블코인의 사용이 활성화되려면 제도적 뒷받침을 서둘러야 한다. 첫째, 정책 지원이다. 발행·유통을 둘러싼 법적 불확실성을 줄이고, 기술 중립적 규제를 통해 민간 실험을 다양화해야 한다. 둘째, 민간의 인프라 구축이다. 금융기관과 핀테크 기업이 결제망 연동, API 개방, 보안 체계 강화 등 실제 사용 환경을 빨리 준비해야 한다. 셋째, 인센티브 설계다. 이용자와 사업자가 체감할 수 있는 혜택 제공이 되도록 혁신 유도가 중요하며, 그래야 사용 활성화와 확산이 가능하다. 달러 스테이블코인의 잠식 방어를 넘어 관련 산업의 생산성을 높이고 활성화하는 방아쇠가 되길 기대한다.정유신 서강대 경영학과 교수 겸 디지털경제금융연구원장
|
0
|
[
[
11910,
11960,
11800,
11890,
45066,
49.55240097751919,
187.48522945758486,
335.29626239923834,
-147.81103294165348,
11608.272864390528,
12211,
12813.727135609472,
-0.09871871846850734,
12002,
12211,
12110.110917300934,
453.0238632279083,
2380357
],
[
11930,
11930,
11670,
11750,
105360,
46.69129901144752,
143.30581952998,
296.89817382538666,
-153.59235429540666,
11559.470783929466,
12194.5,
12829.529216070534,
-0.1041501030908252,
11926,
12194.5,
12038.088733840746,
439.23644442591484,
2274997
],
[
11640,
11740,
11450,
11530,
110276,
42.53510797345612,
89.50934942111599,
255.42040894453254,
-165.91105952341655,
11576.469447314852,
12197.5,
12818.530552685148,
-0.10182915395534298,
11818,
12197.5,
11936.470987072598,
429.2909841097781,
2164721
],
[
11530,
11740,
11510,
11630,
56921,
44.934499592771665,
54.31827626549784,
215.19998240872562,
-160.88170614322777,
11531.062477869275,
12186,
12840.937522130725,
-0.10749015626632619,
11742,
12186,
11875.176789658079,
415.0559138162225,
2221642
],
[
11630,
11650,
11310,
11390,
87686,
40.55759880446105,
6.982611812914911,
173.55650828956348,
-166.57389647664857,
11401.007580609688,
12146.5,
12891.992419390312,
-0.12275016167460777,
11638,
12146.5,
11778.141431726463,
409.6947771150638,
2133956
],
[
11500,
11660,
11390,
11660,
95846,
46.83202633498049,
-8.644847365752867,
137.1162371585002,
-145.76108452425308,
11348.48958728641,
12125,
12901.51041271359,
-0.12808419178780853,
11592,
12125,
11754.51314538117,
399.7165787497021,
2229802
],
[
11790,
12490,
11690,
12420,
325971,
59.72038436908602,
39.83671421638246,
117.66033257007668,
-77.82361835369421,
11348.48958728641,
12125,
12901.51041271359,
-0.12808419178780853,
11726,
12125,
11887.610516304936,
430.45110883900907,
2555773
],
[
12410,
12990,
12350,
12900,
270141,
65.42156887930032,
115.65746230248442,
117.25975851655824,
-1.6022962140738173,
11311.777422962396,
12142.5,
12973.222577037604,
-0.13682891942147077,
12000,
12142.5,
12090.08841304395,
445.41888677907986,
2825914
],
[
12790,
12960,
12730,
12860,
130489,
64.60098616553464,
170.55226536364717,
127.91825988597603,
42.63400547767114,
11281.051357328486,
12168,
13054.948642671514,
-0.14578380057059728,
12246,
12168,
12244.07073043516,
430.03182343771704,
2695425
],
[
12880,
13130,
12760,
13080,
178475,
67.0490184346979,
229.1672561908963,
148.1680591469601,
80.99919704393619,
11229.492219063042,
12201,
13172.507780936958,
-0.15925051732431075,
12584,
12201,
12411.256584348128,
425.7438360493087,
2873900
]
] |
no news data
|
0
|
[
[
54800,
54900,
54300,
54800,
1009,
41.74780067057297,
-484.65572796721244,
-311.16609120954377,
-173.48963675766868,
52588.72111155528,
55750,
58911.27888844472,
-0.11340910810564024,
54760,
55750,
54978.8882679488,
1519.1253997834633,
-1839
],
[
54900,
54900,
54100,
54500,
428,
40.1058378576505,
-500.5419143736581,
-349.04125584236664,
-151.50065853129144,
52759.22447565203,
55800,
58840.77552434797,
-0.10898837004831433,
54660,
55800,
54883.110614359044,
1467.7592997989302,
-2267
],
[
54100,
54600,
54100,
54600,
429,
40.93968965495689,
-499.3069673772916,
-379.09439814935166,
-120.21256922793992,
52722.647962758034,
55785,
58847.352037241966,
-0.1097912355379391,
54580,
55785,
54826.48849148724,
1398.6336355275782,
-1838
],
[
54100,
54600,
54100,
54300,
239,
39.17752180164349,
-516.5809323530484,
-406.59170499009105,
-109.98922736295737,
52586.74878793692,
55720,
58853.25121206308,
-0.11246414975100782,
54600,
55720,
54721.190793189795,
1334.44551870418,
-2077
],
[
54300,
55000,
53900,
53900,
953,
36.897084189973086,
-556.1365353129368,
-436.5006710546602,
-119.63586425827657,
52402.40708221579,
55555,
58707.59291778421,
-0.11349447998503147,
54420,
55555,
54556.95263455184,
1317.69941022531,
-3030
],
[
54100,
54800,
54100,
54300,
513,
40.61937808084616,
-548.8808221297877,
-458.9767012696857,
-89.90412086010201,
52317.18012524251,
55405,
58492.81987475749,
-0.11146358179794219,
54320,
55405,
54505.562107641475,
1287.8637380663592,
-2517
],
[
54300,
54800,
54000,
54500,
484,
42.447397834654694,
-520.9866785004924,
-471.37869671584707,
-49.60798178464535,
52723.214864062116,
55155,
57586.785135937884,
-0.08818004300382137,
54320,
55155,
54504.449686113185,
1253.0163282044764,
-2033
],
[
54200,
54800,
54100,
54800,
1040,
45.17386167661497,
-469.263498409171,
-470.9556570545119,
1.6921586453408963,
52963.17427187426,
54995,
57026.82572812574,
-0.0738912893217834,
54360,
54995,
54563.55974889055,
1213.5151619041567,
-993
],
[
54300,
54800,
54200,
54600,
779,
43.687960345754234,
-439.3463231420683,
-464.6337902720232,
25.287467129954905,
53552.675844889316,
54805,
56057.324155110684,
-0.04570109132782352,
54420,
54805,
54570.84779911244,
1169.6926503395741,
-1772
],
[
54600,
54800,
54200,
54800,
669,
45.614468341253016,
-394.94572915055323,
-450.69617804772923,
55.750448897176,
53754.053504805284,
54720,
55685.946495194716,
-0.03530506195887119,
54600,
54720,
54616.678239289955,
1129.0003181724617,
-1103
]
] |
no news data
|
0
|
[
[
9420,
9510,
9400,
9470,
22765,
57.5330221992786,
-27.912826298164873,
-44.83064433983394,
16.917818041669065,
9264.094910154003,
9373.5,
9482.905089845997,
-0.023343487458472777,
9382,
9373.5,
9393.077447400394,
163.32737974907084,
-27647
],
[
9450,
9540,
9390,
9390,
17775,
50.60977108207685,
-25.91477325750202,
-41.04747012336755,
15.132696865865533,
9265.551622358204,
9375,
9484.448377641796,
-0.023348987230249914,
9390,
9375,
9392.461957920315,
162.37542405270867,
-45422
],
[
9390,
9400,
9270,
9400,
2596,
51.397088534294795,
-23.25630123695555,
-37.48923634608515,
14.232935109129599,
9275.97571133827,
9380,
9484.02428866173,
-0.022180018904420187,
9412,
9380,
9393.969566336253,
160.06289376322948,
-42826
],
[
9360,
9450,
9270,
9300,
9792,
43.8665356883598,
-28.885631691091476,
-35.76851541508641,
6.8828837239949365,
9265.99521541506,
9376,
9486.00478458494,
-0.023465184425115262,
9396,
9376,
9375.175653069004,
161.48697278014168,
-52618
],
[
9270,
9360,
9260,
9310,
1728,
44.73849403941319,
-32.169173993435834,
-35.0486471307563,
2.879473137320467,
9260.602701229609,
9374,
9487.397298770391,
-0.024194004431489436,
9374,
9374,
9362.140522455204,
157.09504615298871,
-50890
],
[
9370,
9420,
9270,
9370,
5475,
49.779222060935695,
-29.588824811587983,
-33.95668266692264,
4.367857855334655,
9260.125910321069,
9373.5,
9486.874089678931,
-0.02419034291970584,
9354,
9373.5,
9363.712417964163,
156.58825714206097,
-45415
],
[
9370,
9390,
9290,
9300,
5026,
44.66088008626663,
-32.81403471399608,
-33.72815307633733,
0.9141183623412488,
9251.291234385639,
9368.5,
9485.708765614361,
-0.025021885171449272,
9336,
9368.5,
9350.969934371331,
152.5462387747709,
-50441
],
[
9370,
9370,
9240,
9310,
10791,
45.52263531661311,
-34.169238657888855,
-33.81637019264763,
-0.3528684652412224,
9248.579416150282,
9367.5,
9486.420583849718,
-0.025390036583873656,
9318,
9367.5,
9342.775947497066,
150.93579314800155,
-39650
],
[
9270,
9400,
9270,
9400,
12852,
52.66670398073057,
-27.662127916973986,
-32.585521737512906,
4.923393820538919,
9269.070529919294,
9375,
9480.929470080706,
-0.022598286950550585,
9338,
9375,
9354.220757997653,
149.44037935171573,
-26798
],
[
9440,
9440,
9300,
9330,
14967,
47.45422162832537,
-27.832771890138247,
-31.634971768037975,
3.802199877899728,
9267.45405499298,
9369,
9470.54594500702,
-0.021677008220091647,
9342,
9369,
9349.376606398124,
148.7660665408789,
-41765
]
] |
no news data
|
0
|
[
[
2940,
3085,
2915,
2970,
24514,
43.34979682917451,
-79.52217558597567,
-84.39392131878299,
4.871745732807312,
2800.7979982087827,
3046.5,
3292.2020017912173,
-0.1613011664475413,
2975,
3046.5,
2973.1446161565805,
168.52517206399696,
68765
],
[
2970,
2975,
2880,
2975,
41896,
43.80242421079631,
-74.73253412406893,
-82.46164387984018,
7.729109755771248,
2796.9775281410866,
3036.25,
3275.5224718589134,
-0.15761052077985238,
2962,
3036.25,
2973.5156929252644,
163.27337405942575,
110661
],
[
2960,
3160,
2955,
3065,
28747,
51.33905256885901,
-62.94882603711494,
-78.55908031129513,
15.610254274180193,
2810.0213314084303,
3026.75,
3243.4786685915697,
-0.14320883362786466,
2973,
3026.75,
2991.8125543402116,
166.25384734089533,
139408
],
[
3065,
3105,
2975,
3010,
18266,
47.175351635419275,
-57.38667496001926,
-74.32459924103996,
16.9379242810207,
2823.1569578508734,
3015.25,
3207.3430421491266,
-0.12741433854514658,
2992,
3015.25,
2995.4500434721695,
163.66428681654565,
121142
],
[
3010,
3055,
2990,
2995,
14888,
46.07777110647208,
-53.571466281838184,
-70.17397264919961,
16.60250636736143,
2837.7851738831537,
3004,
3170.2148261168463,
-0.11066233429883245,
3003,
3004,
2995.3600347777356,
156.61683775822095,
106254
],
[
3030,
3030,
2970,
2985,
16004,
45.3207435322598,
-50.76956243104814,
-66.29309060556932,
15.523528174521175,
2849.009902670135,
2994.5,
3139.990097329865,
-0.09717154605434294,
3006,
2994.5,
2993.2880278221887,
149.71563506120518,
90250
],
[
2985,
3120,
2900,
2930,
8414,
41.30159183002251,
-52.38323249175619,
-63.51111898280669,
11.127886491050504,
2864.6232130956914,
2981.75,
3098.8767869043086,
-0.07856244615028662,
2997,
2981.75,
2980.630422257751,
154.7359468425477,
81836
],
[
2935,
2970,
2935,
2945,
8177,
42.79167282063232,
-51.85396279582392,
-61.17968774541014,
9.325724949586224,
2861.066928355806,
2978.5,
