labels
int64 | time_series
list | texts
string |
|---|---|---|
0
|
[
[
414500,
441000,
414500,
437500,
39309,
81.67524142811737,
13092.790897195751,
9125.863564590436,
3966.9273326053153,
352702.6470918978,
394275,
435847.3529081022,
-0.2108799843160343,
420900,
394275,
414154.7678542717,
12499.582674802903,
220849
],
[
440000,
440000,
432000,
433000,
17122,
76.79152279123755,
13987.783392705605,
10098.24753021347,
3889.5358624921355,
353732.05634116783,
397325,
440917.94365883217,
-0.21943217093730408,
424900,
397325,
417923.81428341736,
12178.183912316981,
203727
],
[
433500,
433500,
420000,
423000,
16363,
67.17844755519425,
13731.862602661131,
10824.970544703003,
2906.892057958128,
357878.67278969014,
400200,
442521.32721030986,
-0.21150088560874492,
425900,
400200,
418939.0514267339,
12272.599347151483,
187364
],
[
423500,
430000,
419500,
424500,
17913,
67.82901064685615,
13494.524518123013,
11358.881339387006,
2135.643178736007,
363472.2296653135,
403275,
443077.7703346865,
-0.19739765834572687,
427200,
403275,
420051.24114138715,
12145.985108069235,
205277
],
[
428500,
431500,
422500,
425500,
13919,
68.28040011971561,
13234.564200970635,
11734.017911703731,
1500.5462892669038,
368980.9498249913,
406175,
443369.0501750087,
-0.18314298110424676,
428700,
406175,
421140.9929131097,
11921.27188606429,
219196
],
[
424000,
428000,
414000,
417000,
28897,
60.50882041856249,
12202.00766529888,
11827.615862422761,
374.39180287611816,
373852.73823144136,
408275,
442697.26176855864,
-0.16862292214100125,
424600,
408275,
420312.7943304878,
12069.752465631127,
190299
],
[
404000,
407500,
346000,
368000,
332793,
35.45572285913385,
7345.138497290551,
10931.12038939632,
-3585.9818921057686,
372092.2400676167,
407950,
443807.7599323833,
-0.17579487649164513,
411600,
407950,
409850.23546439025,
16279.05586094319,
-142494
],
[
365500,
365500,
357000,
363000,
71889,
33.91272936591806,
3057.3334397650906,
9356.362999470073,
-6299.029559704983,
366993.7618309718,
406875,
446756.2381690282,
-0.19603680820413244,
399600,
406875,
400480.1883715122,
15901.980442304392,
-214383
],
[
367500,
369000,
352500,
357000,
67036,
32.107036422923066,
-815.5318724245299,
7321.984025091153,
-8137.515897515683,
359687.4582361147,
405075,
450462.5417638853,
-0.22409450972726183,
386100,
405075,
391784.1506972098,
15944.696124996935,
-281419
],
[
361000,
362500,
355000,
359000,
38053,
33.38038326375369,
-3680.990087132377,
5121.389202646447,
-8802.379289778824,
353321.30641471606,
403125,
452928.69358528394,
-0.24708809220605985,
372800,
403125,
385227.3205577679,
15341.503544640012,
-243366
]
] |
자사주 EB 발행에 실망한 시장…KCC 목표주가 하향 [이런국장 저런주식]: "자사주 의무 소각 회피 선택"[서울경제] LS증권이 KCC의 목표주가를 기존 52만 4000원에서 46만 원으로 낮췄다. 자사주 활용 방안 발표 이후 투자심리 위축을 반영한 조정이다.정경희 LS증권 연구원은 “과도한 금융자산과 높은 차입금 부담이 순이익과 자기자본이익률(ROE) 등 주요 지표의 불확실성을 키우고 있다”며 “3조3000억 원(삼성물산 주식)의 저수익 자산을 방치한 채 자사주를 EB(교환사채)로 발행한 것은 시장에서 이례적으로 받아들여질 수 있다”고 분석했다. 이어 “3차 상법 개정안에서 자사주 의무 소각이 포함될 것으로 관측되면서 소각을 피하기 위한 선택으로 해석된다”고 강조했다.앞서 KCC는 전체 발행주식의 17.2%에 해당하는 자사주 중 3.9%만 소각하고, 나머지 9.9%는 EB 발행에, 3.4%는 사내근로복지기금 출연에 활용한다고 밝혔다. EB 발행 규모는 약 4300억 원에 달한다.시장에서는 이번 결정을 곧바로 역풍으로 받아들이는 분위기다. 자사주 소각 의무화 법안 통과를 앞두고 상장사들이 소각을 회피하기 위해 EB 발행을 택하는 사례가 늘고 있기 때문이다. 최근 자사주 소각 기대감으로 주가가 급등했던 KCC는 발표 직후 11.75% 급락하며 코스피(-0.40%) 대비 11.35%포인트나 부진한 흐름을 보였다.KCC 측은 “이익 환원과 장기적 경쟁력 강화를 병행해 모든 이해관계자의 이익을 균형 있게 도모하겠다”고 밝혔다.
|
0
|
[
[
3840,
3970,
3765,
3840,
23996,
45.87466844620936,
64.04944653583698,
112.4100160907108,
-48.36056955487382,
3743.4205253137616,
3940.25,
4137.079474686238,
-0.09990709964405224,
3850,
3940.25,
3877.8614314840875,
146.56356172910645,
296405
],
[
3840,
3990,
3820,
3865,
5308,
47.51143895723832,
57.83568412615432,
101.4951496977995,
-43.659465571645185,
3736.688597719246,
3932.5,
4128.311402280754,
-0.09958621857889587,
3853,
3932.5,
3875.28914518727,
148.2375930341703,
301713
],
[
3865,
3930,
3840,
3915,
3977,
50.72112591725171,
56.296859627102094,
92.45549168366003,
-36.158632056557934,
3736.3135207435917,
3926.75,
4117.186479256408,
-0.09699445050304112,
3871,
3926.75,
3883.2313161498164,
144.07776496030098,
305690
],
[
3895,
3995,
3880,
3920,
4481,
51.04352428954476,
54.84852864206505,
84.93409907534104,
-30.08557043327599,
3735.1493830279637,
3923.25,
4111.350616972036,
-0.0958902017317459,
3876,
3923.25,
3890.5850529198533,
142.00078174885093,
310171
],
[
4050,
4100,
4000,
4065,
7062,
59.349340882939565,
64.65569349832367,
80.87841795993756,
-16.222724461613893,
3731.541241497071,
3925.5,
4119.458758502929,
-0.09881989988685731,
3921,
3925.5,
3925.4680423358827,
144.715011623933,
317233
],
[
4095,
4095,
3980,
4060,
11876,
58.97776528190439,
71.20369224897286,
78.94347281774463,
-7.739780568771778,
3730.9608549856216,
3933.5,
4136.039145014378,
-0.10298164231060286,
3965,
3933.5,
3952.3744338687065,
142.59251079365208,
305357
],
[
4060,
4060,
3930,
4000,
7193,
54.56311435236721,
70.73612782570399,
77.3020038193365,
-6.565875993632517,
3733.2872894633415,
3937.75,
4142.212710536659,
-0.10384748170232175,
3992,
3937.75,
3961.8995470949653,
141.69304573696263,
298164
],
[
4000,
4390,
3940,
4220,
49091,
64.92910880829376,
87.11355025390458,
79.26431310625013,
7.849237147654449,
3712.445181699115,
3952.5,
4192.554818300885,
-0.12146986378286402,
4053,
3952.5,
4013.5196376759723,
163.7149710414653,
347255
],
[
4220,
4350,
4075,
4315,
73104,
68.29300866139107,
106.5304646890595,
84.717543422812,
21.8129212662475,
3683.864371021548,
3972.5,
4261.135628978452,
-0.14531686795642637,
4132,
3972.5,
4073.815710140778,
171.66390168136064,
420359
],
[
4315,
4385,
4245,
4320,
28804,
68.46445478973983,
120.9279849480663,
91.95963172786286,
28.96835322020344,
3673.2562217333343,
3995.5,
4317.743778266666,
-0.16130335540816704,
4183,
3995.5,
4123.052568112622,
169.4021944184063,
449163
]
] |
no news data
|
0
|
[
[
4700,
4700,
4540,
4670,
26610,
57.23083101472729,
88.56731701433455,
39.11305504679726,
49.45426196753729,
4083.2994808665753,
4400.25,
4717.200519133425,
-0.14406023254743466,
4611,
4400.25,
4539.684805864172,
161.16025594721182,
185212
],
[
4665,
4665,
4475,
4540,
28334,
50.5125995045073,
85.16502476409278,
48.32344899025637,
36.84157577383641,
4083.453645170819,
4406.5,
4729.546354829181,
-0.146622650552221,
4643,
4406.5,
4539.747844691337,
163.57738052241098,
156878
],
[
4540,
4580,
4475,
4570,
15756,
51.91539245593766,
83.92203197813069,
55.44316558783123,
28.47886639029946,
4094.456735192527,
4420.5,
4746.543264807473,
-0.14751420192624046,
4663,
4420.5,
4545.79827575307,
159.39328191366735,
172634
],
[
4650,
4900,
4650,
4690,
54649,
57.14796286410129,
91.56445037114372,
62.66742254449373,
28.89702782664999,
4089.2466370215825,
4436,
4782.7533629784175,
-0.15633605183878155,
4634,
4436,
4574.638620602456,
171.57947606269113,
227283
],
[
4630,
4650,
4520,
4550,
17726,
50.2743239049716,
85.34053942126957,
67.2020459198489,
18.13849350142067,
4095.653798510014,
4444.75,
4793.846201489986,
-0.15708249124922033,
4604,
4444.75,
4569.710896481965,
171.46665634392747,
209557
],
[
4550,
4580,
4505,
4580,
14234,
51.61725692578762,
81.88487654691016,
70.13861204526116,
11.746264501649009,
4101.558973168247,
4454.5,
4807.441026831753,
-0.15846493515849291,
4586,
4454.5,
4571.768717185572,
164.5761808907898,
223791
],
[
4590,
4650,
4510,
4575,
15311,
51.36825545887624,
77.84542698384303,
71.67997503297752,
6.165451950865503,
4109.207007792311,
4464.25,
4819.292992207689,
-0.1590605329933087,
4593,
4464.25,
4572.414973748459,
162.82073939859055,
208480
],
[
4570,
4630,
4475,
4600,
11651,
52.599500764950754,
75.78779069387474,
72.50153816515697,
3.2862525287177675,
4128.097386604148,
4479.25,
4830.402613395852,
-0.15679080801288264,
4599,
4479.25,
4577.931978998768,
162.2621151558341,
220131
],
[
4550,
4590,
4420,
4420,
18856,
43.968127652018765,
58.953029604084804,
69.79183645294255,
-10.838806848857743,
4152.073542364785,
4487.75,
4823.426457635215,
-0.14959677238492128,
4545,
4487.75,
4546.345583199014,
163.52910693041738,
201275
],
[
4420,
4560,
4420,
4445,
17167,
45.310443919576464,
47.0858745667374,
65.25064407570153,
-18.164769508964127,
4189.2725791752455,
4499.5,
4809.7274208247545,
-0.13789417527492145,
4524,
4499.5,
4526.076466559211,
161.8484564353876,
218442
]
] |
no news data
|
0
|
[
[
5420,
5440,
5300,
5340,
30603,
28.801529685405356,
-79.15169126788624,
-56.90399911113503,
-22.247692156751206,
5388.879736144537,
5585,
5781.120263855463,
-0.0702310703152957,
5458,
5585,
5491.302711073951,
102.11091827828146,
-91230
],
[
5340,
5360,
5310,
5340,
4915,
28.80152968540536,
-87.45646359123202,
-63.01449200715443,
-24.441971584077592,
5347.918517893253,
5572.5,
5797.081482106747,
-0.08060349290506846,
5418,
5572.5,
5461.042168859161,
98.38870982983279,
-91230
],
[
5340,
5390,
5290,
5320,
4734,
27.759163147636006,
-94.56183833355499,
-69.32396127243454,
-25.237877061120443,
5307.859485877386,
5556.5,
5805.140514122614,
-0.08949537087109301,
5382,
5556.5,
5432.833735087329,
98.50380198484473,
-95964
],
[
5280,
5360,
5260,
5320,
3060,
27.759163147636006,
-99.0510995894083,
-75.2693889358293,
-23.781710653578997,
5273.701625420896,
5541,
5808.298374579104,
-0.0964801929540171,
5348,
5541,
5410.266988069863,
98.61067327164153,
-95964
],
[
5330,
5330,
5210,
5290,
6000,
26.114962057483822,
-103.83270200251991,
-80.98205154916742,
-22.850650453352486,
5239.708623842967,
5522,
5804.291376157033,
-0.10224243975263765,
5322,
5522,
5386.213590455891,
100.13848232366713,
-101964
],
[
5290,
5290,
5210,
5230,
7330,
23.16030237171453,
-111.18201783042787,
-87.02204480541951,
-24.159973025008355,
5195.414229304139,
5503.5,
5811.585770695861,
-0.11195994210806264,
5300,
5503.5,
5354.970872364713,
98.70001930054805,
-109294
],
[
5190,
5280,
5190,
5230,
2913,
23.160302371714526,
-115.67299726448073,
-92.75223529723175,
-22.92076196724898,
5158.520648429215,
5483.5,
5808.479351570785,
-0.11852989936018425,
5278,
5483.5,
5329.9766978917705,
98.0785893505089,
-109294
],
[
5230,
5270,
5210,
5250,
2824,
26.380333180883166,
-116.2779185046711,
-97.45737193871963,
-18.820546565951474,
5149.50951497687,
5456.5,
5763.49048502313,
-0.11252285715133496,
5264,
5456.5,
5313.981358313416,
95.35869011118685,
-106470
],
[
5200,
5270,
5200,
5250,
28887,
26.380333180883163,
-115.42675516288728,
-101.05124858355316,
-14.375506579334115,
5132.568706764962,
5435.5,
5738.431293235038,
-0.11146400266214244,
5250,
5435.5,
5301.185086650733,
93.54735510324493,
-106470
],
[
5250,
5300,
5210,
5300,
3671,
34.3561930461534,
-109.45588069097175,
-102.7321750050369,
-6.72370568593486,
5129.57220586362,
5417,
5704.42779413638,
-0.10612065502543098,
5252,
5417,
5300.948069320587,
93.29397259587029,
-102799
]
] |
no news data
|
0
|
[
[
211,
218,
211,
218,
1398727,
50.981089709834684,
-1.37378833304345,
-0.49390274140915524,
-0.8798855916342947,
208.09746185934114,
219.40000000000003,
230.70253814065893,
-0.10303134130044571,
214.39999999999998,
219.40000000000003,
215.95171226651345,
11.224979085515589,
6660394
],
[
217,
218,
213,
213,
756781,
46.74106217879632,
-1.5583324955036346,
-0.7067886922280512,
-0.8515438032755834,
207.91011299355685,
218.60000000000005,
229.28988700644325,
-0.09780317480734856,
214.39999999999998,
218.60000000000005,
215.36136981321076,
10.780337722264475,
5903613
],
[
213,
216,
211,
215,
1053561,
48.58314742966827,
-1.52561544335137,
-0.8705540424527151,
-0.6550614008986549,
207.96847075728908,
218.00000000000006,
228.03152924271103,
-0.09203237837349515,
214.79999999999998,
218.00000000000006,
215.28909585056863,
10.367456456388442,
6957174
],
[
213,
213,
209,
210,
758631,
44.44448682934771,
-1.881456893165364,
-1.0727346125952448,
-0.8087222805701191,
206.9173440146723,
217.45000000000005,
227.9826559853278,
-0.09687427900968267,
213.8,
217.45000000000005,
214.23127668045493,
10.055495280932126,
6198543
],
[
210,
211,
207,
209,
786457,
43.64371179638481,
-2.21858102742803,
-1.3019038955618019,
-0.9166771318662281,
205.81369627094304,
216.85000000000002,
227.886303729057,
-0.10178744504548749,
213,
216.85000000000002,
213.18502134436397,
9.62295990372269,
5412086
],
[
208,
211,
206,
207,
690218,
42.01331158872693,
-2.616970807520687,
-1.5649172779535792,
-1.0520535295671078,
204.9090946687729,
215.90000000000003,
226.89090533122717,
-0.10181477842730095,
210.8,
215.90000000000003,
211.9480170754912,
9.292748482028212,
4721868
],
[
206,
210,
205,
208,
533273,
43.156732846720686,
-2.8195044436898797,
-1.8158347111008393,
-1.0036697325890405,
203.9945919431452,
215.25000000000003,
226.50540805685486,
-0.10457986580120633,
209.8,
215.25000000000003,
211.15841366039297,
8.986123590454769,
5255141
],
[
207,
208,
205,
205,
595131,
40.57202994446403,
-3.1853697775125625,
-2.089741724383184,
-1.0956280531293783,
203.253238883242,
214.20000000000002,
225.14676111675803,
-0.10221065468494875,
207.8,
214.20000000000002,
209.92673092831438,
8.558543333993713,
4660010
],
[
205,
207,
202,
205,
504173,
40.572029944464035,
-3.435715896290901,
-2.3589365587647277,
-1.0767793375261734,
202.5901886063887,
213.25,
223.9098113936113,
-0.09997478446528775,
206.8,
213.25,
208.9413847426515,
8.304361667279876,
4660010
],
[
204,
207,
203,
205,
489196,
40.572029944464035,
-3.5927025603332936,
-2.605689759078441,
-0.9870128012548527,
201.70207621497724,
212.95000000000002,
224.1979237850228,
-0.10563910575273798,
206,
212.95000000000002,
208.1531077941212,
7.996907262474171,
4660010
]
] |
no news data
|
0
|
[
[
40350,
40400,
39250,
40100,
180647,
70.8534903954943,
1876.8636135367851,
1303.2475750621516,
573.6160384746336,
29120.933503619464,
35297.5,
41474.06649638053,
-0.34997189582154736,
39280,
35297.5,
38214.62851268603,
1422.0871226345955,
1652860
],
[
39750,
40750,
39450,
39850,
174343,
68.887100057801,
1919.3329233728655,
1426.4646447242944,
492.86827864857105,
29679.954986316217,
35760,
41840.04501368378,
-0.3400472602731422,
39460,
35760,
38541.702810148825,
1413.3666138749816,
1478517
],
[
40550,
44900,
39550,
44650,
998977,
80.23127730664277,
2313.639842208846,
1603.8996842212048,
709.7401579876412,
29617.96083083508,
36447.5,
43277.03916916492,
-0.37476036321640277,
40660,
36447.5,
39763.36224811906,
1694.5547128839114,
2477494
],
[
46050,
47700,
45700,
46250,
382667,
82.51927406063334,
2723.8388260010397,
1827.887512577172,
895.9513134238678,
29549.810414322503,
37202.5,
44855.18958567749,
-0.41140727562274015,
42190,
37202.5,
41060.68979849525,
1791.3722333922035,
2860161
],
[
47050,
48900,
46050,
48550,
456809,
85.17541894284626,
3197.654681382366,
2101.840946338211,
1095.8137350441552,
29269.45140876721,
38035,
46800.548591232786,
-0.46092013099686013,
43880,
38035,
42558.5518387962,
1866.9885024356176,
3316970
],
[
47800,
49000,
46800,
49000,
328347,
85.63531302796721,
3568.3348566084023,
2395.1397283922493,
1173.195128216153,
29016.017386080777,
38800,
48583.98261391922,
-0.5043290007174858,
45660,
38800,
43846.84147103696,
1890.7750379759307,
3645317
],
[
47850,
48850,
47100,
47650,
220948,
77.83427789768314,
3710.396704929568,
2658.191123699713,
1052.205581229855,
29308.679136091196,
39510,
49711.320863908804,
-0.5163918432755659,
47220,
39510,
44607.47317682957,
1891.4339638347928,
3424369
],
[
46250,
47250,
44350,
45000,
426983,
65.26582152636644,
3568.018988315889,
2840.1566966229484,
727.8622916929407,
30101.329535310673,
40107.5,
50113.67046468933,
-0.49896754794935244,
47290,
40107.5,
44685.97854146366,
1992.0458235608792,
2997386
],
[
44650,
46400,
44000,
46000,
207472,
67.40478653634173,
3495.580389962539,
2971.2414352908663,
524.3389546716726,
30748.06092979334,
40692.5,
50636.93907020666,
-0.4887602909728652,
47240,
40692.5,
44948.782833170924,
2021.185407592245,
3204858
],
[
46400,
46500,
45100,
45550,
148891,
65.4515109468827,
3363.0933925066493,
3049.6118267340235,
313.4815657726258,
31543.57239546365,
41250,
50956.42760453635,
-0.4706146717350958,
46640,
41250,
45069.02626653674,
1976.815021335656,
3055967
]
] |
no news data
|
0
|
[
[
27050,
27500,
26800,
27150,
337446,
63.56259111575163,
1381.0051489565412,
1422.864691033878,
-41.859542077336755,
21519.513033911564,
25870,
30220.486966088436,
-0.33633451612589377,
28060,
25870,
27322.136188283985,
1660.2625851543687,
7951459
],
[
27850,
27850,
26850,
27050,
181287,
63.00130013410335,
1279.4633175383424,
1394.184416334771,
-114.72109879642858,
22095.44753254132,
26112.5,
30129.55246745868,
-0.30767275959472906,
27750,
26112.5,
27267.708950627188,
1613.1009719290566,
7770172
],
[
26650,
27050,
26250,
26450,
237254,
59.600565193817076,
1137.4637252017092,
1342.8402781081586,
-205.37655290644943,
22697.48413235938,
26315,
29932.51586764062,
-0.2749394541243109,
27160,
26315,
27104.16716050175,
1555.0223310769811,
7532918
],
[
25700,
26300,
25550,
26150,
277441,
57.917172978587466,
989.3163098359546,
1272.135484453718,
-282.81917461776334,
23353.00188089534,
26497.5,
29641.99811910466,
-0.23734300361201327,
26760,
26497.5,
26913.3337284014,
1508.2350217143396,
7255477
],
[
26100,
26450,
25350,
25600,
288383,
54.85802008212906,
818.0974936965649,
1181.3278863022874,
-363.2303926057225,
23872.672254198627,
26622.5,
29372.327745801373,
-0.20657922778111543,
26480,
26622.5,
26650.666982721123,
1479.0753773061726,
6967094
],
[
25850,
27450,
25800,
26100,
752726,
57.077595321870255,
714.5146891007862,
1087.9652468619872,
-373.450557761201,
24326.747117750747,
26740,
29153.252882249253,
-0.18049759777481325,
26270,
26740,
26540.533586176898,
1505.5699932128746,
7719820
],
[
26350,
26550,
24850,
25200,
422363,
52.110821574179525,
553.4225807810035,
981.0567136457905,
-427.63413286478703,
24386.58947370758,
26755,
29123.41052629242,
-0.17704433012838128,
25900,
26755,
26272.42686894152,