3095.933071644194,
-0.07885383357004809,
2973,
2978.5,
2973.504337806201,
146.54052206808,
90013
],
[
2945,
3050,
2945,
3045,
28635,
51.6107967601994,
-42.871156477976,
-57.51798149192332,
14.646825013947321,
2860.4739646633175,
2979,
3097.5260353366825,
-0.0795743775338587,
2980,
2979,
2987.803470244961,
143.57334192036,
118648
],
[
3025,
3320,
3025,
3105,
35925,
55.994205757795676,
-30.558460286181344,
-52.12607725077493,
21.567616964593583,
2855.234972646351,
2981,
3106.765027353649,
-0.0843777439474332,
3002,
2981,
3011.242776195969,
154.38953178319144,
154573
]
] |
no news data
|
0
|
[
[
44250,
44400,
43100,
43950,
10602,
30.54345825327946,
-2058.389982398221,
-2398.847655638977,
340.45767324075587,
40088.58748605247,
45215,
50341.41251394753,
-0.22675716085137804,
43700,
45215,
43779.648610688186,
1505.922221598813,
-138548
],
[
43650,
44150,
43100,
43950,
11701,
30.54345825327946,
-1916.7823867582483,
-2302.434601862831,
385.65221510458287,
40010.6363330631,
45027.5,
50044.3636669369,
-0.22283554125531735,
43770,
45027.5,
43813.71888855055,
1473.3563486274693,
-138548
],
[
43950,
44500,
43650,
44050,
14618,
31.349089237754974,
-1776.0153829177289,
-2197.1507580738107,
421.13537515608186,
40224.18265424446,
44745,
49265.81734575554,
-0.20207028028854793,
43910,
44745,
43860.975110840445,
1428.8308951540787,
-123930
],
[
44600,
44900,
43950,
44300,
3911,
33.42801603269256,
-1625.5453328099902,
-2082.829673021047,
457.2843402110566,
40446.870638478824,
44512.5,
48578.129361521176,
-0.18267360231490823,
44010,
44512.5,
43948.780088672356,
1394.628688357359,
-120019
],
[
44700,
44750,
43800,
44550,
6261,
35.53049618502369,
-1469.1879393317358,
-1960.1013262831846,
490.91338695144873,
40706.95343710756,
44315,
47923.04656289244,
-0.16283635621764384,
44160,
44315,
44069.024070937885,
1362.8694963318333,
-113758
],
[
44800,
45800,
44550,
45750,
9148,
44.57835361312657,
-1234.2163297481238,
-1814.9243269761726,
580.7079972280487,
41142.76229790175,
44162.5,
47182.23770209825,
-0.13675574082528177,
44520,
44162.5,
44405.21925675031,
1354.807389450988,
-104610
],
[
45650,
46600,
45400,
46050,
9122,
46.596200770824446,
-1012.1249965444586,
-1654.3644608898298,
642.2394643453713,
41241.87926810421,
44120,
46998.12073189579,
-0.13046784822737034,
44940,
44120,
44734.175405400245,
1343.7497187759175,
-95488
],
[
45950,
46200,
45550,
46000,
4348,
46.2936739206601,
-830.5762312533407,
-1489.606814962532,
659.0305837091914,
41339.77334782995,
44080,
46820.22665217005,
-0.12432970291152683,
45330,
44080,
44987.3403243202,
1294.1961674347804,
-99836
],
[
46000,
46100,
45300,
45400,
7094,
42.710148964078726,
-726.7351617944441,
-1337.0324843289145,
610.2973225344704,
41583.29882903678,
43990,
46396.70117096322,
-0.10942037603833693,
45550,
43990,
45069.87225945616,
1258.896441189439,
-106930
],
[
45550,
45850,
44200,
44900,
7987,
39.93583868009143,
-676.9823562435267,
-1205.022458711837,
528.0401024683104,
41586.7330818847,
43985,
46383.2669181153,
-0.1090493085422441,
45620,
43985,
45035.89780756493,
1286.8324096759077,
-114917
]
] |
no news data
|
0
|
[
[
3600,
3650,
3450,
3490,
53583,
25.529648191489326,
-178.58075773398377,
-186.8982277904128,
8.317470056429016,
3511.2099971875873,
3718,
3924.7900028124127,
-0.1112372258270106,
3580,
3718,
3619.061905205624,
157.54912429360974,
-128943
],
[
3525,
3530,
3460,
3530,
22080,
29.590792645790845,
-175.16372187183424,
-184.55132660669707,
9.387604734862833,
3484.5787534561046,
3706,
3927.4212465438954,
-0.1194933872336187,
3556,
3706,
3601.2495241644992,
151.29561541549475,
-106863
],
[
3510,
3595,
3510,
3530,
6685,
29.590792645790838,
-170.49038925195237,
-181.73913913574813,
11.248749883795767,
3462.454237962142,
3692.5,
3922.545762037858,
-0.12460163143553576,
3539,
3692.5,
3586.9996193315997,
146.560214314388,
-106863
],
[
3550,
3595,
3520,
3570,
18012,
33.779017763334956,
-161.69515270643888,
-177.7303418498863,
16.03518914344741,
3452.8098567369298,
3679.5,
3906.1901432630702,
-0.12321790638025289,
3539,
3679.5,
3583.59969546528,
141.44877043478886,
-88851
],
[
3570,
3575,
3500,
3515,
10494,
31.044547080530016,
-157.34908244762983,
-173.654089969435,
16.30500752180518,
3434.656372480436,
3665.25,
3895.843627519564,
-0.125826957244152,
3527,
3665.25,
3569.879756372224,
136.7024296894468,
-99345
],
[
3515,
3585,
3500,
3555,
18245,
35.15584612715362,
-148.96000651896065,
-168.71527327934012,
19.75526676037947,
3424.422209951321,
3654.5,
3884.577790048679,
-0.12591478453888585,
3540,
3654.5,
3566.9038050977797,
133.00939899734348,
-81100
],
[
3580,
3685,
3495,
3540,
55160,
34.32925492056147,
-141.88639994784944,
-163.34949861304202,
21.463098665192575,
3419.5221370699114,
3640.25,
3860.9778629300886,
-0.1212707165332538,
3542,
3640.25,
3561.523044078224,
137.08015621181895,
-136260
],
[
3605,
3965,
3555,
3735,
465840,
50.59269536446795,
-119.1719059112479,
-154.5139800726832,
35.342074161435306,
3427.5680198909977,
3635.75,
3843.9319801090023,
-0.1145194142110994,
3583,
3635.75,
3596.218435262579,
157.64585933954618,
329580
],
[
3745,
3925,
3700,
3765,
225326,
52.540024304731894,
-97.62440310865395,
-143.13606467987736,
45.511661571223414,
3431.110348893011,
3634,
3836.889651106989,
-0.11166188833626242,
3622,
3634,
3629.9747482100634,
162.45686938672145,
554906
],
[
3780,
3830,
3665,
3670,
87968,
46.31480026934262,
-87.20827523643811,
-131.95050679118953,
44.74223155475141,
3451.6148508071374,
3624.25,
3796.8851491928626,
-0.09526668921452032,
3653,
3624.25,
3637.9797985680507,
162.6385215733842,
466938
]
] |
no news data
|
0
|
[
[
4255,
4275,
4245,
4275,
76886,
24.50040630391788,
-47.02283997308223,
-48.170176622093294,
1.1473366490110664,
4203.323682450422,
4343,
4482.676317549578,
-0.06432250405230394,
4284,
4343,
4295.536225263638,
61.26261898116647,
-1266113
],
[
4255,
4290,
4250,
4260,
89211,
23.04379233103874,
-47.19572533647988,
-47.975286364970614,
0.7795610284907326,
4197.479324874062,
4334,
4470.520675125938,
-0.06299985008118984,
4276,
4334,
4288.428980210911,
59.74386048251172,
-1355324
],
[
4270,
4405,
4270,
4360,
290312,
46.06526711594402,
-38.81612583103379,
-46.143454258183255,
7.327328427149467,
4203.5551499141075,
4329.5,
4455.4448500858925,
-0.058179859145810156,
4291,
4329.5,
4302.7431841687285,
65.83358473376089,
-1065012
],
[
4410,
4440,
4350,
4370,
197922,
47.748607851163165,
-31.010842733250684,
-43.11693195319674,
12.106089219946057,
4207.996169282437,
4326.5,
4445.003830717563,
-0.05478046028779049,
4309,
4326.5,
4316.194547334982,
67.55975725277797,
-867090
],
[
4370,
4380,
4335,
4375,
112765,
48.61221863416302,
-24.143332126916903,
-39.322211987940776,
15.178879861023873,
4213.854638661009,
4323.5,
4433.145361338991,
-0.05072064824285476,
4328,
4323.5,
4327.955637867986,
65.94834602043669,
-754325
],
[
4375,
4430,
4350,
4395,
172433,
52.02772559095308,
-16.892224590594196,
-34.836214508471464,
17.943989917877268,
4217.501196179095,
4322,
4426.498803820905,
-0.04835668848723039,
4352,
4322,
4341.364510294389,
66.9520355904055,
-581892
],
[
4400,
4415,
4330,
4330,
210924,
42.20875621208039,
-16.20383863375355,
-31.109739333527884,
14.905900699774335,
4225.497914892898,
4317,
4408.502085107102,
-0.04239151499055,
4366,
4317,
4339.091608235512,
68.24117590537654,
-792816
],
[
4350,
4385,
4330,
4385,
84098,
50.689009219286014,
-11.092381389689763,
-27.10626774476026,
16.013886355070497,
4229.039653382504,
4315.75,
4402.460346617496,
-0.04018321108381895,
4371,
4315.75,
4348.27328658841,
67.29537762642107,
-708718
],
[
4345,
4410,
4320,
4395,
115398,
52.06625090799553,
-6.163548718246602,
-22.917723939457527,
16.754175221210925,
4225.762387900686,
4317.5,
4409.237612099314,
-0.04249570913691442,
4376,
4317.5,
4357.618629270728,
68.917136367391,
-593320
],
[
4400,
4405,
4380,
4400,
74648,
52.77644941726524,
-1.8328274090736159,
-18.700744633380747,
16.86791722430713,
4227.2930284094455,
4323.75,
4420.2069715905545,
-0.04461727509247969,
4381,
4323.75,
4366.094903416582,
65.7801980554345,
-518672
]
] |
no news data
|
0
|
[
[
6000,
6000,
5720,
5820,
45947,
33.92535941442945,
-122.83977744181539,
-84.96844730111657,
-37.87133014069882,
5878.369150535293,
6260,
6641.630849464707,
-0.12192678896636018,
6070,
6260,
6098.199025024878,
187.67715262121413,
124178
],
[
5820,
5940,
5800,
5920,
6553,
39.426975570249425,
-131.34884341809538,
-94.24452652451234,
-37.10431689358305,
5836.402450629126,
6246.5,
6656.597549370874,
-0.13130474645669538,
6008,
6246.5,
6062.559220019903,
184.27164171969883,
130731
],
[
5920,
6030,
5860,
5970,
7948,
42.02618941805526,
-132.5300336454584,
-101.90162794870156,
-30.62840569675683,
5803.467782816101,
6231.5,
6659.532217183899,
-0.1373769452568078,
5976,
6231.5,
6044.047376015922,
183.25223873972035,
138679
],
[
5980,
6040,
5930,
6030,
14363,
45.07213009259483,
-127.15882902421436,
-106.95306816380412,
-20.205760860410237,
5783.650430730885,
6213,
6642.349569269115,
-0.13821006575538866,
5958,
6213,
6041.237900812738,
178.0199359725975,
153042
],
[
6030,
6070,
5950,
6010,
6574,
44.23778371871421,
-123.09695840615314,
-110.18184621227392,
-12.91511219387921,
5771.342371389152,
6189,
6606.657628610848,
-0.13496772616282063,
5950,
6189,
6034.99032065019,
173.8756548316977,
146468
],
[
6000,
6040,
5950,
6000,
12326,
43.80118859271639,
-119.30948759820058,
-112.00737448945927,
-7.30211310874131,
5759.7012006435,
6166.5,
6573.2987993565,
-0.13193831163755784,
5986,
6166.5,
6027.992256520152,
167.88453662943357,
134142
],
[
6000,
6140,
5940,
6040,
22258,
46.09298219958123,
-111.79156046834305,
-111.96421168523604,
0.17265121689298724,
5759.673477760856,
6145.5,
6531.326522239144,
-0.1255639157885099,
6010,
6145.5,
6030.393805216122,
170.17849829875973,
156400
],
[
6040,
6150,
6030,
6130,
15678,
50.94069585013124,
-97.44798154360251,
-109.06096565690935,
11.612984113306837,
5774.201582813234,
6128.5,
6482.798417186766,
-0.11562320867643489,
6042,
6128.5,
6050.315044172898,
166.59431984884833,
172078
],
[
6130,
6170,
6060,
6140,
19050,
51.46298010493879,
-84.30189570178482,
-104.10915166588445,
19.80725596409964,
5819.645460138627,
6107,
6394.354539861373,
-0.09410661203909391,
6064,
6107,
6068.252035338318,
162.55186843107344,
191128
],
[
6140,
6200,
6100,
6190,
22510,
54.094490266391716,
-69.05294644449987,
-97.09791062160754,
28.044964177107673,
5857.507235556467,
6093,
6328.492764443533,
-0.07729944672362807,
6100,
6093,
6092.601628270654,
158.0838778288539,
213638
]
] |
no news data
|
0
|
[
[
2095,
2145,
2095,
2145,
189362,
33.78543117982454,
-59.909484160883494,
-37.97501742463578,
-21.934466736247714,
2040.6260231493338,
2302.25,
2563.873976850666,
-0.227276774330039,
2166,
2302.25,
2193.1212620607093,
68.83521741457898,
-2799248
],
[
2150,
2150,
2105,
2145,
104973,
33.78543117982454,
-61.0937340532696,
-42.598760750362544,
-18.494973302907056,
2022.4777201354939,
2292.75,
2563.022279864506,
-0.23576253831818209,
2151,
2292.75,
2183.4970096485677,
67.1327018849662,
-2799248
],
[
2150,
2180,
2150,
2155,
158746,
35.30768399950661,
-60.52761947832141,
-46.18453249595432,
-14.34308698236709,
2008.2899594725668,
2280.75,
2553.210040527433,
-0.2389214429704555,
2142,
2280.75,
2177.797607718854,
64.8375088931829,
-2640502
],
[
2155,
2180,
2145,
2180,
135099,
39.07844415947737,
-57.400006982526065,
-48.42762739326867,
-8.972379589257393,
2000.3678109674288,
2269.25,
2538.132189032571,
-0.23697890407189265,
2144,
2269.25,
2178.2380861750835,
62.706258257955554,
-2505403
],
[
2185,
2195,
2165,
2190,
151132,
40.57062697376412,
-53.497746400549204,
-49.441651194724784,
-4.05609520582442,
2001.0263430033215,
2255.5,
2509.9736569966785,
-0.22564722411587543,
2163,
2255.5,
2180.590468940067,
60.370096953815874,
-2354271
],
[
2180,
2205,
2175,
2200,
180896,
42.09794579210628,
-49.03303800839649,
-49.35992855745913,
0.3268905490626395,
2009.1866906864557,
2241.5,
2473.8133093135443,
-0.20728379149100543,
2174,
2241.5,
2184.4723751520532,
58.2008043142576,
-2173375
],
[
2195,
2210,
2175,
2195,
191927,
41.523332793612454,
-45.37512644179924,
-48.56296813432715,
3.187841692527911,
2027.812020825278,
2226.25,
2424.687979174722,
-0.1782710649520242,
2184,
2226.25,
2186.5779001216424,
56.543604006096345,
-2365302
],
[
2190,
2205,
2165,
2165,
351610,
38.1579425947367,
-44.38530824641066,
-47.727436156743856,
3.342127910333197,
2046.2659497342083,
2211.25,
2376.2340502657917,
-0.14922243099223667,
2186,
2211.25,
2182.262320097314,
55.36191800566089,
-2716912
],
[
2180,
2195,
2170,
2195,
161778,
43.12237244139693,
-40.710831788525866,
-46.324115283100255,
5.6132834945743895,
2081.7697385178435,
2198,
2314.2302614821565,
-0.10576001954700318,
2189,
2198,
2184.8098560778512,
53.550352433827975,
-2555134
],
[
2195,
2210,
2165,
2180,
236130,
41.33561917972927,
-38.56460856039939,
-44.772213938560085,
6.207605378160693,
2111.766968653313,
2187.75,
2263.733031346687,
-0.06946226154422293,
2187,
2187.75,
2183.847884862281,
52.93961297426883,
-2791264
]
] |
no news data
|
0
|
[
[
8780,
8960,
8780,
8820,
3702,
31.421677347885524,
-106.915086596744,
-11.17915447963695,
-95.73593211710705,
8825.175379223654,
9415.5,
10005.824620776346,
-0.12539421608546458,
9042,
9415.5,
9121.734791880896,
263.0493221203711,
-93896
],
[
8910,
9220,
8870,
8960,
3160,
37.71925988194211,
-116.9753892100216,
-32.33840142571388,
-84.63698778430772,
8765.757965153765,
9387.5,
10009.242034846235,
-0.13246168518694748,
8974,
9387.5,
9089.387833504716,
272.8315133974874,
-90736
],
[
8960,
9010,
8910,
8990,
4953,
39.01170294159927,
-121.13117742030954,
-50.096956624633016,
-71.03422079567653,
8721.463042568852,
9354.5,
9987.536957431148,
-0.13534383610693207,
8932,
9354.5,
9069.510266803773,
260.4864052976669,
-85783
],
[
9070,
9080,
8910,
8950,
3039,
37.882884455049854,
-126.1976077569143,
-65.31708685108927,
-60.88052090582502,
8675.85792871706,
9321.5,
9967.14207128294,
-0.13852750550510978,
8908,
9321.5,
9045.608213443018,
254.02309063354787,
-88822
],
[
9060,
9060,
8850,
8870,
9013,
35.660441611121506,
-135.11065023992887,
-79.27579952885719,
-55.83485071107168,
8624.386077833564,
9284,
9943.613922166436,
-0.14209692420647052,
8918,
9284,
9010.486570754416,
250.87858415972303,
-97835
],
[
8880,
9170,
8820,
8880,
3405,
36.16457333010587,
-139.75635987488386,
-91.37191159806252,
-48.38444827682133,
8593.449482151113,
9241.5,
9889.550517848887,
-0.14024790734164097,
8930,
9241.5,
8984.389256603532,
257.9586852911714,
-94430
],
[
8920,
9000,
8810,
8970,
7425,
40.67030433978123,
-134.6240086216476,
-100.02233100277954,
-34.60167761886805,
8575.849149096362,
9209,
9842.150850903638,
-0.1375069716372326,
8932,
9209,
8981.511405282825,
253.10449348465914,
-87005
],
[
8970,
9140,
8840,
8980,
9422,
41.16719998149556,
-128.27103816829367,
-105.67207243588237,
-22.5989657324113,
8583.931926147392,
9170.5,
9757.068073852608,
-0.1279249929344328,
8930,
9170.5,
8981.209124226261,
256.4541725214692,
-77583
],
[
9000,
9100,
8990,
9030,
5630,
43.705895798100485,
-117.84325746360628,
-108.10630944142716,
-9.73694802217912,
8652.223820188234,
9126.5,
9600.776179811766,
-0.10393385850255109,
8946,
9126.5,
8990.967299381009,
246.70744591279288,
-71953
],
[
9030,
9090,
8900,
8980,
11052,
41.76505936715079,
-112.3190046896907,
-108.94884849107987,
-3.370156198610829,
8679.707959602358,
9094,
9508.292040397642,
-0.09111327037555361,
8968,
9094,
8988.773839504807,
242.65691406187912,
-83005
]
] |
no news data
|
0
|
[
[
8200,
8210,
8110,
8180,
6044,
60.08182103991935,
-9.635632053698828,
-0.5174821634818809,
-9.118149890216946,
7927.332628703881,
8181.5,
8435.667371296118,
-0.06213221812531168,
8080,
8181.5,
8131.840783699327,
271.1556204960326,
600140
],
[
8170,
8210,
8100,
8150,
1910,
59.09754836597081,
-7.89359566328767,
-1.9927048634430389,
-5.900890799844631,
7927.098864538911,
8173,
8418.901135461088,
-0.060174020668319804,
8116,
8173,
8135.472626959462,
259.644504746316,
598230
],
[
8160,
8330,
8140,
8290,
10937,
62.208928078785455,
4.729294336759267,
-0.6483050234025777,
5.377599360161844,
7934.24144542239,
8169,
8403.75855457761,
-0.05747546935429297,
8174,
8169,
8166.37810156757,
254.6698972644363,
609167
],
[
8300,
8400,
8240,
8350,
20437,
63.490712336335726,
19.351452663442615,
3.351646513966461,
15.999806149476154,
7929.147533999718,
8177.5,
8425.852466000282,
-0.06074043803125215,
8230,
8177.5,
8203.102481254056,
247.907761745548,
629604
],
[
8330,
8650,
8330,
8400,
43911,
64.56918779813319,
34.57563422806925,
9.59644405678702,
24.979190171282227,
7919.967414675284,
8187.5,
8455.032585324716,
-0.06535147122435808,
8274,
8187.5,
8242.481985003245,
253.0572073351517,
673515
],
[
8400,
8540,
8370,
8490,
15652,
66.48813361816822,
53.28887466499327,
18.334930178428273,
34.953944486565,
7918.261266312325,
8209.5,
8500.738733687675,
-0.0709516374170595,
8336,
8209.5,
8291.985588002597,
247.12454966835514,
689167
],
[
8490,
8630,
8450,
8600,
48525,
68.71815402514426,
76.11789352964843,
29.891522848672306,
46.22637068097612,
7886.488788725331,
8224.5,
8562.51121127467,
-0.08219617272166567,
8426,
8224.5,
8353.58847040208,
242.32993897775836,
737692
],
[
8600,
8650,
8550,
8600,
20803,
68.71815402514426,
93.1364365885147,
42.540505596640784,
50.595930991873914,
7862.746721483643,
8238.5,
8614.253278516357,
-0.09121885744161114,
8488,
8238.5,
8402.870776321663,
232.16351476506134,
737692
],
[
8610,
8910,
8600,
8880,
122446,
73.85437759333496,
127.744851388612,
59.581374755035036,
68.16347663357698,
7793.553812985124,
8262.5,
8731.446187014875,
-0.11351193634248126,
8594,
8262.5,
8498.29662105733,
237.7232637104141,
860138
],
[
8930,
9140,
8790,
8890,
86288,
74.01845289303253,
154.2016453044871,
78.50542886492545,
75.69621643956165,
7771.353162317602,
8305,
8838.646837682398,
-0.12851218246415358,
8692,
8305,
8576.637296845864,
245.74303058824168,
946426
]
] |
에프앤가이드 자체 개발 지수 추종 ETF, 순자산 25조 돌파: [에프앤가이드 회사 로고(에프앤가이드 제공=연합뉴스)]금융정보업체 에프앤가이드가 자체적으로 개발한 지수를 추종하는 상장지수펀드(ETF)의 순자산이 25조원을 넘어섰습니다.에프앤가이드는 오늘(12일) 자체 산업분류체계인 'FICS'(FnGuide Industry Classification Standard)와 키워드 분석기법을 적용해 만든 자사 지수를 기초로 운용되는 ETF 상품의 순자산 총액이 전날 종가 기준 25조원을 넘어섰다고 밝혔습니다.이는 지난 6월 20조원을 넘어선 데 이어 약 2개월 만의 성과입니다.최근 국내 ETF 시장에서는 단순히 대형 지수를 추종하는 상품들 외에 다양한 자산과 테마를 기초자산으로 삼는 상품이 늘어나는 추세입니다.현재 에프앤가이드는 국내 상장 ETF 상품 150개에 지수를 제공하고 있습니다. 최근에는 신한자산운용의 'SOL 한국원자력SMR'과 KB자산운용의 'RISE AI반도체TOP10' ETF가 에프앤가이드 지수를 기초자산 삼아 신규 상장됐습니다.에프앤가이드 관계자는 "ETF 투자자들의 니즈가 세분화하면서 맞춤형 지수에 기반한 ETF 수요도 꾸준히 확대되는 추세"라며 "앞으로도 차별화된 지수 상품과 데이터 기반 서비스를 통해 투자자에게 다양한 선택지를 제시하겠다"고 말했습니다.당신의 제보가 뉴스로 만들어집니다.SBS Biz는 여러분의 제보를 기다리고 있습니다.홈페이지 = https://url.kr/9pghjn
|
0
|
[
[
7830,
7840,
7610,
7680,
18764,
27.713417118717487,
-157.40989736923802,
-129.98720611582797,
-27.42269125341005,
7650.908167046693,
8198,
8745.091832953307,
-0.1334695859851932,
7946,
8198,
7984.435150807874,
246.1814295081954,
-61691
],
[
7780,
7790,
7600,
7660,
14135,
27.317260205565525,
-175.58323521978855,
-139.10641193662008,
-36.47682328316847,
7575.714123385032,
8158,
8740.285876614967,
-0.14275211488476783,
7860,
8158,
7919.5481206463,
242.16847025761004,
-75826
],
[
7770,
7900,
7700,
7870,
17285,
37.43097155371651,
-171.06852002896812,
-145.4988335550897,
-25.56968647387842,
7553.18176360362,
8127,
8700.818236396379,
-0.14121280580691012,
7816,
8127,
7909.63849651704,
242.0135795249236,
-58541
],
[
7860,
7910,
7770,
7780,