1519.4578508405264,
7297457
],
[
25200,
25200,
24050,
24550,
348732,
48.807500365434464,
369.0521531141567,
858.6558015394637,
-489.60364842530703,
24350.90702355678,
26747.5,
29144.09297644322,
-0.17920126938541683,
25520,
26747.5,
25927.941495153216,
1493.0680043519174,
6948725
],
[
24700,
26000,
24500,
25800,
292755,
54.7482301015526,
320.11176502059607,
750.9469942356902,
-430.83522921509416,
24458.15862548253,
26780,
29101.84137451747,
-0.17340114820892227,
25450,
26780,
25902.353196122574,
1493.563146898209,
7241480
],
[
25850,
25950,
25250,
25800,
191063,
54.74823010155261,
278.1201587932119,
656.3816271471945,
-378.26146835398265,
24420.892044878634,
26765,
29109.107955121366,
-0.17516218607295841,
25490,
26765,
25881.88255689806,
1436.8800649769084,
7241480
]
] |
no news data
|
0
|
[
[
15020,
15020,
14000,
14400,
408876,
90.47171411351222,
1195.1374979862867,
322.64799777917756,
872.4895002071091,
4257.346304723358,
8897.5,
13537.653695276642,
-1.0430241517901977,
12492,
8897.5,
11329.733949192425,
918.3353365447193,
5130288
],
[
14670,
14900,
13820,
14730,
440277,
90.95696590432502,
1427.2112754578975,
543.5606533149216,
883.6506221429759,
3966.404120903453,
9247.5,
14528.595879096547,
-1.1421672623079853,
13286,
9247.5,
12009.78715935394,
929.8828125058108,
5570565
],
[
15170,
16470,
14830,
15170,
610858,
91.57319041434506,
1627.8706592267354,
760.4226544972844,
867.448004729451,
3774.389105869245,
9621,
15467.610894130754,
-1.2153852809751073,
14068,
9621,
12641.829727483153,
987.7483258982529,
6181423
],
[
15980,
16150,
14840,
15500,
632850,
92.0127982273076,
1792.855980877799,
966.9093197733874,
825.9466611044116,
3692.1038020216956,
10014.5,
16336.896197978305,
-1.2626483994165072,
14824,
10014.5,
13213.463781986524,
1010.7663026198063,
6814273
],
[
15490,
15670,
14770,
15000,
421577,
84.79487016835733,
1861.8005379448387,
1145.8875634076778,
715.9129745371608,
3799.2959978531835,
10385.5,
16971.704002146816,
-1.2683460598231797,
14960,
10385.5,
13570.77102558922,
1002.8544238612487,
6392696
],
[
14820,
19280,
14820,
18100,
2237356,
90.02137523248199,
2141.893275955257,
1345.0887059171937,
796.8045700380635,
3618.2621122846267,
10909,
18199.737887715375,
-1.3366464181346365,
15700,
10909,
14476.616820471376,
1249.7933935854453,
8630052
],
[
18400,
18770,
16890,
18090,
467587,
89.91400804181639,
2336.1323923343007,
1543.2974432006154,
792.8349491336853,
3653.8081474067812,
11434,
19214.19185259322,
-1.3608871528062305,
16372,
11434,
15199.293456377101,
1294.8081511864848,
8162465
],
[
18100,
18100,
12710,
13160,
2232896,
55.053068908058535,
2068.415091579027,
1648.3209728762977,
420.09411870272925,
4102.014470843769,
11708.5,
19314.98552915623,
-1.2993099934502679,
15970,
11708.5,
14791.434765101681,
1587.3218546731646,
5929569
],
[
14150,
16400,
13610,
15640,
1335096,
62.85499142744321,
2032.9281454992088,
1725.24240740088,
307.6857380983288,
4574.001941042828,
12112,
19649.99805895717,
-1.2447156636322938,
15998,
12112,
14961.147812081346,
1705.3702936250813,
7264665
],
[
15600,
20300,
14730,
18170,
2517894,
68.80410848095407,
2183.781072126141,
1816.9501403459324,
366.83093178020886,
5066.100553078451,
12669,
20271.899446921547,
-1.2002367111723968,
16632,
12669,
15602.918249665077,
1981.4152726518614,
9782559
]
] |
no news data
|
0
|
[
[
53500,
58300,
52250,
57000,
1233553,
80.36065582031299,
1919.2822680814206,
604.572705697396,
1314.7095623840246,
39160.908891859566,
46700,
54239.091108140434,
-0.32287328086254535,
52480,
46700,
50527.934901016815,
1944.2174797521725,
4528566
],
[
55900,
57700,
55100,
56800,
473352,
79.29136204824074,
2353.982044283701,
954.454573414657,
1399.5274708690438,
38821.04747542495,
47390,
55958.95252457505,
-0.36163547265562557,
53760,
47390,
51782.34792081345,
1991.059088341303,
4055214
],
[
57600,
57900,
56100,
57500,
382122,
80.28038143102022,
2723.5732416583196,
1308.2783070633895,
1415.29493459493,
38690.081325147425,
48112.5,
57534.918674852575,
-0.3916827716228662,
55000,
48112.5,
52925.87833665076,
1977.4120106026385,
4437336
],
[
57800,
59200,
57000,
58300,
752661,
81.37515086043045,
3045.918786705006,
1655.806402991713,
1390.112383713293,
38719.583882006555,
48870,
59020.416117993445,
-0.4154047930424983,
56360,
48870,
54000.70266932061,
1993.31115270245,
5189997
],
[
59800,
59800,
55200,
56900,
769300,
73.667487447213,
3152.0764782748593,
1955.0604180483424,
1197.0160602265169,
38978.62098227793,
49497.5,
60016.37901772207,
-0.4250266788311358,
57300,
49497.5,
54580.562135456494,
2179.503213223704,
4420697
],
[
56200,
58000,
56000,
58000,
411635,
75.62133296558886,
3287.0766471312963,
2221.463663864933,
1065.6129832663632,
38983.33662495135,
50065,
61146.66337504865,
-0.44269103665429543,
57500,
50065,
55264.449708365195,
2166.6815551362965,
4832332
],
[
57100,
57700,
55300,
57100,
457221,
70.98074525382313,
3283.5915754703165,
2433.88924618601,
849.7023292843064,
39266.41906288436,
50612.5,
61958.58093711564,
-0.44835093848814594,
57560,
50612.5,
55631.55976669216,
2204.7757297694184,
4375111
],
[
56600,
57700,
55700,
56300,
426474,
67.04242924676866,
3179.623595388686,
2583.0361160265456,
596.5874793621406,
39795.19577679261,
51150,
62504.80422320739,
-0.44398061478816786,
57320,
51150,
55765.24781335373,
2190.148891928746,
3948637
],
[
57000,
57400,
56000,
57000,
304173,
68.67994418123797,
3117.772629850224,
2689.9834187912816,
427.7892110589423,
40337.712508065,
51702.5,
63067.287491935,
-0.43962235837474006,
57060,
51702.5,
56012.19825068299,
2133.709685362407,
4252810
],
[
57500,
58000,
56500,
56800,
277710,
67.64578484884822,
3017.829307791879,
2755.552596591401,
262.2767112004776,
41307.16114763014,
52327.5,
63347.83885236986,
-0.42120639634493756,
57040,
52327.5,
56169.758600546396,
2088.444707836521,
3975100
]
] |
no news data
|
0
|
[
[
222000,
224000,
218500,
221000,
89518,
59.57437855945345,
-307.1711414452584,
-4200.828440773385,
3893.657299328127,
192263.7665407654,
209215,
226166.2334592346,
-0.16204606227311222,
219100,
209215,
215867.03806427307,
9062.190459165311,
198888
],
[
224500,
252000,
220500,
251000,
340599,
73.82074107530794,
2637.5010335947445,
-2833.1625458997596,
5470.663579494504,
185968.0700146689,
211215,
236461.9299853311,
-0.2390637974133571,
227100,
211215,
222893.63045141846,
10664.891140653503,
539487
],
[
244500,
253000,
242000,
246000,
151369,
69.42914358982885,
4515.662982317328,
-1363.3974402563422,
5879.06042257367,
183455.87800587193,
213065,
242674.12199412807,
-0.27793510894917584,
232900,
213065,
227514.90436113477,
10688.827487749682,
388118
],
[
249000,
249500,
242000,
243000,
90301,
66.85909944353867,
5696.38060046389,
48.55816788770426,
5647.822432576186,
182168.57774661086,
214640,
247111.42225338914,
-0.3025663646420904,
237700,
214640,
230611.92348890784,
10461.054095767564,
297817
],
[
238500,
243500,
230500,
239500,
129312,
63.88778849504931,
6277.325963963725,
1294.3117271029087,
4983.014236860817,
181988.78327734792,
216165,
250341.21672265208,
-0.31620490572157456,
240100,
216165,
232389.53879112628,
10642.40737464131,
168505
],
[
235000,
239500,
232000,
235000,
67068,
60.18438878886222,
6301.971750592231,
2295.843731800773,
4006.1280187914576,
182153.939651092,
217290,
252426.060348908,
-0.3234024607566663,
242900,
217290,
232911.63103290103,
10417.949705024075,
101437
],
[
231000,
236000,
225500,
231000,
81244,
57.02032947643929,
5930.37546660495,
3022.7500787616086,
2907.6253878433413,
182970.35632738893,
218390,
253809.64367261107,
-0.32437056341967185,
238900,
218390,
232529.30482632085,
10423.810440379499,
20193
],
[
233000,
239000,
226500,
236000,
65284,
59.86100697475837,
5970.51654933166,
3612.303372875619,
2358.213176456041,
184075.12933656698,
219865,
255654.87066343302,
-0.3255622374041618,
236900,
219865,
233223.4438610567,
10572.109694638106,
85477
],
[
235500,
240500,
231500,
233000,
50864,
57.40925413234808,
5694.609801618033,
4028.7646586241026,
1665.8451429939305,
187198.189401408,
221685,
256171.810598592,
-0.31113346052815494,
234900,
221685,
233178.75508884538,
10459.8161450211,
34613
],
[
235500,
238500,
230000,
233500,
68330,
57.720067996313475,
5453.433747977804,
4313.698476494843,
1139.7352714829613,
191275.55331941406,
223635,
255994.44668058594,
-0.28939519020355436,
233700,
223635,
233243.0040710763,
10319.829277519591,
102943
]
] |
no news data
|
0
|
[
[
2705,
2725,
2685,
2700,
11656,
63.13629230160313,
-13.783358292275807,
-27.5701714630734,
13.786813170797593,
2607.5981956970677,
2651.5,
2695.4018043029323,
-0.03311469304388633,
2674,
2651.5,
2666.621579721492,
45.53361298679895,
-77491
],
[
2690,
2715,
2670,
2700,
15987,
63.13629230160313,
-9.861750203780957,
-24.028487211214912,
14.166737007433955,
2604.5538421487486,
2653.25,
2701.9461578512514,
-0.03670679947328855,
2684,
2653.25,
2673.2972637771936,
45.49549777345617,
-77491
],
[
2715,
2715,
2675,
2680,
14495,
57.95738844754974,
-8.272322211897517,
-20.877254211351435,
12.604931999453918,
2605.0526593089726,
2655,
2704.9473406910274,
-0.03762511539813742,
2688,
2655,
2674.637811021755,
45.1029622182093,
-91986
],
[
2685,
2705,
2640,
2690,
11794,
59.735801041998684,
-6.1350515947588065,
-17.92881368803291,
11.793762093274104,
2604.0484674554446,
2656.25,
2708.4515325445554,
-0.03930468332766528,
2695,
2656.25,
2677.710248817404,
46.52417920262292,
-80192
],
[
2705,
2720,
2655,
2660,
8448,
52.55369177877145,
-6.783799098770032,
-15.699810770180337,
8.916011671410304,
2604.0484674554446,
2656.25,
2708.4515325445554,
-0.03930468332766528,
2686,
2656.25,
2674.168199053923,
47.84388068814985,
-88640
],
[
2690,
2690,
2635,
2635,
8036,
47.435418292576195,
-9.209070800217432,
-14.401662776187758,
5.192591975970325,
2602.907134624881,
2655.75,
2708.592865375119,
-0.039795060058453464,
2673,
2655.75,
2666.3345592431388,
48.35503206756772,
-96676
],
[
2635,
2660,
2615,
2660,
6606,
52.42520380957951,
-9.009963776562472,
-13.323322976262702,
4.31335919970023,
2604.4075044337246,
2656.75,
2709.0924955662754,
-0.03940340307990994,
2665,
2656.75,
2665.067647394511,
48.115386919884315,
-90070
],
[
2660,
2670,
2600,
2620,
19999,
45.05562963258379,
-11.942173786216244,
-13.047093138253413,
1.104919352037168,
2600.1317367161146,
2655,
2709.8682632838854,
-0.04133202507260672,
2653,
2655,
2656.054117915609,
49.67857356846401,
-110069
],
[
2630,
2630,
2600,
2615,
10247,
44.21886265759959,
-14.502256571145153,
-13.338125824831762,
-1.1641307463133916,
2596.3616644897947,
2653.75,
2711.1383355102053,
-0.0432507474405692,
2638,
2653.75,
2647.8432943324874,
48.272961170716584,
-120316
],
[
2605,
2620,
2605,
2615,
4770,
44.21886265759958,
-16.34275155567775,
-13.939050971000961,
-2.4037005846767894,
2591.8136302312782,
2651.75,
2711.6863697687218,
-0.04520514359854569,
2629,
2651.75,
2641.27463546599,
45.89632108709397,
-120316
]
] |
no news data
|
0
|
[
[
6550,
6620,
6550,
6610,
95074,
71.03261393160224,
24.378810559467638,
-5.679378287233821,
30.05818884670146,
6267.346726180054,
6429.5,
6591.653273819946,
-0.05044039935296547,
6536,
6429.5,
6508.725789384433,
88.45527252952361,
322722
],
[
6620,
6650,
6600,
6640,
121271,
72.75847577037264,
34.473575896605325,
2.351212549534008,
32.122363347071314,
6261.226052760592,
6444,
6626.773947239408,
-0.056726861340598324,
6566,
6444,
6534.980631507547,
85.70846734884336,
443993
],
[
6560,
6630,
6560,
6610,
108707,
68.37158282875671,
39.59655642118287,
9.80028132386378,
29.79627509731909,
6263.979324418608,
6456.5,
6649.020675581392,
-0.05963623498223261,
6588,
6456.5,
6549.984505206037,
85.30071968106883,
335286
],
[
6650,
6660,
6570,
6640,
74585,
70.30005665051789,
45.55220718635064,
16.950666496361155,
28.601540689989488,
6268.811968702397,
6471,
6673.188031297603,
-0.06249050573253059,
6612,
6471,
6567.98760416483,
85.63638256099249,
409871
],
[
6640,
6640,
6580,
6620,
157829,
67.35171132573323,
48.10376026804806,
23.181285250698537,
24.922475017349527,
6276.743087049957,
6483.5,
6690.256912950043,
-0.06377941326445391,
6624,
6483.5,
6578.390083331865,
83.80521237806447,
252042
],
[
6580,
6610,
6550,
6590,
56928,
63.078264059681445,
47.161486924444034,
27.977325585447637,
19.184161338996397,
6284.9413038283865,
6493,
6701.0586961716135,
-0.06408707721287957,
6620,
6493,
6580.712066665492,
82.81912577963129,
195114
],
[
6590,
6590,
6380,
6380,
138048,
42.66907764426401,
29.13364898373493,
28.208590265105098,
0.9250587186298311,
6277.050784408458,
6490,
6702.949215591542,
-0.0656237952516309,
6568,
6490,
6540.5696533323935,
91.90347393822906,
57066
],
[
6470,
6490,
6330,
6480,
59140,
50.827942332247105,
22.65447511014463,
27.097767234113004,
-4.443292123968373,
6283.811007241175,
6493.5,
6703.188992758825,
-0.06458427435399258,
6542,
6493.5,
6528.455722665915,
96.76751151406984,
116206
],
[
6410,
6490,
6410,
6450,
50827,
48.593717549705126,
14.926866233569854,
24.663587034004372,
-9.736720800434519,
6305.442472314876,
6500,
6694.557527685124,
-0.05986385467234588,
6504,
6500,
6512.764578132733,
95.5698321202077,
65379
],
[
6420,
6500,
6420,
6480,
50171,
50.91719465101446,
11.095527470059096,
21.94997512121532,
-10.854447651156224,
6338.193861813734,
6509,
6679.806138186266,
-0.05248306596597519,
6476,
6509,
6506.211662506186,
94.45770125447858,
115550
]
] |
no news data
|
0
|
[
[
1160,
1174,
1153,
1160,
35329,
47.30513204213613,
0.09290269812686347,
-0.04486543482587779,
0.13776813295274126,
1151.3714576665996,
1165.3999999999999,
1179.4285423334002,
-0.024075068360048586,
1167.8,
1165.3999999999999,
1166.050913728302,
22.70515635717301,
197528
],
[
1163,
1166,
1149,
1154,
54976,
43.49707501362208,
-0.8727487901799122,
-0.21044210589668472,
-0.6623066842832275,
1150.9787035300383,
1164.1000000000001,
1177.221296469962,
-0.022543246233075957,
1163.6,
1164.1000000000001,
1163.6407309826416,
22.29764518880351,
142552
],
[
1154,
1172,
1140,
1146,
17032,
38.99021345794015,
-2.257544129563712,
-0.6198625106300902,
-1.6376816189336219,
1148.1567266248746,
1163.45,
1178.7432733751255,
-0.02628952404508214,
1157.4,
1163.45,
1160.1125847861133,
22.990670532460403,
125520
],
[
1137,
1172,
1133,
1137,
27323,
34.6416132843337,
-4.034719462362091,
-1.3028339009764904,
-2.7318855613856003,
1142.9150030963758,
1162.25,
1181.5849969036242,
-0.0332716659989231,
1152.4,
1162.25,
1155.4900678288907,
24.13419406585609,
98197
],
[
1147,
1153,
1131,
1152,
16248,
45.54298464102714,
-4.184532393046084,
-1.879173599390409,
-2.3053587936556745,
1141.7809202734215,
1161.5,
1181.2190797265785,
-0.03395450663207655,
1149.8,
1161.5,
1154.7920542631127,
23.981751632580657,
114445
],
[
1153,
1161,
1135,
1137,
11322,
38.60805015544641,
-5.450801414031503,
-2.593499162318628,
-2.8573022517128748,
1137.6534472221633,
1159.9999999999998,
1182.3465527778362,
-0.03852853927213182,
1145.2,
1159.9999999999998,
1151.2336434104902,
24.12591223025347,
103123
],
[
1137,
1145,
1130,
1135,
14164,
37.7819575218435,
-6.540319291851802,
-3.382863188225263,
-3.1574561036265387,
1134.4775405754203,
1159.2,
1183.9224594245798,
-0.04265434683329833,
1141.4,
1159.2,
1147.986914728392,
23.47406135666394,
88959
],
[
1141,
1147,
1118,
1127,
18279,
34.59343665025455,
-7.957573249781262,
-4.297805200536462,
-3.6597680492448,
1129.0307205210415,
1157.6499999999999,
1186.2692794789582,
-0.04944375152931946,
1137.6000000000001,
1157.6499999999999,
1143.7895317827138,
23.86877125975937,
70680
],
[
1126,
1126,
1110,
1110,
30030,
28.993867887091664,
-10.333398165540302,
-5.50492379353723,
-4.828474372003072,
1119.5738248450846,
1155.25,
1190.9261751549154,
-0.061763557939693445,
1132.1999999999998,
1155.25,
1137.031625426171,
23.37814474120513,
40650
],
[
1113,
1118,
1091,
1106,
60312,
27.85150194424027,
-12.396128248650257,
-6.883164684559836,
-5.512963564090421,
1110.7267261717473,
1152.45,
1194.1732738282528,
-0.07240795492776743,
1123,
1152.45,
1130.825300340937,
23.636848688261907,
-19662
]
] |
no news data
|
0
|
[
[
1920,
1938,
1880,
1911,
76335,
45.48584473224957,
39.575670583946476,
82.17788484815766,
-42.602214264211185,
1759.6335486168045,
2029.1,
2298.5664513831953,
-0.2656019431109313,
1966.6000000000001,
2029.1,
2006.0567297329453,
137.93125183599028,
2169683
],
[
1960,
1960,
1864,
1865,
118096,
42.54642235942229,
24.7521429766864,
70.69273647386342,
-45.94059349717702,
1744.7200624389716,
2023.35,
2301.9799375610282,
-0.275414473581959,
1923.6000000000001,
2023.35,
1977.8453837863563,
134.93616241913384,
2051587
],
[
1850,
1865,
1799,
1804,
110600,
38.95167361983275,
7.990095501178757,
58.152208279326494,
-50.16211277814774,
1725.9733751910771,
2017.8,
2309.6266248089228,
-0.28925227952118426,
1888.2,
2017.8,
1943.076307029085,
130.01215081776715,
1940987
],
[
1914,
1947,
1806,
1914,
208735,
47.556543960292124,
3.541310778188972,
47.230028779098994,
-43.68871800091002,
1729.9241956675296,
2019.25,
2308.5758043324704,
-0.28656759126653003,
1882.8,
2019.25,
1937.261045623268,
130.9398543307838,
2149722
],
[
1914,
1939,
1783,
1830,
152372,
42.61661397880507,
-6.685415837010169,
36.44693985587716,
-43.13235569288733,
1719.4280064328048,
2016,
2312.571993567195,
-0.2942182475865031,
1864.8,
2016,
1915.8088364986145,
132.7298647357278,
1997350
],
[
1854,
2100,
1845,
2055,
652990,
55.84667475350502,
3.327096539537706,
29.822971192609273,
-26.495874653071567,
1734.0553318389932,
2024.5,
2314.9446681610066,
-0.2869297783759019,
1893.6,
2024.5,
1943.6470691988916,
142.53487439746152,
2650340
],
[
2070,
2105,
1940,
1990,
166512,
52.108980551706544,
5.948556703049235,
25.048088294697266,
-19.09953159164803,
1746.3664656025119,
2029.8,
2313.233534397488,
-0.2792723759951601,
1918.6,
2029.8,
1952.9176553591133,
144.13952622621426,
2483828
],
[
1962,
1990,
1888,