14539,
35.17212968733315,
-172.76133838340866,
-150.9513345207535,
-21.81000386265515,
7528.693250284633,
8089.5,
8650.306749715368,
-0.13865053457330304,
7764,
8089.5,
7883.710797213633,
234.72689527314336,
-73080
],
[
7810,
8320,
7810,
8140,
76630,
48.54750171141527,
-143.4008816709802,
-149.44124395079885,
6.040362279818652,
7567.850616722832,
8064,
8560.149383277168,
-0.12305292243977392,
7826,
8064,
7934.968637770907,
256.5321170393474,
3550
],
[
8140,
8220,
7990,
8040,
24037,
45.72533175974374,
-126.7406847404909,
-144.90113210873727,
18.160447368246366,
7592.6922641778765,
8040,
8487.307735822124,
-0.11127058105027948,
7898,
8040,
7955.974910216726,
254.63696582225114,
-20487
],
[
8120,
8130,
7980,
8120,
22976,
48.31392891004943,
-105.86171922810718,
-137.09324953261125,
31.231530304504076,
7638.069495937758,
8018.5,
8398.930504062242,
-0.0948881970598596,
7990,
8018.5,
7988.779928173381,
247.1628968349475,
2489
],
[
8260,
8260,
8020,
8020,
18850,
45.399124200421184,
-96.27436198361193,
-128.92947202281138,
32.65511003919946,
7650.45162102803,
8003.5,
8356.54837897197,
-0.08822349696307108,
8020,
8003.5,
7995.023942538705,
246.65126134673696,
-16361
],
[
8040,
8150,
8020,
8100,
22645,
48.09689539459167,
-81.28398964694406,
-119.40037554763792,
38.11638590069386,
7679.764968927177,
7989.5,
8299.235031072823,
-0.07753552314233016,
8084,
7989.5,
8016.019154030964,
238.3190283933986,
6284
],
[
8150,
8150,
8000,
8120,
13387,
48.77826767028759,
-67.01764106810788,
-108.92382865173192,
41.906187583624046,
7683.534706123823,
7998,
8312.465293876177,
-0.07863598246466051,
8080,
7998,
8036.815323224771,
232.01052636529872,
19671
]
] |
no news data
|
0
|
[
[
5720,
5760,
5640,
5710,
57305,
25.85681197911237,
-178.18983886437036,
-201.15153633647657,
22.96169747210621,
5628.459078628832,
5891.5,
6154.540921371168,
-0.08929505944875438,
5766,
5891.5,
5792.135394147906,
130.48096800578585,
-815567
],
[
5710,
5800,
5670,
5800,
37327,
36.27495120441613,
-166.7163418676746,
-194.2644974427162,
27.54815557504159,
5626.051801481245,
5878,
6129.948198518755,
-0.08572582460658554,
5766,
5878,
5793.708315318325,
130.44661314822972,
-778240
],
[
5800,
5870,
5780,
5840,
33575,
40.2906697477384,
-152.6363502962722,
-185.93886801342742,
33.30251771715521,
5633.849173834493,
5865.5,
6097.150826165507,
-0.07898758031387168,
5774,
5865.5,
5802.96665225466,
127.5575693519276,
-744665
],
[
5810,
5860,
5770,
5810,
32921,
38.33928440444269,
-142.25873467427573,
-177.2028413455971,
34.94410667132138,
5636.415170807473,
5854,
6071.584829192527,
-0.07433714697387316,
5776,
5854,
5804.373321803729,
124.87488582678992,
-777586
],
[
5800,
5860,
5770,
5810,
38003,
38.339284404442694,
-132.5069419826914,
-168.263661473016,
35.7567194903246,
5646.1568471422015,
5841.5,
6036.8431528577985,
-0.06688116163923598,
5794,
5841.5,
5805.498657442983,
122.38382255344779,
-777586
],
[
5800,
5810,
5710,
5790,
37323,
36.955416119140054,
-124.95203953791588,
-159.60133708599597,
34.649297548080085,
5650.971377446955,
5830.5,
6010.028622553045,
-0.06158258212950703,
5810,
5830.5,
5802.398925954387,
120.78497808534438,
-814909
],
[
5780,
5820,
5730,
5800,
39394,
38.15738517134347,
-116.8112807616626,
-151.04332582112932,
34.232045059466714,
5659.388727566109,
5820.5,
5981.611272433891,
-0.0553599424220912,
5810,
5820.5,
5801.91914076351,
118.58605107924835,
-775515
],
[
5850,
5850,
5740,
5780,
57628,
36.65229887504076,
-110.69745231004799,
-142.97415111891306,
32.27669880886506,
5690.737084385441,
5806.5,
5922.262915614559,
-0.039873560876451754,
5798,
5806.5,
5797.535312610808,
117.97276171644491,
-833143
],
[
5800,
5810,
5730,
5810,
48694,
40.44687519562647,
-102.25274395268661,
-134.82986968566777,
32.57712573298116,
5720.210387434463,
5797.5,
5874.789612565537,
-0.026663083248136966,
5798,
5797.5,
5800.028250088647,
115.2604215938417,
-784449
],
[
5810,
5880,
5810,
5860,
44753,
46.2281167207527,
-90.48264203221515,
-125.96042415497725,
35.47778212276209,
5719.166397760157,
5798,
5876.833602239843,
-0.027193377799186805,
5808,
5798,
5812.022600070918,
112.02753433713872,
-739696
]
] |
no news data
|
0
|
[
[
17370,
17430,
17020,
17370,
35823,
47.15647599496809,
119.20270826442356,
128.18282673933786,
-8.980118474914292,
16580.818084913095,
17299,
18017.181915086905,
-0.08303161050776404,
17328,
17299,
17363.5198779439,
712.4168023543562,
-254567
],
[
17230,
18000,
17190,
18000,
40290,
53.29150731430264,
162.85612036982275,
135.11748546543484,
27.738634904387908,
16694.917027005886,
17374,
18053.082972994114,
-0.07817232335606242,
17504,
17374,
17490.81590235512,
719.3870307576165,
-214277
],
[
17540,
17540,
17080,
17080,
56742,
45.063704677471556,
121.81128802653257,
132.4562459776544,
-10.644957951121825,
16673.297840104573,
17364,
18054.702159895427,
-0.07955565075966678,
17520,
17364,
17408.652721884097,
733.7165285606438,
-271019
],
[
17170,
17235,
16850,
16890,
39019,
43.56767335543923,
73.10879786553414,
120.58675635523035,
-47.477958489696206,
16631.932417782577,
17350,
18068.067582217423,
-0.0827743610625272,
17300,
17350,
17304.92217750728,
708.8082050920265,
-310038
],
[
17100,
17100,
16810,
16910,
26198,
43.779251835562135,
35.71386913124297,
103.61217891043289,
-67.89830977918992,
16588.60201604903,
17332.5,
18076.39798395097,
-0.08583850961499728,
17250,
17332.5,
17225.937742005823,
678.8933332997389,
-283840
],
[
17180,
17660,
16960,
17100,
44482,
45.856084403507346,
21.16554754020399,
87.12285263638711,
-65.95730509618312,
16579.39849684474,
17328,
18076.60150315526,
-0.08640368226630421,
17196,
17328,
17200.75019360466,
683.9723809211861,
-239358
],
[
17420,
17840,
17380,
17620,
60969,
51.172332822234445,
51.00756854391511,
79.89979581789271,
-28.892227273977596,
16578.097076067614,
17336,
18093.902923932386,
-0.08743688554826792,
17120,
17336,
17284.60015488373,
687.9743537125299,
-178389
],
[
17890,
18500,
17890,
18500,
166836,
58.58359268838534,
144.0062166973221,
92.72107999377859,
51.2851367035435,
16469.855331777824,
17389.5,
18309.144668222176,
-0.10577011049451403,
17404,
17389.5,
17527.680123906983,
701.6904713044921,
-11553
],
[
20500,
20500,
19110,
19690,
311507,
66.08109858653167,
310.15608386369786,
136.20808076776245,
173.9480030959354,
16112.434336130742,
17491.5,
18870.56566386926,
-0.15768409385921836,
17964,
17491.5,
17960.144099125588,
794.4268662113142,
299954
],
[
19590,
19670,
19020,
19290,
99586,
62.01709989214367,
404.8871070411842,
189.9438860224468,
214.9432210187374,
15979.05027597841,
17576,
19172.94972402159,
-0.1817193586733716,
18440,
17576,
18226.115279300473,
785.539232910506,
200368
]
] |
no news data
|
0
|
[
[
6470,
6670,
6400,
6560,
7329,
39.1281979194411,
-136.86867077851457,
-164.22892320819193,
27.36025242967736,
5987.885790737537,
6567.5,
7147.114209262463,
-0.1765098467491323,
6440,
6567.5,
6439.4877809894715,
231.31253978800783,
31981
],
[
6570,
6600,
6420,
6420,
5019,
35.110173621938685,
-129.82398852605002,
-157.34793627176356,
27.523947745713542,
5976.107973868477,
6548.5,
7120.892026131523,
-0.17481622543529768,
6450,
6548.5,
6435.590224791577,
227.64735837457872,
26962
],
[
6460,
6740,
6380,
6560,
6955,
41.57164004111614,
-111.65708375815211,
-148.20976576904127,
36.55268201088916,
5981.639429237256,
6532.5,
7083.360570762744,
-0.1686522987409855,
6478,
6532.5,
6460.472179833262,
237.10111849068025,
33917
],
[
6550,
6760,
6510,
6640,
2813,
44.945257604766375,
-89.7695420310747,
-136.52172102144797,
46.75217899037327,
5992.443567498522,
6520,
7047.556432501478,
-0.16182712653419584,
6522,
6520,
6496.37774386661,
238.02246716991738,
36730
],
[
6630,
6720,
6500,
6700,
5048,
47.398369216646614,
-66.81184361776741,
-122.57974554071187,
55.76790192294446,
6050.90469279105,
6497.5,
6944.09530720895,
-0.13746681253065013,
6576,
6497.5,
6537.102195093288,
236.73514808635187,
41778
],
[
6620,
6780,
6400,
6670,
4900,
46.287804571082305,
-50.456816728506055,
-108.15515977827071,
57.69834304976466,
6070.844525256536,
6486.5,
6902.155474743464,
-0.128160171045545,
6598,
6486.5,
6563.681756074631,
246.96835179446958,
36878
],
[
6670,
6700,
6520,
6690,
3816,
47.17639555146032,
-35.47260116878897,
-93.61864805637437,
58.1460468875854,
6093.3674820433625,
6476.5,
6859.6325179566375,
-0.11831468168196942,
6652,
6476.5,
6588.945404859705,
242.18489809486462,
40694
],
[
6650,
6820,
6650,
6790,
5045,
51.49707104364786,
-15.351376998995875,
-77.96519384489866,
62.61381684590279,
6089.990233438162,
6478,
6866.009766561838,
-0.11979307396166648,
6698,
6478,
6629.156323887764,
237.02883394523144,
45739
],
[
6780,
6850,
6510,
6780,
7755,
51.04741333698414,
-0.2096614585716452,
-62.414087367633265,
62.20442590906162,
6087.839782455479,
6479,
6870.160217544521,
-0.12074709601621281,
6726,
6479,
6659.325059110211,
244.38391723485776,
37984
],
[
6700,
6700,
6330,
6500,
24970,
40.40815705142348,
-10.680287044181568,
-52.06732730294293,
41.38704025876136,
6086.613376803753,
6476.5,
6866.386623196247,
-0.12040040861460559,
6686,
6476.5,
6627.460047288169,
259.0707802895108,
13014
]
] |
no news data
|
0
|
[
[
12770,
13240,
12570,
12800,
263128,
63.2283413180211,
778.724844508255,
1131.8207638626407,
-353.0959193543856,
11091.146152462175,
13320,
15548.853847537825,
-0.33466273987054423,
13300,
13320,
13349.847408852083,
697.8056332058977,
3779033
],
[
12810,
13100,
12810,
13010,
147502,
64.67064616241537,
695.7027126235062,
1044.5971536148138,
-348.89444099130765,
11543.546441633998,
13432,
15320.453558366002,
-0.281187248118821,
13196,
13432,
13281.877927081667,
669.3909451197623,
3926535
],
[
13010,
13210,
12720,
13120,
165540,
65.43542030526677,
631.50357553291,
961.978437998433,