1909,
147031,
47.81439318998555,
1.4730789769903367,
20.33308643115588,
-18.860007454165544,
1734.9971495169561,
2023.5,
2312.002850483044,
-0.2851523108307822,
1939.6,
2023.5,
1944.1341242872907,
141.12956006719895,
2336797
],
[
1893,
1916,
1881,
1910,
68170,
47.87151259207929,
-1.9703645858987784,
15.87239622774495,
-17.84276081364373,
1724.8229388433117,
2017.75,
2310.677061156688,
-0.29035020310413895,
1938.8,
2017.75,
1937.3072994298327,
133.54887720525616,
2404967
],
[
1964,
1964,
1877,
1932,
107859,
49.189152434742375,
-2.890779176927026,
12.119761146810555,
-15.010540323737581,
1716.7189047713207,
2009.35,
2301.981095228679,
-0.2912694107335,
1959.2,
2009.35,
1936.2458395438664,
130.22395740488074,
2512826
]
] |
no news data
|
0
|
[
[
3940,
3980,
3900,
3955,
63863,
46.53140022916176,
-58.594457812308974,
-87.3851805041762,
28.79072269186723,
3810.8565108963667,
3920.75,
4030.6434891036333,
-0.05605738142122468,
3943,
3920.75,
3930.6022809796377,
67.07879697010692,
-527590
],
[
3945,
3945,
3905,
3910,
58141,
40.139694344422466,
-55.96428932011304,
-81.10100226736358,
25.136712947250544,
3819.7555000208063,
3914.25,
4008.7444999791937,
-0.04828230183518872,
3935,
3914.25,
3926.48182478371,
65.85888290081357,
-585731
],
[
3885,
3945,
3885,
3910,
41950,
40.139694344422466,
-53.26584632115464,
-75.5339710781218,
22.268124756967154,
3831.043850803927,
3908.25,
3985.456149196073,
-0.03950931961674563,
3931,
3908.25,
3923.1854598269683,
65.44039126504117,
-585731
],
[
3900,
3910,
3865,
3880,
76840,
36.285914976037056,
-52.937825779848936,
-71.01474201846723,
18.076916238618296,
3834.96745295275,
3902.75,
3970.53254704725,
-0.03473578735366081,
3919,
3902.75,
3914.5483678615747,
63.980363317538234,
-662571
],
[
3850,
3880,
3850,
3855,
44001,
33.407458535893,
-54.07185155768866,
-67.62616392631152,
13.55431236862286,
3829.5534835071953,
3898.75,
3967.9465164928047,
-0.03549677024318291,
3902,
3898.75,
3902.63869428926,
61.55319450914265,
-706572
],
[
3855,
3855,
3810,
3825,
54344,
30.301136806568152,
-56.73729224907083,
-65.44838959086339,
8.711097341792552,
3818.1423892041353,
3894.25,
3970.3576107958647,
-0.03908717252146869,
3876,
3894.25,
3887.110955431408,
60.37082347277532,
-760916
],
[
3825,
3835,
3790,
3825,
64018,
30.30113680656815,
-58.17902165401074,
-63.99451600349286,
5.8154943494821225,
3810.4105269948054,
3892,
3973.5894730051946,
-0.041926758995475114,
3859,
3892,
3874.6887643451264,
59.27290751043423,
-760916
],
[
3795,
3830,
3795,
3800,
25865,
27.80264868370259,
-60.63987492962997,
-63.32358778872029,
2.6837128590903205,
3804.221939446443,
3890.75,
3977.278060553557,
-0.04447885911639515,
3837,
3890.75,
3859.751011476101,
57.53912840254607,
-786781
],
[
3800,
3830,
3800,
3800,
25169,
27.8026486837026,
-61.87684117201388,
-63.03423846537901,
1.157397293365129,
3792.4376935622463,
3887.5,
3982.5623064377537,
-0.048906652829712516,
3821,
3887.5,
3847.800809180881,
55.57204780236421,
-786781
],
[
3800,
3835,
3800,
3835,
38463,
36.327168637714585,
-59.34880228873044,
-62.2971512300493,
2.948348941318862,
3786.578423571095,
3884.25,
3981.921576428905,
-0.050291086530941706,
3817,
3884.25,
3845.240647344705,
54.102615816481055,
-748318
]
] |
no news data
|
0
|
[
[
2400,
2475,
2360,
2415,
78788,
68.87386629058894,
149.37819144331388,
180.09641418043074,
-30.71822273711686,
2001.7444861722897,
2302.2,
2602.65551382771,
-0.26101599672288256,
2376,
2302.2,
2367.0095697930947,
118.74399126296828,
679767
],
[
2495,
2530,
2385,
2495,
107667,
73.14371029524416,
150.1460021491589,
174.10633177417637,
-23.960329625017465,
2078.2329958025657,
2330.95,
2583.667004197434,
-0.21683605757089094,
2397,
2330.95,
2392.6076558344757,
120.61942045847056,
787434
],
[
2495,
2495,
2300,
2340,
74417,
56.86679869177009,
136.67182532725246,
166.6194304847916,
-29.94760515753913,
2178.233044095142,
2351,
2523.766955904858,
-0.1469731653805684,
2393,
2351,
2382.0861246675804,
125.93231899715124,
713017
],
[
2340,
2370,
2280,
2280,
29600,
52.03921317843761,
119.77129561975016,
157.2498035117833,
-37.47850789203315,
2241.123969690602,
2361.25,
2481.376030309398,
-0.10174782874274065,
2380,
2361.25,
2361.6688997340643,
123.36572478306901,
683417
],
[
2285,
2335,
2195,
2230,
34377,
48.35522647533203,
101.17662082760717,
146.03516697494808,
-44.85854614734092,
2252.43208802779,
2363,
2473.56791197221,
-0.09358265930783742,
2352,
2363,
2335.3351197872516,
124.55388729856409,
649040
],
[
2250,
2255,
2195,
2255,
17208,
50.251588451044846,
87.44943549669642,
134.31802067929777,
-46.86858518260135,
2243.1747161669564,
2360.75,
2478.3252838330436,
-0.09960841582805771,
2320,
2360.75,
2319.2680958298015,
119.94289534866667,
666248
],
[
2225,
2245,
2150,
2160,
24662,
43.686896717536435,
68.1195958728008,
121.07833571799839,
-52.958739845197584,
2203.009957660731,
2351,
2498.990042339269,
-0.12589539969312563,
2253,
2351,
2287.414476663841,
118.87554568090476,
641586
],
[
2160,
2185,
2050,
2135,
14599,
42.12724132836731,
50.20454094384786,
106.90357676316829,
-56.69903581932043,
2163.1900355328785,
2339.75,
2516.3099644671215,
-0.15092207668949376,
2212,
2339.75,
2256.931581331073,
120.02729241798299,
626987
],
[
2120,
2300,
2095,
2200,
43402,
47.38658969697071,
40.781582911832174,
93.67917799290106,
-52.897595081068886,
2145.4569563210475,
2332.75,
2520.0430436789525,
-0.16057703884166968,
2196,
2332.75,
2245.5452650648585,
126.0967715309842,
670389
],
[
2200,
2322,
2105,
2285,
43526,
53.35615064101992,
39.714802882055665,
82.88630297073199,
-43.171500088676325,
2141.7355696113514,
2326.5,
2511.2644303886486,
-0.15883467043941427,
2207,
2326.5,
2253.436212051887,
132.58985927877103,
713915
]
] |
no news data
|
0
|
[
[
2025,
2050,
1990,
2005,
36898,
60.282734643333086,
14.982054058996027,
7.883294897507856,
7.0987591614881715,
1781.9537257823126,
1985,
2188.0462742176874,
-0.2045806289346976,
1990.6,
1985,
1970.5515403488325,
82.55745784184522,
6513567
],
[
1980,
2085,
1980,
2075,
118551,
66.50572372225085,
22.618159654749206,
10.830267848956126,
11.78789180579308,
1789.936919790735,
1980.75,
2171.563080209265,
-0.1926675049443545,
2015.6,
1980.75,
1991.441232279066,
84.16049656742771,
6632118
],
[
2055,
2095,
2040,
2085,
37137,
67.29409805079287,
29.14082746162444,
14.492379771489789,
14.64844769013465,
1798.4667950683743,
1977.0000000000002,
2155.533204931626,
-0.18061022249026398,
2043,
1977.0000000000002,
2010.152985823253,
82.07760395546859,
6669255
],
[
2090,
2095,
1999,
2075,
48460,
65.63048554481614,
33.12136973240558,
18.218177763672948,
14.903191968732635,
1812.196172893467,
1972.0000000000005,
2131.803827106534,
-0.16207284696402977,
2053,
1972.0000000000005,
2023.1223886586024,
83.07206081579227,
6620795
],
[
2075,
2075,
2010,
2020,
14449,
57.24783031668195,
31.475112312277815,
20.869564673393924,
10.605547638883891,
1821.0353323213926,
1967.0000000000002,
2112.964667678608,
-0.14841349026803008,
2052,
1967.0000000000002,
2022.497910926882,
81.78119932894997,
6606346
],
[
2020,
2140,
2005,
2020,
177847,
57.24783031668194,
29.82661875163899,
22.660975489042936,
7.165643262596053,
1821.6083375153764,
1966.2500000000002,
2110.891662484624,
-0.14712438650692808,
2055,
1966.2500000000002,
2021.9983287415057,
85.58254223402497,
6606346
],
[
1999,
2020,
1951,
1998,
55535,
54.04550865026882,
26.44017372547887,
23.416815136330126,
3.023358589148746,
1822.7961079233196,
1968.1000000000001,
2113.4038920766807,
-0.1476590539877857,
2039.6,
1968.1000000000001,
2017.1986629932048,
84.39807493159462,
6550811
],
[
1982,
1998,
1968,
1970,
22047,
50.19690739390697,
21.25204530070414,
22.98386116920493,
-1.7318158685007887,
1822.1125593621375,
1966.95,
2111.7874406378623,
-0.14727109549084869,
2016.6,
1966.95,
2007.758930394564,
80.51249815076643,
6528764
],
[
1990,
2020,
1860,
2010,
50576,
55.114331335571144,
20.135966958778454,
22.414282327119636,
-2.2783153683411825,
1826.5572822798406,
1971.2,
2115.8427177201593,
-0.14675600418035648,
2003.6,
1971.2,
2008.2071443156512,
86.19017685428312,
6579340
],
[
1999,
2030,
1995,
2020,
24568,
56.276635007592795,
19.829797694206718,
21.897385400537054,
-2.067587706330336,
1833.646246693085,
1976.75,
2119.8537533069148,
-0.14478690103140496,
2003.6,
1976.75,
2010.565715452521,
82.53373565040576,
6603908
]
] |
no news data
|
0
|
[
[
2385,
2410,
2365,
2400,
276182,
50.27185221921564,
29.212227185510983,
22.797402899486055,
6.414824286024928,
2148.539220077992,
2353,
2557.460779922008,
-0.17378731825075053,
2428,
2353,
2411.6807015710497,
88.41895958233235,
7434679
],
[
2405,
2475,
2385,
2385,
574461,
48.8962939187971,
25.633405535164,
23.364603426621645,
2.2688021085423564,
2164.327389017295,
2360.75,
2557.172610982705,
-0.16640695624924706,
2415,
2360.75,
2406.34456125684,
88.53189104073718,
6860218
],
[
2385,
2650,
2330,
2380,
2389579,
48.42068664538126,