-330.4748624655231,
11965.387258138637,
13530.5,
15095.612741861363,
-0.23134588401926953,
13068,
13530.5,
13249.502341665335,
656.5773061826364,
4092075
],
[
13030,
13400,
12930,
13170,
203913,
65.79784103069052,
577.9970883475944,
885.1821680682654,
-307.18507972067096,
12522.7166846634,
13632,
14741.2833153366,
-0.1627469652782569,
12988,
13632,
13233.601873332269,
643.2503557410196,
4295988
],
[
13150,
13590,
13150,
13280,
251920,
66.62690044131436,
538.2641187483005,
815.7985582042725,
-277.534439455972,
12652.337541906914,
13666,
14679.662458093086,
-0.1483480840177207,
13076,
13666,
13242.881498665816,
628.7324731880897,
4547908
],
[
13280,
13610,
13280,
13610,
151901,
69.05065962427445,
527.3250215551416,
758.1038508744464,
-230.7788293193048,
12693.081315523421,
13619.5,
14545.918684476579,
-0.13604298020875644,
13238,
13619.5,
13316.305198932654,
607.3944393889404,
4699809
],
[
13640,
13750,
13300,
13610,
123250,
69.05065962427446,
512.7451018561678,
709.0321010707908,
-196.28699921462294,
12742.683228234777,
13576,
14409.316771765223,
-0.12276322506853611,
13358,
13576,
13375.044159146124,
596.1519794325875,
4699809
],
[
13620,
14510,
13620,
14160,
381091,
72.86054694076644,
539.3534826976429,
675.0963773961612,
-135.74289469851828,
12759.272300480976,
13569,
14378.727699519024,
-0.11934964986646386,
13566,
13569,
13532.0353273169,
617.8554094731169,
5080900
],
[
14160,
14350,
14070,
14140,
120423,
72.51099109907523,
552.4585846936989,
650.5688188556687,
-98.11023416196986,
12746.271299293516,
13578,
14409.728700706484,
-0.12251122414294952,
13760,
13578,
13653.62826185352,
593.7228802250371,
4960477
],
[
14140,
14400,
13800,
13830,
186153,
67.13464503175098,
531.7009456912492,
626.795244222785,
-95.09429853153574,
12749.704556127455,
13589,
14428.295443872545,
-0.12352571107109347,
13870,
13589,
13688.902609482817,
594.1712459232488,
4774324
]
] |
no news data
|
0
|
[
[
9400,
9490,
9380,
9390,
7304,
35.67648800813348,
-203.22456058324133,
-241.21330496044428,
37.98874437720295,
9165.126395572974,
9512.5,
9859.873604427026,
-0.07303518621330382,
9382,
9512.5,
9410.448945799897,
231.4789323630864,
16770
],
[
9390,
9490,
9340,
9470,
5792,
40.20743106490631,
-185.65806942008385,
-230.1022578523722,
44.44418843228834,
9184.390923697438,
9493.5,
9802.609076302562,
-0.06512015090378938,
9376,
9493.5,
9422.35915663992,
225.65900862286594,
22562
],
[
9500,
9590,
9430,
9500,
6983,
41.86129642161611,
-167.3862251250721,
-217.55905130691218,
50.172826181840094,
9227.303937266091,
9474,
9720.696062733909,
-0.0520785439590265,
9414,
9474,
9437.887325311935,
220.96907943551838,
29545
],
[
9500,
9540,
9460,
9530,
7576,
43.54302244642171,
-148.76997987826508,
-203.80123702118277,
55.031257142917696,
9267.837787821161,
9460,
9652.162212178839,
-0.040626260502925726,
9450,
9460,
9456.309860249548,
210.89985947583853,
37121
],
[
9530,
9600,
9360,
9590,
19212,
46.854135838722975,
-127.70289337574468,
-188.58156829209517,
60.87867491635049,
9295.105964913868,
9453,
9610.894035086132,
-0.0334061218842975,
9496,
9453,
9483.047888199639,
212.97844094185007,
56333
],
[
9590,
9680,
9500,
9680,
12065,
51.4534274432173,
-102.56255046493061,
-171.37776472666226,
68.81521426173165,
9276.745117746452,
9459,
9641.254882253548,
-0.038535761127719254,
9554,
9459,
9522.438310559712,
210.62283801743223,
68398
],
[
9620,
9760,
9550,
9730,
32507,
53.843266827455906,
-77.70829262352345,
-152.64387030603453,
74.93557768251108,
9251.777515751537,
9470,
9688.222484248463,
-0.04608711388563103,
9606,
9470,
9563.95064844777,
210.57834958761566,
100905
],
[
9730,
9850,
9690,
9800,
25480,
57.03234053368154,
-51.76597331616904,
-132.46829090806142,
80.70231759189238,
9222.469316677121,
9486,
9749.530683322879,
-0.055562024736006486,
9666,
9486,
9611.160518758217,
206.9656103313574,
126385
],
[
9750,
9840,
9740,
9830,
12370,
58.36018196279388,
-28.45770635666304,
-111.66617399778175,
83.20846764111872,
9200.749410760433,
9505,
9809.250589239567,
-0.0640190613865476,
9726,
9505,
9654.928415006574,
199.3252095934033,
138755
],
[
9820,
9920,
9680,
9920,
18914,
62.14015962880842,
-2.6924521136679687,
-89.87142962095899,
87.17897750729102,
9185.007259603863,
9533,
9880.992740396137,
-0.07300802274124354,
9792,
9533,
9707.94273200526,
202.23055176530306,
157669
]
] |
no news data
|
0
|
[
[
1429,
1429,
1398,
1408,
34613,
41.34988846463701,
-11.326705705486575,
-0.5895135268717229,
-10.737192178614851,
1379.4488808211559,
1461.1000000000001,
1542.7511191788444,
-0.1117666404473948,
1410.2000000000003,
1461.1000000000001,
1425.8161859435663,
49.22120785889015,
1485565
],
[
1408,
1423,
1392,
1403,
47358,
40.05745504861682,
-12.859163336560641,
-3.0434434888095065,
-9.815719847751135,
1372.3618383146743,
1458.0000000000005,
1543.6381616853266,
-0.11747347281937742,
1404.1999999999998,
1458.0000000000005,
1421.2529487548532,
47.919693011826574,
1438207
],
[
1405,
1416,
1378,
1389,
62412,
36.60725908008821,
-15.030072724592628,
-5.440769335966131,
-9.589303388626497,
1363.4068828513882,
1454.4000000000003,
1545.3931171486124,
-0.12512804888423004,
1402,
1454.4000000000003,
1414.8023590038824,
47.21114351098182,
1375795
],
[
1408,
1408,
1365,
1390,
28257,
37.02450170564951,
-16.479872698411555,
-7.648590008455216,
-8.831282689956339,
1357.618481096094,
1448.1000000000001,
1538.5815189039063,
-0.12496584338637681,
1399.4,
1448.1000000000001,
1409.841887203106,
46.91034754591169,
1404052
],
[
1390,
1409,
1385,
1405,
42691,
43.076725227840406,
-16.231369855125195,
-9.365145977789211,
-6.866223877335983,
1358.8890252149697,
1441.6500000000003,
1524.410974785031,
-0.11481424032883238,
1399,
1441.6500000000003,
1408.8735097624847,
45.273894149775145,
1446743
],
[
1405,
1405,
1383,
1390,
64432,
39.03655626548053,
-17.048282216024973,
-10.901773225436365,
-6.1465089905886074,
1359.858131616334,
1434.7,
1509.541868383666,
-0.10433103559443228,
1395.4,
1434.7,
1405.0988078099879,
43.61147313907692,
1382311
],
[
1390,
1442,
1385,
1407,
93196,
45.29836115644967,
-16.137905493470043,
-11.948999679043101,
-4.188905814426942,
1365.5532542757821,
1428.95,
1492.346745724218,
-0.08873193005244118,
1396.2,
1428.95,
1405.4790462479905,
44.56779648628571,
1475507
],
[
1410,
1419,
1396,
1401,
39049,
43.5963319700175,
-15.719372101229283,
-12.703074163480338,
-3.016297937748945,
1364.715639254953,
1425.1999999999998,
1485.6843607450467,
-0.08487841810980473,
1398.6000000000001,
1425.1999999999998,
1404.5832369983925,
43.027239594408165,
1436458
],
[
1380,
1412,
1380,
1401,
44524,
43.59633197001751,
-15.212323180229305,
-13.204923966830133,
-2.0073992133991716,
1363.6471711775764,
1422,
1480.3528288224236,
-0.08207148920172094,
1400.8000000000002,
1422,
1403.8665895987142,
42.23957962337901,
1436458
],
[
1400,
1412,
1390,
1399,
31605,
42.97213797452362,
-14.801246980810447,
-13.524188569626196,
-1.2770584111842513,
1362.1548655149172,
1419.2,
1476.2451344850829,
-0.08039055028901188,
1399.6000000000001,
1419.2,
1402.8932716789714,
40.79389536456622,
1404853
]
] |
no news data
|
0
|
[
[
884,
1076,
860,
897,
2023298,
33.961309350947474,
-2.52428464355944,
-2.285546443156764,
-0.23873820040267635,
881.9641460327168,
895.7000000000003,
909.4358539672837,
-0.030670657513192905,
890.4,
895.7000000000003,
892.0988769796246,
39.91138138313565,
1938909
],
[
914,
914,
884,
904,
95990,
38.66429255555144,
-1.443465795079419,
-2.117130313541295,
0.6736645184618761,
882.2759651951637,
895.5500000000002,
908.8240348048366,
-0.029644430360865264,
892.4000000000001,
895.5500000000002,
894.4791015836997,
39.203425570054534,
2034899
],
[
905,
905,
887,
897,
25811,
35.91020618513648,
-1.1386252067253508,
-1.9214292921781064,
0.7828040854527556,
882.2706836671354,
895.4000000000002,
908.529316332865,
-0.02932614771691946,
893.4,
895.4000000000002,
894.9832812669598,
37.6888951721935,
2009088
],
[
900,
900,
887,
888,
31852,
32.68643508454832,
-1.6047629200464826,
-1.8580960177517818,
0.2533330977052992,
881.5090290327153,
895.0500000000002,
908.5909709672851,
-0.030257462638478113,
894,
895.0500000000002,
893.5866250135679,
35.92540265989396,
1977236
],
[
888,
895,
874,
883,
43243,
31.020320893752334,
-2.3505430325340058,
-1.9565854207082267,
-0.39395761182577904,
879.9593531004818,
894.1000000000001,
908.2406468995184,
-0.03163101867692268,
893.8000000000001,
894.1000000000001,
891.4693000108543,
34.859302469901536,
1933993
],
[
891,
891,
874,
880,
60692,
30.03120782652254,
-3.1473731145965758,
-2.1947429594858967,
-0.952630155110679,
877.9252286933036,
893.1000000000001,
908.2747713066967,
-0.03398224455648098,
890.4000000000001,
893.1000000000001,
889.1754400086835,
33.583638007765714,
1873301
],
[
880,
886,
875,
883,
15745,
32.35408327255518,
-3.4964864482399207,
-2.455091657236702,
-1.0413947910032189,
877.2744404091669,
892.0000000000001,
906.7255595908333,
-0.03301694975523139,
886.2,
892.0000000000001,
887.9403520069469,
31.97052100721102,
1889046
],
[
890,
890,
879,
887,
23862,
35.432036764045776,
-3.4110739723395227,
-2.646288120257266,
-0.7647858520822566,
878.160612952426,
890.95,
903.739387047574,
-0.028709550586618768,
884.2,
890.95,
887.7522816055575,
30.47262664955309,
1912908
],
[
895,
895,
881,
883,
19889,
33.77693250584115,
-3.6243710470916994,
-2.841904705624153,
-0.7824663414675466,
877.2387352571188,
890.35,
903.4612647428812,
-0.029451934054879968,
883.2,
890.35,
886.8018252844461,
29.296010460299296,
1893019
],
[
891,
891,
874,
884,
13706,
34.599431646125254,
-3.670408686318183,
-3.007605501762959,
-0.6628031845552238,
876.5632832458396,
889.85,
903.1367167541605,
-0.029862823518931204,
883.4000000000001,
889.85,
886.2414602275569,
28.417723998849347,
1906725
]
] |
no news data
|
0
|
[
[
3425,
4280,
3410,
3840,
1945377,
56.289178419089055,
-172.18616822955073,
-204.9333079019517,
32.74713967240098,
3174.5201879201786,
3612.5,
4050.4798120798214,
-0.2424801727777558,
3424,
3612.5,
3516.0464150436164,
245.30302392818325,
1298432
],
[
3790,
3945,
3745,
3850,
170739,
56.632997272499225,
-134.47534751379317,
-190.84171582432003,
56.366368310526866,
3190.4488794141917,
3605,
4019.5511205858083,
-0.2299867520587009,
3540,
3605,
3582.8371320348933,
242.06709364759874,
1469171
],
[
3850,
3850,
3665,
3845,
118568,
56.394144975406334,
-103.79621051411095,
-173.4326147622782,
69.63640424816725,
3190.096572432487,
3605.25,
4020.403427567513,
-0.23030493173428365,
3658,
3605.25,
3635.269705627915,
237.99087267277028,
1350603
],
[
3810,
4050,
3805,
3885,
214955,
57.923044189918876,
-75.38610362815916,
-153.8233125354544,
78.43720890729523,
3185.9074683636777,
3608,
4030.0925316363223,
-0.2339759044547241,
3769,
3608,
3685.215764502332,
238.49152462471525,
1565558
],
[
3890,
3925,
3775,
3775,
65404,
52.474281097136995,
-61.04330075593862,
-135.26731017955123,
74.22400942361261,
3193.905583679976,
3602,
4010.094416320024,
-0.2265932350472092,
3839,
3602,
3703.172611601866,
232.1707014372356,
1500154
],
[
3745,
3910,
3665,
3785,
78436,
52.90797756740107,
-48.312691089601685,
-117.87638636156133,
69.56369527195965,
3199.76196791334,
3597.75,
3995.73803208666,
-0.2212427389822306,
3828,
3597.75,
3719.538089281493,
233.0870799060045,
1578590
],
[
3785,
3845,
3700,
3765,
55134,
51.888119344590464,
-39.3834363243559,
-102.17779635412025,
62.79436002976435,
3199.5112928658373,
3604.25,
4008.9887071341627,
-0.22458969668261786,
3811,
3604.25,
3728.6304714251946,
226.7951456270042,
1523456
],
[
3770,
3795,
3625,
3750,
44873,
51.09265077767892,
-33.13534855871558,
-88.36930679503932,
55.233958236323744,
3200.804239788004,
3610.75,
4020.695760211996,
-0.22706958953790543,
3792,
3610.75,
3732.9043771401557,
222.73834951078962,
1478583
],
[
3740,
3745,
3635,
3735,
41587,
50.26282547198697,
-29.059093488099734,
-76.5072641336514,
47.44817064555167,
3215.443162334731,
3623.75,
4032.056837665269,
-0.22535044507224233,
3762,
3623.75,
3733.3235017121247,
215.0427531171618,
1436996
],
[
3700,
3890,
3680,
3835,
66017,
55.456834937281606,
-17.557080615245923,
-64.71722742997031,
47.160146814724385,
3219.379773355661,
3637.25,
4055.120226644339,
-0.2297726175788515,
3774,
3637.25,
3753.6588013697,
214.68255646593596,
1503013
]
] |
no news data
|
0
|
[
[
9830,
10260,
9790,
10180,
87733,
53.030502368741196,
51.10926117135023,
41.60956250763077,
9.499698663719457,
9558.98233640433,
9924,
10289.01766359567,
-0.07356260854406901,
9996,
9924,
10003.03553901977,
296.5272058430995,
299243
],
[
10280,
10490,
10120,
10170,
126575,
52.69198370042124,
61.79705919515982,
45.647061845136584,
16.149997350023234,
9584.647191894855,
9948,
10311.352808105145,
-0.07305042382491847,
10024,
9948,
10036.428431215816,
301.77526256859244,
172668
],
[
10180,
10270,
10000,
10180,
68551,
53.01498253729984,
70.26417093238524,
50.57048366258632,
19.69368726979892,
9641.776115958683,
9977.5,
10313.223884041317,
-0.06729619324306037,
10060,
9977.5,
10065.142744972654,
299.5056009565501,
241219
],
[
10200,
10220,
10010,
10200,
43849,
53.69590907763685,
77.69265823725254,
55.99491857751957,
21.697739659732974,
9715.545899050456,
10008.5,
10301.454100949544,
-0.05854106028866348,
10112,
10008.5,
10092.114195978123,
293.112343745368,
285068
],
[
10200,
10230,
10060,
10230,
55963,
54.75512906063074,
85.02047412297725,
61.80002968661111,
23.220444436366137,
9764.522838788856,
10035,
10305.477161211144,
-0.0539067585871736,
10192,
10035,
10119.6913567825,
284.31860490641316,
341031
],
[
10260,
10360,
10130,
10300,
118678,
57.21450453332697,
95.37679170725642,
68.51538209074018,
26.86140961651624,
9753.25523089442,
10048.5,
10343.74476910558,
-0.05876394867006626,
10216,
10048.5,
10155.753085426,
280.4387045559551,
459709
],
[
10360,
10360,
10130,
10140,
43991,
50.462525408779264,
89.6402679717794,
72.74035926694802,
16.899908704831375,
9755.487283916667,
10053.5,
10351.512716083333,
-0.05928536650586017,
10210,
10053.5,
10152.6024683408,
276.8359399448155,
415718
],
[
10140,
10210,
10030,
10040,
51799,
46.74919347074138,
76.14709105114343,
73.4217056237871,
2.725385427356329,
9753.139231643065,
10050,
10346.860768356935,
-0.05907676982227568,
10182,
10050,
10130.081974672641,
269.91908709161436,
363919
],
[
10010,
10290,
9910,
9940,
89874,
43.31651604355088,
56.73053259707376,
70.08347101844444,
-13.35293842137068,
9767.851489763074,
10054.5,
10341.148510236926,
-0.057018948776553,
10130,
10054.5,
10092.065579738113,
277.78200944221334,
274045
],
[
10030,
10080,
9910,
10010,
37824,
46.289553349344864,
46.455673037931774,
65.35791142234191,
-18.90223838441014,
9791.371753010157,
10062.5,
10333.628246989843,
-0.05388884412220488,
10086,
10062.5,
10075.652463790491,
270.0832944820553,
311869
]
] |
no news data
|
0
|
[
[
13880,
14160,
13880,
14050,
486,
27.086231580122174,
-473.8879374286844,
-410.8493202742585,
-63.03861715442588,
13695.453478409796,
14815.5,
15935.546521590204,
-0.15119928744763309,
14048,
14815.5,
14294.341179195897,
386.8094800912622,
-18328
],
[
14000,
14150,
13950,
14010,
1235,
26.603908639318632,
-471.6854967447325,
-423.0165555683533,
-48.668941176379235,
13611.801566566743,
14742.5,
15873.198433433257,
-0.1533930382816018,
13972,
14742.5,
14237.472943356719,
373.46594579902916,
-19563
],
[
14010,
14240,
14010,
14060,
210,
28.322091383856392,
-460.5960005194738,
-430.53244455857737,
-30.06355596089645,
13598.771052530097,
14656.5,
15714.228947469903,
-0.14433581652780716,
13974,
14656.5,
14201.978354685376,
363.2183782419557,
-19353
],
[
14010,
14270,
13970,
14030,
1482,
27.900066946352858,
-449.0518538983233,
-434.23632642652655,
-14.81552747179677,
13563.247120205468,
14585,
15606.752879794532,
-0.14011009664649057,
14004,
14585,
14167.582683748302,
358.70277979610177,
-20835
],
[
14230,
14230,
14040,
14220,
51,
34.55169161869583,
-419.73319937863926,
-431.3357010169491,
11.602501638309832,
13590.732797089115,
14519,
15447.267202910885,
-0.1278693026945224,
14074,
14519,
14178.066146998643,
347.3668669535231,
-20784
],
[
14220,
14460,
14150,
14300,
1144,
37.179625676422106,
-385.5976928532018,
-422.1880993841997,
36.59040653099788,
13626.291719995941,
14465,
15303.708280004059,
-0.11596381334311219,
14124,
14465,
14202.452917598916,
344.69780502827143,
-19640
],
[
14300,
14480,
14200,
14480,
258,
42.74970018086493,
-340.10010007283927,
-405.77049952192766,
65.67039944908839,
13641.830801347563,
14437.5,
15233.169198652437,
-0.1102225729734977,
14218,
14437.5,
14257.962334079133,
340.07653324053774,
-19382
],
[
14330,
14480,
14330,
14340,
135,
39.79426660095631,
-311.74614447485874,
-386.9656285125139,
75.21948403765515,
13639.646113290164,
14412,
15184.353886709836,
-0.10718205477516457,
14274,
14412,
14274.369867263307,
326.4996380090708,
-19517
],
[
14340,
14610,
14120,
14610,
986,
47.35350443520701,
-264.4403827445349,
-362.46057935891815,
98.02019661438328,
13651.568734226854,
14398.5,
15145.431265773146,
-0.10375126100262475,
14390,
14398.5,
14341.495893810647,
338.17823529413715,
-18531
],
[
14600,
14870,
14460,
14600,
619,
47.117541548859165,
-225.16161919234946,
-335.00078732560445,
109.83916813325499,
13657.132524366032,
14390,
15122.867475633968,
-0.10185788403529783,
14466,
14390,
14393.196715048518,
343.3083613445559,
-19150
]
] |
no news data
|
0
|
[
[
6030,
6070,
5950,
6010,
6574,
34.77075591192055,
-134.35541021929293,
-126.83406969095913,
-7.521340528333809,
5771.342371389148,
6189,
6606.657628610852,
-0.1349677261628218,
5950,
6189,
6034.977085867617,
176.06720358187178,
-130510
],
[
6000,
6040,
5950,
6000,
12326,
34.44765797845226,
-129.72778048491182,
-127.41281184974966,
-2.3149686351621597,
5759.701200643497,
6166.5,
6573.298799356503,
-0.13193831163755873,
5986,
6166.5,
6027.981668694093,
169.91954618316666,
-142836
],
[
6000,
6140,
5940,
6040,
22258,
36.9706034927083,
-121.43288219746319,
-126.21682591929236,
4.783943721829175,
5759.673477760853,
6145.5,
6531.326522239147,
-0.12556391578851106,
6010,
6145.5,
6030.385334955275,
172.06815002722618,
-120578
],
[
6040,
6150,
6030,
6130,
15678,
42.34719795309408,
-106.37069257399253,
-122.2475992502324,
15.87690667623987,
5774.201582813231,
6128.5,
6482.798417186769,
-0.11562320867643608,
6042,
6128.5,
6050.30826796422,
168.3489964538529,
-104900
],
[
6130,
6170,
6060,
6140,
19050,
42.92972523364879,
-92.5599093353876,
-116.31006126726345,
23.75015193187585,
5819.645460138621,
6107,
6394.354539861379,
-0.0941066120390957,
6064,
6107,
6068.246614371376,
164.1812109928634,
-85850
],
[
6140,
6200,
6100,
6190,
22510,
45.87450241166856,
-76.69607734690362,
-108.3872644831915,
31.69118713628788,
5857.507235556461,
6093,
6328.492764443539,
-0.07729944672363016,
6100,
6093,
6092.597291497102,
159.59683877908745,
-63340
],
[
6190,
6240,
6050,
6190,
22501,
45.87450241166856,
-63.39311977932266,
-99.38843554241774,
35.99531576309508,
5869.347452165281,
6087,
6304.652547834719,
-0.0715138977607095,
6138,
6087,
6112.077833197682,
161.7684931520098,
-63340
],
[
6120,
6140,
6040,
6070,
19348,
40.11331923936352,
-61.82079553373296,
-91.8749075406808,
30.054112006947832,
5875.627189599628,
6077.5,
6279.372810400372,
-0.06643284587424834,
6144,
6077.5,
6103.662266558145,
160.9278864982948,
-82688
],
[
6070,
6100,
5960,
6100,
15848,
42.07195587778182,
-57.49124467996717,
-84.99817496853807,
27.5069302885709,
5875.327446609638,
6076,
6276.672553390362,
-0.06605416503961876,
6138,