22.138506458280517,
23.11938403295342,
-0.9808775746729026,
2174.4201686115366,
2366.25,
2558.0798313884634,
-0.16213826213499283,
2387,
2366.25,
2401.075649005472,
105.06532739497024,
4470639
],
[
2335,
2390,
2285,
2310,
645758,
42.22791703616699,
13.564001409914908,
21.20830750834572,
-7.64430609843081,
2177.583120674776,
2367.5,
2557.416879325224,
-0.1604366456812873,
2372,
2367.5,
2382.860519204378,
105.06066115247236,
3824881
],
[
2320,
2330,
2295,
2300,
185948,
41.41306639542517,
5.893788036866226,
18.145403614049822,
-12.251615577183596,
2187.2860037522987,
2370.5,
2553.7139962477013,
-0.1545783558301635,
2355,
2370.5,
2366.2884153635023,
100.05632821301006,
3638933
],
[
2300,
2475,
2265,
2280,
792284,
39.76055132601124,
-1.7782456660847856,
14.160673758022902,
-15.938919424107688,
2191.537406246488,
2371.75,
2551.962593753512,
-0.151965927061041,
2331,
2371.75,
2349.030732290802,
107.90944762636649,
2846649
],
[
2275,
2345,
2260,
2280,
398991,
39.76055132601124,
-7.7688333744808915,
9.774772331522144,
-17.543605706003035,
2195.8767898355854,
2373,
2550.1232101644146,
-0.1492820987479263,
2310,
2373,
2335.2245858326414,
106.27305851019746,
2846649
],
[
2280,
2320,
2215,
2225,
487508,
35.27168834661443,
-16.761244446592173,
4.46756897589928,
-21.228813422491452,
2197.0242177892533,
2373.25,
2549.4757822107467,
-0.14851008718908393,
2279,
2373.25,
2313.1796686661132,
106.18212575946907,
2359141
],
[
2230,
2260,
2190,
2195,
441786,
33.07804019563021,
-26.008731817088574,
-1.6276911826982916,
-24.38104063439028,
2187.663651464982,
2371.25,
2554.836348535018,
-0.154843520113879,
2256,
2371.25,
2289.5437349328904,
103.59768820522129,
1917355
],
[
2200,
2245,
2195,
2235,
357119,
38.564399536444704,
-29.7666352348042,
-7.255479993119474,
-22.511155241684726,
2179.6910072478277,
2369,
2558.3089927521723,
-0.15982185964725398,
2243,
2369,
2278.6349879463123,
99.76928190484834,
2274474
]
] |
no news data
|
0
|
[
[
216500,
218500,
215000,
216500,
652885,
29.61103441642591,
523.4206022399885,
1562.2517357765375,
-1038.831133536549,
214717.82849147814,
219650,
224582.17150852186,
-0.04490936952899486,
217200,
219650,
217975.10205404536,
4135.298817164317,
318696
],
[
215000,
219000,
214500,
218000,
499195,
33.00585950695388,
459.6854036685254,
1341.7384693549352,
-882.0530656864098,
214566.87056686566,
219550,
224533.12943313434,
-0.0453940280859425,
216100,
219550,
217980.0816432363,
4161.34890165258,
817891
],
[
217500,
220000,
217500,
219000,
473760,
35.24798308210947,
484.2839187060599,
1170.24755922516,
-685.9636405191002,
214548.52165775583,
219400,
224251.47834224417,
-0.04422496209885295,
216900,
219400,
218184.06531458907,
4042.68112296311,
1291651
],
[
218000,
219500,
216500,
217500,
383310,
33.44011621302686,
378.37923483282793,
1011.8738943466938,
-633.4946595138658,
214439.21702030263,
219350,
224260.78297969737,
-0.04477577369224862,
217400,
219350,
218047.25225167128,
3968.2038998943162,
908341
],
[
217000,
217500,
215500,
217000,
509882,
32.83555543198556,
251.20742570326547,
859.7406006180082,
-608.5331749147427,
214190.5352738934,
219200,
224209.4647261066,
-0.04570679494622822,
217600,
219200,
217837.80180133705,
3827.617907044722,
398459
],
[
215000,
215500,
213000,
214500,
448652,
29.922646654967693,
-50.72156920679845,
677.6481666530469,
-728.3697358598454,
213580.7048539438,
218825,
224069.2951460562,
-0.047931407709870345,
217200,
218825,
217170.24144106964,
3839.930913684385,
-50193
],
[
215500,
216500,
214000,
215000,
339105,
31.23652457621232,
-246.81156158127123,
492.7562210061833,
-739.5677825874545,
213095.13254098038,
218575,
224054.86745901962,
-0.05014175874660521,
216600,
218575,
216736.19315285573,
3744.221562706929,
288912
],
[
214000,
216000,
214000,
215000,
339691,
31.236524576212318,
-397.6306546201813,
314.67884588091044,
-712.3095005010917,
212676.7400352127,
218300,
223923.2599647873,
-0.0515186437451884,
215800,
218300,
216388.9545222846,
3619.6343082278627,
288912
],
[
215500,
217000,
215000,
215500,
297048,
32.69992190651729,
-471.3763183444389,
157.46781303584058,
-628.8441313802795,
212378.50985254947,
218075,
223771.49014745053,
-0.052243403851432134,
215400,
218075,
216211.1636178277,
3503.946143354444,
585960
],
[
216500,
223000,
216500,
220000,
1099674,
44.20801674686681,
-164.80809113872238,
93.01263220092798,
-257.8207233396504,
212455.91828115206,
218000,
223544.08171884794,
-0.050863135035302216,
216000,
218000,
216968.93089426216,
3789.3785616862697,
1685634
]
] |
no news data
|
0
|
[
[
854,
1026,
854,
967,
8442741,
66.80592100963985,
20.725879037785944,
27.226106043409942,
-6.500227005623998,
847.5070184418175,
899.3500000000003,
951.192981558183,
-0.11528989060584355,
891.4,
899.3500000000003,
902.594963142069,
40.13392347885203,
14638849
],
[
924,
995,
920,
921,
891674,
56.300416177136036,
20.808517058350503,
25.942588246398056,
-5.134071188047553,
849.0237803713532,
901.2000000000002,
953.3762196286472,
-0.11579276437782289,
895.8000000000001,
901.2000000000002,
906.2759705136552,
42.624357516076884,
13747175
],
[
920,
939,
911,
926,
336198,
57.0902840806516,
21.034988247586398,
24.961068246635726,
-3.9260799990493283,
850.659811230542,
903.3000000000001,
955.9401887694581,
-0.11655084417017172,
907.4000000000001,
903.3000000000001,
910.2207764109243,
41.579760550642824,
14083373
],
[
927,
940,
912,
929,
338437,
57.585649764221195,
21.212024213539507,
24.211259440016484,
-2.9992352264769764,
850.571090934344,
904.4500000000002,
958.3289090656563,
-0.11914181893008147,
919.4000000000001,
904.4500000000002,
913.9766211287395,
40.60977765416834,
14421810
],
[
939,
939,
909,
932,
262515,
58.1064866637588,
21.34831137531421,
23.63866982707603,
-2.2903584517618185,
852.9668717602952,
907.0000000000001,
961.033128239705,
-0.11914692004345062,
935.0000000000001,
907.0000000000001,
917.5812969029915,
39.85193639315632,
14684325
],
[
924,
930,
895,
906,
333015,
52.13163596784561,
19.137729392370602,
22.738481740134944,
-3.6007523477643417,
855.7719122754314,
908.3000000000001,
960.8280877245687,
-0.11566241929884101,
922.8000000000001,
908.3000000000001,
915.2650375223933,
39.64822665078802,
14351310
],
[
904,
932,
904,
930,
347120,
56.57085242994289,
19.10222807362709,
22.011231006833373,
-2.909002933206285,
859.191759123995,
910.8000000000001,
962.4082408760052,
-0.11332507877910646,
924.6,
910.8000000000001,
918.2120300179147,
38.81621046144602,
14698430
],
[
953,
953,
894,
917,
580331,
53.667587904961636,
17.819687404256683,
21.172922286318038,
-3.3532348820613542,
861.8740250727028,
912.3,
962.7259749272971,
-0.1105469142328119,
922.8000000000001,
912.3,
917.9696240143318,
40.257909714199876,
14118099
],
[
913,
932,
896,
917,
277999,
53.667587904961636,
16.61177448775004,
20.26069272660444,
-3.6489182388543995,
862.080728473446,
912.55,
963.0192715265539,
-0.11061152052282931,
920.4,
912.55,
917.7756992114654,
39.95377330604274,
14118099
],
[
927,
928,
910,
923,
246958,
54.906346200103684,
15.954728476381547,
19.39949987655986,
-3.4447714001783147,
862.2332871653028,
912.9,
963.5667128346971,
-0.11100167123386381,
918.6,
912.9,
918.8205593691724,
38.3856466413254,
14365057
]
] |
no news data
|
0
|
[
[
4465,
4465,
4370,
4370,
23355,
31.87396529410196,
3.0685023350133633,
-14.677548286802983,
17.746050621816345,
4172.392398859583,
4336.75,
4501.107601140417,
-0.07579759088737723,
4417,
4336.75,
4395.042185959768,
103.63398113696253,
416381
],
[
4320,
4355,
4200,
4295,
59172,
28.28555391044157,
-4.504790208272425,
-12.642996671096872,
8.138206462824447,
4172.392398859583,
4336.75,
4501.107601140417,
-0.07579759088737723,
4383,
4336.75,
4375.033748767815,
108.37441105575093,
357209
],
[
4295,
4400,
4225,
4400,
34366,
38.69186806682923,
-2.010876500496124,
-10.516572636976724,
8.5056961364806,
4182.051340169011,
4344,
4505.948659830989,
-0.07456199808056566,
4379,
4344,
4380.026999014252,
113.13338169462587,
391575
],
[
4350,
4420,
4350,
4395,
10975,
38.40607244610252,
-0.4328999317194757,
-8.499838095925275,
8.0669381642058,
4214.295546736766,
4355.25,
4496.204453263234,
-0.06472852454542652,
4376,
4355.25,
4383.021599211403,
110.05242585929545,
380600
],
[
4360,
4400,
4320,
4325,
24526,
34.557569840034404,
-4.775705754681439,
-7.755011627676509,
2.979305872995069,
4233.639114733789,
4360.5,
4487.360885266211,
-0.05818639388428436,
4357,
4360.5,
4371.417279369122,
107.90582401220291,
356074
],
[
4325,
4355,
4255,
4295,
31018,
33.02997550928523,
-10.516927345267504,
-8.307394771194708,
-2.209532574072796,
4252.8190634935945,
4364.5,
4476.1809365064055,
-0.051176967124025884,
4342,
4364.5,
4356.133823495298,
107.34112229704556,
325056
],
[
4295,
4295,
4220,
4260,
16702,
31.29205313067765,
-17.68720719720477,
-10.183357256396722,
-7.503849940808049,
4244.691055651867,
4362.5,
4480.308944348133,
-0.05400983121977448,
4335,
4362.5,
4336.907058796239,
105.03104213297088,
308354
],
[
4260,
4295,
4180,
4250,
27938,
30.793515398471285,
-23.901105004880264,
-12.926906806093431,
-10.974198198786834,
4233.9902038973105,
4359.75,
4485.5097961026895,
-0.05769128785030771,
4305,
4359.75,
4319.525647036991,
105.74311055204439,
280416
],
[
4255,
4300,
4170,
4275,
37410,
33.63991330679168,
-26.502864198871976,
-15.64209828464914,
-10.860765914222835,
4226.196813172572,
4357,
4487.803186827428,
-0.060042775683923966,
4281,
4357,
4310.620517629593,
107.47574551261263,
317826
],
[
4290,
4290,
4170,
4210,
57078,
30.165959802825387,
-33.4244377645482,
-19.198566180628955,
-14.225871583919247,
4204.871001472921,
4351,
4497.128998527079,
-0.06717030499980634,
4258,
4351,
4290.496414103674,
108.37033511885458,
260748
]
] |
no news data
|
0
|
[
[
23200,
23450,
23100,
23250,
15976,
32.13169277284401,
-98.49668622214813,
-219.69715519351172,
121.20046897136359,
22523.271101404123,
23222.5,
23921.728898595877,
-0.06021995035813342,
23600,
23222.5,
23462.497103342153,
355.09516768750154,
-138700
],
[
23300,
23500,
23050,
23300,
22782,
33.36736653807341,
-102.02214993754751,
-196.16215414231888,
94.14000420477137,
22523.271101404123,
23222.5,
23921.728898595877,
-0.06021995035813342,
23500,
23222.5,
23429.997682673722,
361.8740842812514,
-115918
],
[
23350,
23350,
23050,
23050,
17898,
30.388189432797134,
-123.56463974377039,
-181.64265126260918,
58.07801151883879,
22518.572883329976,
23220,
23921.427116670024,
-0.06041577232299945,
23360,
23220,
23353.99814613898,
357.4545068325906,
-133816
],
[
23200,
23200,
22950,
23050,
13434,
30.388189432797134,
-139.0345147800581,
-173.12102396609896,
34.08650918604087,
22524.024215843772,
23222.5,
23920.975784156228,
-0.0601550896032923,
23260,
23222.5,
23293.198516911183,
349.77918491597694,
-133816
],
[
23200,
23200,
22750,
22900,
23058,
28.610636560527585,
-161.5361602953235,
-170.8040512319439,
9.267890936620404,
22510.933059006235,
23217.5,
23924.066940993765,
-0.060865032065792225,
23110,
23217.5,
23214.558813528947,
356.9378145648358,
-156874
],
[
23050,
23050,
22850,
22900,
11419,
28.61063656052758,
-177.32478672129946,
-172.10819832981502,
-5.216588391484436,
22504.107306935388,
23215,
23925.892693064612,
-0.061244255271558225,
23040,
23215,
23151.647050823158,
345.7279706673475,
-156874
],
[
22950,
23100,
22850,
22950,
14454,
30.189293800694447,
-183.68539390152364,
-174.42363744415675,
-9.261756457366886,
22536.37054498387,
23225,
23913.62945501613,
-0.059300706567589165,
22970,
23225,
23111.317640658526,
338.8902584768227,
-142420
],
[
23150,
23150,
22900,
23050,
13646,
33.36312369200949,
-178.59828677603946,
-175.2585673105333,
-3.339719465506164,
22605.180946632056,
23245,
23884.819053367944,
-0.05505003685678162,
22970,
23245,
23099.05411252682,
332.5409542999068,
-128774
],
[
23100,
23200,
23000,
23150,
8207,
36.473420059045175,
-164.60014544665682,
-173.126882937758,
8.526737491101187,
22678.768088891116,
23267.5,
23856.231911108884,
-0.05060551508403427,
22990,
23267.5,
23109.24329002146,
323.07374327848487,
-120567
],
[
23150,
23300,
22950,
23000,
17380,
33.916188118721465,
-163.72296753393312,
-171.24609985699306,
7.52313232305994,
22695.324481680495,
23272.5,
23849.675518319505,
-0.04960150549528461,
23010,
23272.5,
23087.394632017167,
324.9970473300217,
-137947
]
] |
no news data
|
0
|
[
[
4080,
4110,
4065,
4085,
22177,
37.34657939356757,
11.008488229199884,
8.053760130317656,
2.954728098882228,
4003.965169307421,
4076.75,
4149.534830692579,
-0.035707281875307,
4101,
4076.75,
4097.8104650577825,
80.28142451272167,
852528
],
[
4090,
4095,
4030,
4050,
27032,
34.0421684159994,
6.664559355445363,
7.775919975343198,
-1.1113606198978356,
4007.152922380448,
4077.75,
4148.347077619552,
-0.03462550554573075,
4091,
4077.75,
4088.248372046226,
79.18989419038441,
825496
],
[
4070,
4070,
3990,
4015,
29911,
31.08062780933984,
0.3932240913309215,
6.299380798540743,
-5.9061567072098216,
4006.012054751941,
4077.5,
4148.987945248059,
-0.035064596075074964,
4070,
4077.5,
4073.598697636981,
79.24775889107123,
795585
],
[
4050,
4050,
3950,
3965,
30749,
27.411819786081914,
-8.513300392990914,
3.336844560234412,
-11.850144953225325,
3991.775509677297,
4075,
4158.224490322703,
-0.04084637561850448,
4046,
4075,
4051.878958109585,
80.73006182742328,
764836
],
[
3980,
3980,
3900,
3930,
26515,
25.17189308742877,
-18.186351765117706,
-0.9677947048360118,
-17.218557060281693,
3962.4488151104924,
4068,
4173.551184889508,
-0.05189340456711287,
4009,
4068,
4027.503166487668,
80.67791455403591,
738321
],
[
3950,
3990,
3930,
3970,
15260,
32.00973852918919,
-22.36681820464537,
-5.247599404797883,
-17.119218799847488,
3948.7334602551423,
4063,
4177.266539744858,
-0.05624737373608562,
3986,
4063,
4016.0025331901343,
79.20092065731906,
753581
],
[
3950,
4000,
3850,
3880,
38811,
26.206934031993963,
-32.566707087983104,
-10.711420941434927,
-21.855286146548178,
3914.2068805631075,
4054.75,
4195.293119436893,
-0.06932270519114261,
3952,
4054.75,
3988.8020265521077,
84.25799775322484,
714770
],
[
3890,
3935,
3860,
3910,
18806,
30.715664724835182,
-37.79378006395473,
-16.12789276593889,
-21.66588729801584,
3892.767633433861,
4047.5,
4202.232366566139,
-0.07645824166331751,
3931,
4047.5,
3973.0416212416862,
83.59671219942308,
733576
],
[
3940,
3955,
3890,
3940,
14344,
34.993094766622534,
-39.0652044176195,
-20.71535509627501,
-18.349849321344486,
3880.4571206845476,
4042.5,
4204.542879315452,
-0.08016963726181937,
3926,
4042.5,
3966.4332969933494,
82.26837561375,
747920
],
[
3935,
3990,
3920,
3950,
13316,
36.402549064477945,
-38.81842629678613,
-24.33596933637724,
-14.48245696040889,
3870.0647777697804,
4037,
4203.93522223022,
-0.08270261195453037,
3930,
4037,
3963.1466375946798,
81.39206306991072,
761236
]
] |
no news data
|
0
|
[
[
730,
748,
729,
742,
50647,
63.51899216683565,
-11.40228542303987,
-17.094953135222333,
5.6926677121824625,
698.6744528686716,
720.95,
743.2255471313285,
-0.06179498475990982,
721.8000000000001,
720.95,
722.8324513552001,
35.61338131913968,
-1108124
],
[
742,
753,
731,
735,
90619,
60.08104646885359,
-9.576687233115422,
-15.591299954800952,
6.0146127216855305,
698.7626298333615,
720.9,
743.0373701666384,
-0.061415925001077676,
727.2,
720.9,
725.26596108416,
34.64099693920113,
-1198743
],
[
728,
730,
708,
711,
63334,
50.074006382129326,
-9.951769138637587,
-14.46339379156828,
4.511624652930692,
698.5389753249685,
719.55,
740.5610246750314,
-0.05840045771671579,
728,
719.55,
722.412768867328,
34.09521144354391,
-1262077
],
[
704,
725,
704,
712,
49784,
50.44437531297264,
-10.05245417414767,
-13.581205868084158,
3.5287516939364885,
697.8109385840717,
718.85,
739.8890614159284,
-0.058535331198242634,
725.8000000000001,
718.85,
720.3302150938624,
33.15983919757649,
-1212293
],
[
712,
726,
706,
710,
72584,
49.65105065536917,
-10.176324738445942,
-12.900229642156516,
2.723904903710574,
697.1015248944661,
718.5,
739.8984751055339,
-0.05956430092006642,
722,
718.5,
718.26417207509,
32.21985068346388,
-1284877
],
[
711,
738,
710,
710,
89775,
49.65105065536916,
-10.157404813170274,
-12.351664676359269,
2.1942598631889947,
697.9059676595296,
718.7499999999999,
739.5940323404702,
-0.0580007856430479,
715.6,
718.7499999999999,
716.611337660072,
31.918432777502176,
-1284877
],
[
711,
765,
711,
728,
134062,
56.750591374046685,
-8.590930172989488,
-11.599517775685312,
3.0085876026958243,
697.9549308331622,
718.7,
739.4450691668379,
-0.05772942581560562,
714.2,
718.7,
718.8890701280576,
33.567116150537736,
-1150815
],
[
721,
748,
721,
727,
95334,
56.27583157051218,
-7.345504968597197,
-10.74871521426769,
3.4032102456704934,
698.1814836845009,
718.5,
738.8185163154991,
-0.05655815258315684,
717.4,
718.5,
720.511256102446,
33.09803642549933,
-1246149
],
[
723,
768,
720,
736,
91212,
59.55522251551005,
-5.568086304545091,
-9.71258943232317,
4.14450312777808,
698.1974909664735,
719.6999999999999,
741.2025090335263,
-0.05975408929700263,
722.2,
719.6999999999999,
723.6090048819569,
34.16246239510652,
-1154937
],
[
736,
743,
729,
742,
115968,
61.62179082151233,
-3.6334353705492504,
-8.496758619968388,
4.863323249419137,
696.9654502948255,
720.65,
744.3345497051745,
-0.06573107529362243,
728.6,
720.65,
727.2872039055655,
32.72228650974177,
-1038969
]
] |
no news data
|
0
|
[
[
32950,
32950,
31400,
31850,
68186,
61.1251124550397,
612.6710460717659,
234.7752760126252,
377.89577005914066,
26652.619340089168,
29810,
32967.38065991083,
-0.21183365715604363,
31720,
29810,
31239.83089625462,
1066.1895355456516,
311695
],
[
31450,
31600,
30500,
31400,
57711,
57.18211159706154,
603.4890486700751,
308.5180305441152,
294.9710181259599,
26763.41540048916,
29947.5,
33131.58459951084,
-0.21264443439424588,
31670,
29947.5,
31271.8647170037,
1086.461711578105,
253984
],
[
31200,
31450,
30700,