6076,
6102.9298132465165,
159.43303746270232,
-66840
],
[
6170,
6170,
6000,
6100,
37255,
42.07195587778182,
-53.443975553171185,
-78.6873350854647,
25.24335953229351,
5875.082427000402,
6074.5,
6273.917572999598,
-0.0656572797759808,
6130,
6074.5,
6102.3438505972135,
160.18782050108072,
-66840
]
] |
no news data
|
0
|
[
[
207500,
215000,
205500,
212500,
116365,
50.461129608759826,
-2245.1671184967854,
-3921.672898962845,
1676.5057804660596,
194952.34366832537,
204620,
214287.65633167463,
-0.0944937575180787,
205500,
204620,
205859.35690034105,
7528.257814954039,
65814
],
[
215500,
232000,
213000,
231000,
256746,
65.4351840845627,
-54.324590353120584,
-3148.2032372409003,
3093.8786468877797,
190771.82168879517,
205995,
221218.17831120483,
-0.14780143509507346,
211500,
205995,
210887.48552027286,
8383.382256743036,
322560
],
[
235000,
250500,
230500,
249000,
277757,
73.74935209507683,
3098.663995404495,
-1898.8297907118213,
4997.493786116316,
183400.13909200608,
207920,
232439.86090799392,
-0.2358586081954013,
220900,
207920,
218509.98841621832,
9213.140666975676,
600317
],
[
247500,
253500,
243000,
249500,
313403,
73.93689167538258,
5573.52782760316,
-404.35826704882516,
5977.886094651985,
179023.34694757286,
209795,
240566.65305242714,
-0.2933497276143582,
229700,
209795,
224707.99073297466,
9305.059190763128,
913720
],
[
257000,
259000,
244500,
249500,
170406,
73.93689167538257,
7449.007720891503,
1166.3149305392405,
6282.692790352262,
176210.91110378358,
211745,
247279.08889621642,
-0.3356309607897841,
238300,
211745,
229666.39258637975,
9676.126391422906,
913720
],
[
255000,
271500,
255000,
267500,
397399,
79.92490108582118,
10269.40925869986,
2986.9337961713645,
7282.475462528495,
171619.49705020012,
214845,
258070.50294979988,
-0.40238779538550934,
249300,
214845,
237233.11406910382,
10556.403077749841,
1311119
],
[
268500,
271000,
263500,
266500,
132386,
78.84117006626921,
12282.323178536055,
4846.011672644303,
7436.311505891752,
169576.17619357677,
218070,
266563.8238064232,
-0.4447546549862267,
256400,
218070,
243086.49125528306,
10338.088572196282,
1178733
],
[
265500,
267000,
257500,
265500,
158273,
77.7064695350371,
13639.650914264843,
6604.739520968411,
7034.911393296432,
169870.359297322,
221550,
273229.640702678,
-0.4665280135651366,
259700,
221550,
247569.19300422646,
10278.225102753691,
1020460
],
[
271000,
280500,
265500,
277500,
191146,
81.20262904439362,
15504.911665456748,
8384.773949866078,
7120.13771559067,
169778.36867338046,
225635,
281491.63132661954,
-0.4951060901599445,
265300,
225635,
253555.35440338118,
10615.494738271283,
1211606
],
[
277000,
281500,
273000,
278000,
102681,
81.33398129759767,
16829.49018373582,
10073.717196640027,
6755.772987095792,
170543.09515631665,
229575,
288606.90484368335,
-0.514271195414861,
271000,
229575,
258444.28352270497,
10464.387971251906,
1314287
]
] |
키움증권, RP 첫 거래 이벤트…추첨으로 에어팟 등 제공: 키움증권, RP 첫거래 이벤트[키움증권 제공. 재판매 및 DB 금지] (서울=연합뉴스) 고은지 기자 = 키움증권은 '환매조건부채권(RP) 첫 거래' 이벤트를 한다고 15일 밝혔다. 원화 또는 달러 RP를 처음 거래하는 고객을 대상으로 하며, RP(30일물 이상)를 일정 금액 이상 매수하고 약정 만기까지 유지하면 현금처럼 사용할 수 있는 키움포인트를 최대 1만점을 지급한다. 또 조건을 충족하는 고객에게 추첨을 통해 에어팟(5명), 애플워치(5명), 키움포인트 2만점(100명)을 추가 제공한다. 이벤트를 사회관계망서비스(SNS)에 공유하면 500포인트(1천명 추첨)도 받을 수 있다. 키움증권 관계자는 "단기에 안정적인 수익률을 원하는 고객이라면 이벤트 혜택까지 동시에 누릴 기회"라고 말했다. RP와 이벤트에 대한 자세한 내용은 키움증권 홈페이지를 통해 확인할 수 있다. eun@yna.co.kr 키움증권, API 기반 금시장 거래 서비스 개시: (서울=연합뉴스) 고은지 기자 = 키움증권은 '키움 REST API'를 통한 KRX금시장 거래 서비스를 개시했다고 19일 밝혔다. 키움 REST API는 투자자가 자신만의 트레이딩 전략을 자동 매매 시스템으로 구현할 수 있게 돕는 전산 연계 서비스다. 이번 서비스 개설로 키움증권은 기존 '영웅문4'(HTS·홈트레이딩시스템), '영웅문 SF+'(MTS·모바일트레이딩시스템)에 이어 REST API를 새로운 금현물 거래 채널로 확보하게 됐다. API 투자자와 개발자들은 이 키움 REST API를 통해 손쉽게 KRX금시장 관련 시세와 계좌 정보를 호출하고 주문 실행까지 프로그래밍적으로 처리할 수 있다. 키움증권 관계자는 "최근 금 가격이 연일 상승세를 보이면서 안전 자산으로서의 가치가 더욱 부각되는 상황에서 투자자들이 키움 REST API를 통해 KRX금시장을 본인만의 자동매매 전략에 쓰일 수 있도록 이번 서비스를 선보였다"며 "앞으로도 투자자들의 다양한 금융서비스를 지속해서 확대해 나가겠다"고 말했다.키움증권 신사옥[키움증권 제공. 재판매 및 DB 금지] eun@yna.co.kr
|
0
|
[
[
35300,
35550,
33950,
34400,
91646,
51.90629361664073,
143.4060892549751,
-72.34046717204282,
215.7465564270179,
29979.128018242434,
34187.5,
38395.87198175756,
-0.2461936077079379,
34880,
34187.5,
34250.27233694436,
2148.37490903423,
2762431
],
[
34100,
35400,
33600,
34500,
138126,
52.29368991488684,
160.69876544200815,
-25.73262064923263,
186.43138609124077,
30283.022226863737,
33990,
37696.97777313626,
-0.2181216694990446,
35030,
33990,
34300.21786955549,
2123.490986960356,
2900557
],
[
35250,
36950,
34750,
36850,
208755,
60.372021621350946,
359.8802209681162,
51.389947674237135,
308.49027329387906,
30362.837375462655,
33960,
37557.16262453735,
-0.21184703324719353,
35290,
33960,
34810.17429564439,
2146.8130593203305,
3109312
],
[
38700,
39000,
37050,
37950,
156191,
63.488638308715075,
599.5821565402148,
161.0283894474327,
438.5537670927821,
30273.10765046074,
33987.5,
37701.89234953926,
-0.21857402571764672,
35800,
33987.5,
35438.139436515514,
2147.040697940307,
3265503
],
[
38700,
39950,
37700,
39600,
184423,
67.60434302504588,
912.1739048483869,
311.2574925276235,
600.9164123207634,
29744.87450419717,
34207.5,
38670.12549580283,
-0.26091503300754687,
36660,
34207.5,
36270.51154921242,
2154.3949338017137,
3449926
],
[
39600,
39950,
37850,
39200,
134458,
65.67168476729408,
1114.7779936385705,
471.96159274981295,
642.8164008887575,
29429.765382825295,
34410,
39390.234617174705,
-0.28946437763293836,
37620,
34410,
36856.40923936994,
2150.509581387306,
3315468
],
[
39000,
39050,
37050,
37050,
96000,
56.34736361953122,
1089.2993966093563,
595.4291535217217,
493.87024308763466,
29478.359397007145,
34580,
39681.640602992855,
-0.29506307709617435,
38130,
34580,
36895.12739149595,
2150.473182716784,
3219468
],
[
37100,
38000,
36900,
37150,
69136,
56.65562423504687,
1064.9010724798063,
689.3235373133386,
375.57753516646767,
29977.72367591469,
34892.5,
39807.27632408531,
-0.28170961232845504,
38190,
34892.5,
36946.10191319676,
2075.4393839512995,
3288604
],
[
37800,
38950,
37250,
38200,
87501,
59.86078911977263,
1117.41063536999,
774.9409569246689,
342.46967844532105,
30384.014140820418,
35230,
40075.985859179586,
-0.27510564060060083,
38240,
35230,
37196.88153055741,
2055.7651422404924,
3376105
],
[
38800,
39500,
37350,
38500,
97326,
60.75374999004151,
1169.7482058922687,
853.9024067181888,
315.84579917407996,
30652.835163529395,
35530,
40407.164836470605,
-0.27453784612837634,
38020,
35530,
37457.50522444593,
2062.496203509029,
3473431
]
] |
no news data
|
0
|
[
[
13840,
13840,
13590,
13670,
18689,
48.55176019707393,
-40.44121633026225,
-153.46244664616447,
113.02123031590222,
12801.964788338611,
13345.5,
13889.035211661389,
-0.08145595319192066,
13624,
13345.5,
13478.966875609412,
322.8257301081722,
-26654
],
[
13650,
13790,
13640,
13670,
24502,
48.551760197073925,
-19.410466579704007,
-126.65205063287239,
107.24158405316838,
12796.884422470977,
13350,
13903.115577529023,
-0.08286375693318691,
13642,
13350,
13517.17350048753,
310.48103510044564,
-26654
],
[
13670,
13750,
13490,
13510,
25411,
43.80644988564842,
-15.475714306989175,
-104.41678336769574,
88.94106906070657,
12805.604425632195,
13341,
13876.395574367805,
-0.08026318482389705,
13626,
13341,
13515.738800390025,
306.87524687898525,
-52065
],
[
13530,
13610,
13480,
13560,
17451,
45.59592544161933,
-8.227965782132742,
-85.17901985058315,
76.9510540684504,
12806.41234134054,
13340,
13873.58765865946,
-0.07999814972405704,
13626,
13340,
13524.591040312022,
294.24130067334346,
-34614
],
[
13510,
13600,
13430,
13480,
16529,
43.22416625628972,
-8.837530718134076,
-69.91072202409333,
61.073191305959256,
12810.111703348488,
13334,
13857.888296651512,
-0.07857931553195022,
13578,
13334,
13515.672832249618,
285.36692205381894,
-51143
],
[
13520,
13630,
13500,
13590,
19892,
47.28457409544275,
-0.4394687082422024,
-56.01647136092311,
55.57700265268091,
12810.771454851963,
13347,
13883.228545148037,
-0.08035192105312604,
13562,
13347,
13530.538265799696,
275.69785619283186,
-31251
],
[
13590,
13590,
13330,
13440,
34924,
42.79053252261054,
-5.820594270768197,
-45.977295942892134,
40.15670167212394,
12818.206400540159,
13355,
13891.793599459841,
-0.08038840875474969,
13516,
13355,
13512.430612639757,
274.5765807504867,
-66175
],
[
13600,
13600,
13420,
13460,
21196,
43.56076555205432,
-8.37480268276704,
-38.456797290867115,
30.081994608100075,
12848.200288831915,
13373,
13897.799711168085,
-0.07848645945832426,
13506,
13373,
13501.944490111806,
267.8211106968805,
-44979
],
[
13520,
13850,
13350,
13770,
60458,
53.91718467649755,
14.448820956640702,
-27.87567364136555,
42.324494598006254,
12861.708565437366,
13404,
13946.291434562634,
-0.08091486639251479,
13548,
13404,
13555.555592089446,
284.40531707567476,
15479
],
[
13800,
13890,
13500,
13550,
38601,
47.28579071031956,
14.616060891141387,
-19.377326734864162,
33.99338762600555,
12940.451889631979,
13435.5,
13930.548110368021,
-0.07369254741066894,
13562,
13435.5,
13554.444473671558,
291.94779442741225,
-23122
]
] |
no news data
|
0
|
[
[
2005,
2190,
1985,
2040,
335319,
48.24237655306947,
-37.605817774336856,
-47.346518316820315,
9.74070054248346,
1946.6126184407897,
2013.6499999999996,
2080.68738155921,
-0.06658295290562917,
1996.8000000000002,
2013.6499999999996,
2002.9476928247864,
69.18526450418804,
-588163
],
[
2050,
2145,
2020,
2145,
123590,
65.14635566050936,
-23.789343206537524,
-42.63508329476376,
18.845740088226236,
1932.3133269175498,
2016.8999999999996,
2101.4866730824497,
-0.08387790478699979,
2031.4,
2016.8999999999996,
2031.3581542598292,
73.17203132531748,
-464573
],
[
2145,
2155,
2100,
2105,
42571,
57.44882938694465,
-15.88424953425556,
-37.28491654266212,
21.400667008406558,
1930.7758268817504,
2017.3999999999996,
2104.0241731182487,
-0.08587704284549336,
2054.6000000000004,
2017.3999999999996,
2046.0865234078635,
71.87402908779481,
-507144
],
[
2125,
2140,
2085,
2085,
52001,
54.01238666373183,
-11.105224582647224,
-32.04897815065914,
20.943753568011914,
1928.4352359257214,
2019.1499999999999,
2109.8647640742784,
-0.08985440811656241,
2073.2,
2019.1499999999999,
2053.869218726291,
70.66874129580947,
-559145
],
[
2105,
2105,
2080,
2090,
23495,
54.74126497831037,
-6.8355585996760055,
-27.006294240462516,
20.17073564078651,
1926.3048716936703,
2022.3999999999999,
2118.495128306329,
-0.09503078353078467,
2093,
2022.3999999999999,
2061.095374981033,
67.4066883461088,
-535650
],
[
2090,
2100,
2030,
2075,
44353,
52.07473094460994,
-4.609061791369186,
-22.52684775064385,
17.917785959274664,
1929.0810769925097,
2026.6499999999999,
2124.21892300749,
-0.09628591321391478,
2100,
2026.6499999999999,
2063.8762999848263,
67.59192489281531,
-580003
],
[
2070,
2095,
2040,
2055,
22211,
48.67048157666977,
-4.407572134816746,
-18.90299262747843,
14.495420492661683,
1930.0806492248776,
2028.3999999999999,
2126.719350775122,
-0.09694276353295436,
2082,
2028.3999999999999,
2062.1010399878614,
66.69250168618565,
-602214
],
[
2065,
2095,
2025,
2050,
26684,
47.82868441316873,
-4.598341524870193,
-16.04206240695678,
11.443720882086588,
1931.5892519679815,
2030.15,
2128.7107480320187,
-0.09709701059726486,
2071,
2030.15,
2059.6808319902893,
66.92875156574382,
-628898
],
[
2055,
2060,
2000,
2050,
33141,
47.82868441316873,
-4.695401969785507,
-13.772730319522527,
9.07732834973702,
1933.2290422934068,
2031.9,
2130.5709577065936,
-0.09712186397617344,
2064,
2031.9,
2057.7446655922313,
66.43384073961927,
-628898
],
[
2050,
2105,
2025,
2055,
48936,
48.85461420219564,
-4.3190772246930464,
-11.881999700556632,
7.562922475863585,
1934.6268235528485,
2033.65,
2132.6731764471515,
-0.09738467921928701,
2057,
2033.65,
2057.195732473785,
67.40285211536074,
-579962
]
] |
no news data
|
0
|
[
[
2375,
2400,
2315,
2380,
39583,
50.62308201420787,
30.588048695384714,
44.01985400994002,
-13.431805314555305,
2227.8253355886336,
2395,
2562.1746644113664,
-0.13960306005124543,
2405,
2395,
2403.6422192353393,
172.53338779821627,
-2112473
],
[
2380,
2400,
2355,
2380,
26337,
50.623082014207874,
26.584392365496115,
40.53276168105124,
-13.948369315555126,
2280.067687353795,
2406,
2531.932312646205,
-0.10468188914896508,
2395,
2406,
2398.9137753882715,
163.42386009834368,
-2112473
],
[
2380,
2380,
2320,
2360,
38022,
49.05526574928631,
21.54922695187406,
36.7360547352158,
-15.18682778334174,
2276.7115641009373,
2404.25,
2531.7884358990627,
-0.1060941548500054,
2383,
2404.25,
2391.1310203106173,
156.03644151989056,
-2150495
],
[
2365,
2390,
2335,
2365,
20673,
49.47653946644831,
17.75758194744776,
32.94036017766219,
-15.182778230214431,
2277.307646704519,
2404.5,
2531.692353295481,
-0.10579526163067673,
2372,
2404.5,
2385.904816248494,
148.81955283989836,
-2129822
],
[
2365,
2365,
2290,
2320,
55948,
45.80533697885576,
10.994810710961247,
28.551250284322006,
-17.55643957336076,
2267.050987343442,
2399.25,
2531.449012656558,
-0.1102002814684238,
2361,
2399.25,
2372.7238529987953,
143.5467276370485,
-2185770
],
[
2320,
2360,
2275,
2360,
38924,
49.39948624871175,
8.761929420710658,
24.593386111599738,
-15.83145669088908,
2268.9315164945383,
2400,
2531.0684835054617,
-0.10922373625455141,
2357,
2400,
2370.1790823990364,
139.36481852011647,
-2146846
],
[
2355,
2375,
2320,
2330,
35119,
46.88790975911628,
4.519507561731643,
20.578610401626122,
-16.05910283989448,
2271.571421036,
2400.75,
2529.928578964,
-0.10761518605769016,
2347,
2400.75,
2362.143265919229,
133.33876005439387,
-2181965
],
[
2305,
2335,
2280,
2315,
36298,
45.638485627579186,
-0.05241278432549734,
16.4524057644358,
-16.504818548761296,
2263.371312780085,
2397.75,
2532.128687219915,
-0.11208732121356672,
2338,
2397.75,
2352.7146127353835,
127.7431343362229,
-2218263
],
[
2300,
2300,
2220,
2235,
35227,
39.58067582262298,
-10.015570744520573,
11.158810462644524,
-21.174381207165098,
2238.4221510179136,
2391,
2543.5778489820864,
-0.1276268080151287,
2312,
2391,
2329.171690188307,
125.40433902649269,
-2253490
],
[
2250,
2665,
2225,
2305,
735973,
46.29760541813893,
-12.123280590889863,
6.502392251937646,
-18.62567284282751,
2233.4405684903227,
2389.25,
2545.0594315096773,
-0.13042538998403458,
2309,
2389.25,
2324.3373521506455,
147.8754576674575,
-1517517
]
] |
no news data
|
0
|
[
[
1565,
1579,
1560,
1579,
41014,
47.37649346772062,
9.181492463175118,
9.671422390924139,
-0.4899299277490208,
1511.776531148649,
1567.15,
1622.5234688513513,
-0.07066773295645108,
1575,
1567.15,
1569.947517816421,
64.08896171693205,
-9994453
],
[
1579,
1594,
1570,
1580,
109210,
47.546744657983666,
9.442012983961831,
9.625540509531678,
-0.18352752556984697,
1512.2213481545596,
1566.4,
1620.5786518454406,
-0.0691760110386115,
1574.4,
1566.4,
1571.9580142531368,
61.225464451436906,
-9885243
],
[
1580,
1610,
1570,
1605,
116472,
51.74952469834841,
11.532825209832026,
10.006997449591747,
1.5258277602402792,
1511.1194639436492,
1567.3,
1623.4805360563507,
-0.07169085185522973,
1582,
1567.3,
1578.5664114025094,
59.70935984776284,
-9768771
],
[
1605,
1627,
1580,
1598,
46845,
50.52872265117458,
12.481093190672482,
10.501816597807895,
1.9792765928645863,
1519.4278387304232,
1571.45,
1623.4721612695769,
-0.06620912058236256,
1585.8000000000002,
1571.45,
1582.4531291220078,
58.801548430065495,
-9815616
],
[
1598,
1602,
1516,
1564,
163996,
44.97851130312183,
10.369552797420056,
10.475363837730328,
-0.10581104031027166,
1526.8100700403656,
1573.5500000000002,
1620.2899299596347,
-0.059406984156378295,
1585.2,
1573.5500000000002,
1578.7625032976064,
60.7442949707751,
-9979612
],
[
1565,
1582,
1530,
1547,
72132,
42.466768842094346,
7.240915135499563,
9.828474097284175,
-2.5875589617846124,
1525.241837291798,
1573.0000000000002,
1620.7581627082025,
-0.060722393780295265,
1578.8000000000002,
1573.0000000000002,
1572.4100026380852,
60.1197024728626,
-10051744
],
[
1547,
1596,
1540,
1567,
118389,
46.26836388700592,
6.302627336154501,
9.12330474505824,
-2.820677408903739,
1524.6159785447421,
1572.25,
1619.8840214552579,
-0.060593444369862144,
1576.2000000000003,
1572.25,
1571.3280021104683,
59.82543801051527,
-9933355
],
[
1585,
1617,
1567,
1583,
86350,
49.16241797798098,
6.772030030842416,
8.653049802215076,
-1.8810197713726602,
1526.2075792951896,
1570.9500000000003,
1615.692420704811,
-0.05696224667215465,
1571.8000000000002,
1570.9500000000003,
1573.6624016883748,
59.12362100976418,
-9847005
],
[
1583,
1584,
1521,
1527,
242291,
40.86598708139244,
2.595385076186858,
7.441516857009432,
-4.846131780822574,
1519.7421235937074,
1568.1000000000001,
1616.4578764062928,
-0.06167703131980446,
1557.6000000000004,
1568.1000000000001,
1564.3299213507,
59.400505223352454,
-10089296
],
[
1528,
1532,
1512,
1525,
87946,
40.60245287845953,
-0.8660362994119168,
5.780006225725162,
-6.646042525137079,
1514.5976918129268,
1564.45,
1614.3023081870733,
-0.06373141767020138,
1549.8000000000002,
1564.45,
1556.46393708056,
56.586183421684424,
-10177242
]
] |
no news data
|
0
|
[
[
9290,
9430,
9040,
9240,
930224,
70.46179696149406,
101.75691225633636,
-101.08977749127892,
202.8466897476153,
7240.951769006701,
8220.5,
9200.0482309933,
-0.2383184066646309,
8862,
8220.5,
8620.4578536477,
354.9718657634064,
4027582
],
[
9370,
9400,
9160,
9190,
420305,
68.66815332879447,
148.1436823143158,
-51.24308553015999,
199.3867678444758,
7193.979448822675,
8244,
9294.020551177324,
-0.254735698975576,
9042,
8244,
8734.36628291816,
346.75958963744887,
3607277
],
[
9360,
9450,
9180,
9410,
457853,
72.04061775247607,
200.34820378635777,
-0.9248276668564372,
201.2730314532142,
7124.18290619771,
8296.5,
9468.81709380229,
-0.2826052175742278,
9240,
8296.5,
8869.493026334527,
341.2767618062025,
4065130
],
[
9570,
9600,
9300,
9490,
394057,
73.17148095804478,
245.34777811589265,
48.32969348969338,
197.01808462619925,
7077.003986781757,
8362.5,
9647.996013218242,
-0.3074429926979355,
9306,
8362.5,
8993.59442106762,
338.3284216771881,
4459187
],
[
9300,
9430,
9190,
9270,
253101,
65.34426435112546,
260.25801124454847,
90.7153570406644,
169.54265420388407,
7089.059566408269,
8425,
9760.940433591732,
-0.31713719491791836,
9320,
8425,
9048.875536854097,
335.5906772716747,
4206086
],
[
9320,
10330,
9170,
10110,
3062397,
75.93104696556432,
335.9824615733287,
139.76877794719726,
196.21368362613143,
7021.0949626033835,
8533,
10044.905037396617,
-0.3543665855845814,
9494,
8533,
9261.100429483278,
394.47705746655504,
7268483
],
[
10330,
10610,
10250,
10320,
876621,
77.76017820999115,
408.2340114141298,
193.46182464058376,
214.77218677354603,
6974.1896442640345,
8653,
10331.810355735965,
-0.3880296673375627,
9720,
8653,
9472.880343586623,
402.01441050465826,
8145104
],
[
10470,
10500,
9890,
10050,
702540,
70.35690852772576,
438.65065004821554,
242.49958972211013,
196.1510603261054,
6994.766761866035,
8755,
10515.233238133964,
-0.4021092491453945,
9848,
8755,
9588.304274869299,
416.8705240400398,
7442564
],
[
9990,
10170,
9750,
10120,
485911,
71.12447357922161,
463.0665276099826,
286.61297729968464,
176.45355031029794,
7036.502366114183,
8860.5,
10684.497633885816,
-0.41171438042679676,
9974,
8860.5,
9694.64341989544,
417.0940580371798,
7928475
],
[
10150,
10270,
9990,
10050,
389706,
69.19494701190679,
471.33461940213783,
323.5573057201753,
147.77731368196254,
7114.001917304388,
8963.5,
10812.998082695613,
-0.4126731929928292,
10130,
8963.5,
9765.714735916352,
407.30162532023843,
7538769
]
] |
no news data
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.