31000,
28924,
53.856457003210025,
557.5089760770716,
358.3162196507065,
199.19275642636507,
26916.51435637739,
30067.5,
33218.48564362261,
-0.209594122798544,
31720,
30067.5,
31217.49177360296,
1062.428732179669,
225060
],
[
30700,
30800,
29300,
29400,
46758,
43.06686771739789,
387.4959963979127,
364.15217500014774,
23.34382139776494,
27073.253304296562,
30125,
33176.746695703434,
-0.2026055897562447,
31210,
30125,
30853.993418882368,
1107.9695370239783,
178302
],
[
29750,
30150,
29600,
30050,
19429,
47.65484910233219,
301.7308870037232,
351.66791740086285,
-49.937030397139665,
27302.335474535557,
30217.5,
33132.66452546444,
-0.1929454472053903,
30740,
30217.5,
30693.194735105895,
1082.4002843794085,
197731
],
[
29850,
30650,
29550,
29600,
23989,
44.953950543608926,
195.20003620196803,
320.3743411610839,
-125.17430495911589,
27628.06631474601,
30312.5,
32996.93368525399,
-0.17711727407861383,
30290,
30312.5,
30474.55578808472,
1083.6574069237365,
173742
],
[
30000,
31200,
29900,
31100,
52894,
54.25991822194655,
229.1693122267825,
302.13333537422363,
-72.96402314744114,
28064.174980195006,
30480,
32895.825019804994,
-0.15851870208694185,
30230,
30480,
30599.644630467777,
1120.5390207148982,
226636
],
[
31800,
32400,
31700,
32000,
98631,
58.76438879170037,
324.9666730755416,
306.70000291448724,
18.26667016105438,
28460.466657421395,
30677.5,
32894.53334257861,
-0.14453807139294966,
30430,
30677.5,
30879.715704374223,
1133.3576620924057,
325267
],
[
32550,
33000,
32050,
32600,
99682,
61.487362823205245,
444.1815093749974,
334.1963042065893,
109.98520516840813,
28848.758409349008,
30897.5,
32946.24159065099,
-0.1326153630974022,
31070,
30897.5,
31223.77256349938,
1123.832114800091,
424949
],
[
31050,
33300,
31000,
33250,
90254,
64.24215705847546,
584.3734009557629,
384.231723556424,
200.1416773993389,
29008.97268235901,
31110,
33211.02731764099,
-0.1350708658078425,
31710,
31110,
31629.018050799506,
1207.8441066000844,
515203
]
] |
no news data
|
0
|
[
[
754,
763,
745,
759,
60057,
46.685111463427525,
2.3522830712011,
-2.2679484561684746,
4.620231527369574,
711.6164258889748,
748.2,
784.7835741110252,
-0.09779089577927078,
765.8,
748.2,
760.3643743295336,
31.090320574440522,
2648376
],
[
759,
762,
740,
741,
55604,
40.245164582617704,
0.8066220710982179,
-1.6530343507151364,
2.4596564218133543,
711.7109077403675,
748.2499999999999,
784.7890922596323,
-0.09766546544505825,
759.6000000000001,
748.2499999999999,
756.491499463627,
30.441011961980486,
2592772
],
[
741,
755,
738,
740,
44812,
39.91573680706782,
-0.49333024603186004,
-1.4210935297784812,
0.9277632837466212,
711.6164258889747,
748.1999999999999,
784.7835741110251,
-0.09779089577927079,
754.4,
748.1999999999999,
753.1931995709016,
29.480939678981883,
2547960
],
[
739,
758,
727,
730,
95040,
36.682140095660586,
-2.3039102067914428,
-1.5976568651810736,
-0.7062533416103691,
710.577482762799,
747.8,
785.0225172372009,
-0.09955206535758471,
746.4000000000001,
747.8,
748.5545596567213,
29.589443987626037,
2452920
],
[
726,
747,
726,
731,
45317,
37.229761189569984,
-3.616428293349145,
-2.001411150814688,
-1.615017142534457,
709.2715354772611,
747.1999999999999,
785.1284645227388,
-0.10152158598163509,
740.2,
747.1999999999999,
745.0436477253771,
28.97591227422418,
2498237
],
[
769,
769,
731,
746,
56563,
44.92441370634314,
-3.4069603749159114,
-2.2825209956349326,
-1.1244393792809788,
711.418971957585,
748.1499999999999,
784.8810280424148,
-0.0981916140945396,
737.6000000000001,
748.1499999999999,
745.2349181803017,
29.620489968922453,
2554800
],
[
777,
777,
735,
736,
42380,
41.29046779508917,
-4.001742371870932,
-2.6263652708821326,
-1.3753771009887998,
710.587936420108,
747.6999999999998,
784.8120635798916,
-0.0992699306670906,
736.6000000000001,
747.6999999999998,
743.3879345442415,
30.504740685427993,
2512420
],
[
744,
744,
732,
743,
50880,
44.66474442764315,
-3.86373120285441,
-2.8738384572765883,
-0.9898927455778219,
711.1560902697533,
747.9999999999999,
784.8439097302464,
-0.09851312762098006,
737.2000000000002,
747.9999999999999,
743.3103476353932,
29.18297349361171,
2563300
],
[
736,
750,
729,
730,
76139,
40.0599289235227,
-4.748608706298683,
-3.2487925070810073,
-1.4998161992176753,
711.1560902697533,
747.9999999999999,
784.8439097302464,
-0.09851312762098006,
737.2,
747.9999999999999,
740.6482781083146,
28.59847538692516,
2487161
],
[
727,
750,
727,
738,
38691,
43.89340380176437,
-4.749596964481043,
-3.5489533985610144,
-1.2006435659200285,
710.6959853727017,
747.7499999999999,
784.8040146272981,
-0.0991080297620815,
738.6,
747.7499999999999,
740.1186224866517,
28.198584287859077,
2525852
]
] |
no news data
|
0
|
[
[
3565,
3730,
3465,
3530,
128331,
76.91985557598566,
18.832800428657265,
-21.06055179013843,
39.8933522187957,
3051.103726475306,
3253,
3454.896273524694,
-0.12412927975695921,
3343,
3253,
3332.9860324601977,
118.37888320214587,
313118
],
[
3530,
3535,
3380,
3390,
57649,
63.24183714894312,
23.753268264891176,
-12.097787779132506,
35.85105604402368,
3051.309610115019,
3261.5,
3471.690389884981,
-0.12889185337113657,
3380,
3261.5,
3344.3888259681585,
120.99467725913546,
255469
],
[
3450,
3600,
3000,
3395,
210543,
63.49152937242581,
27.736503540973445,
-4.130929515111316,
31.86743305608476,
3049.478653337097,
3268,
3486.521346662903,
-0.1337339942857423,
3419,
3268,
3354.511060774527,
155.2093431691972,
466012
],
[
3310,
3390,
3020,
3130,
215977,
45.75259568723052,
9.401585269630687,
-1.424426558162916,
10.826011827793602,
3034.6799899289113,
3261.75,
3488.8200100710887,
-0.13923201353328044,
3399,
3261.75,
3309.6088486196218,
170.90867579996885,
250035
],
[
3130,
3130,
2930,
2980,
109221,
39.09440278589031,
-17.036331726659682,
-4.54680759186227,
-12.489524134797414,
2988.7410023846996,
3248.5,
3508.2589976153004,
-0.1599255026106205,
3285,
3248.5,
3243.6870788956976,
172.9866275285425,
140814
],
[
2980,
3030,
2915,
3005,
69682,
40.644764729024324,
-35.561351233990536,
-10.749716320287924,
-24.811634913702612,
2956.81991145785,
3238.25,
3519.68008854215,
-0.17381615906254913,
3180,
3238.25,
3195.9496631165584,
168.84472556221806,
210496
],
[
3025,
3025,
2960,
2975,
51538,
39.35030101358452,
-52.06316023564341,
-19.012405103359022,
-33.05075513228439,
2923.231830116044,
3227.75,
3532.268169883956,
-0.18868758106046382,
3097,
3227.75,
3151.759730493247,
161.42724516491677,
158958
],
[
2980,
2980,
2800,
2920,
49232,
37.02234228169354,
-68.7860799920868,
-28.967140081104578,
-39.81893991098222,
2879.5600918088003,
3213.75,
3547.9399081911997,
-0.20797504982727327,
3002,
3213.75,
3105.407784394598,
162.75387051027985,
109726
],
[
2920,
2955,
2830,
2880,
39908,
35.382876559638056,
-84.295078889676,
-40.032727842818865,
-44.26235104685714,
2830.4793643623952,
3196.25,
3562.0206356376048,
-0.22887486000006554,
2952,
3196.25,
3060.3262275156785,
160.05716547383128,
69818
],
[
2865,
2890,
2760,
2830,
55811,
33.39229743311956,
-99.4739802608392,
-51.92097832642293,
-47.553001934416265,
2777.2191831463297,
3178,
3578.7808168536703,
-0.25222203703818147,
2922,
3178,
3014.260982012543,
157.9102250828433,
14007
]
] |
no news data
|
0
|
[
[
102900,
103600,
102500,
103000,
680285,
40.399985320191256,
-230.76166788749106,
371.0346934960692,
-601.7963613835602,
100252.950183715,
104600,
108947.049816285,
-0.08311758730946459,
102140,
104600,
103006.14485911136,
1733.6894861944481,
1456404
],
[
103000,
103000,
101400,
102000,
775758,
37.068355921315955,
-315.8537503852276,
233.6570047198099,
-549.5107551050376,
100048.21779093861,
104525,
109001.78220906139,
-0.08565954956348035,
102340,
104525,
102804.9158872891,
1724.1402371805589,
680646
],
[
101200,
101300,
100200,
100200,
700206,
31.959408838958385,
-522.5116070386139,
82.42328236812514,
-604.934889406739,
99415.69277809223,
104250,
109084.30722190777,
-0.0927445030581827,
101980,
104250,
102283.93270983128,
1729.5587916676618,
-19560
],
[
100600,
101200,
100000,
100700,
639908,
34.65362098673318,
-638.582445077147,
-61.77786312092928,
-576.8045819562177,
98970.64877191512,
103995,
109019.35122808488,
-0.09662678452011887,
101740,
103995,
101967.14616786502,
1691.7331636914005,
620348
],
[
100200,
101800,
100200,
100700,
885167,
34.65362098673317,
-722.243843026692,
-193.87105910208186,
-528.3727839246102,
98620.25501338096,
103705,
108789.74498661904,
-0.09806171325623728,
101320,
103705,
101713.71693429202,
1685.1807948563005,
620348
],
[
100500,
101500,
100200,
100600,
580310,
34.3382359716011,
-787.5370312432642,
-312.6042535303184,
-474.93277771294584,
98389.6002641397,
103375,
108360.3997358603,
-0.09645271556682551,
100840,
103375,
101490.97354743362,
1657.6678809379935,
40038
],
[
100700,
105000,
100700,
104200,
1580346,
51.463814736371766,
-542.538394874573,
-358.5910817991693,
-183.9473130754037,
98528.77791473994,
103235,
107941.22208526006,
-0.09117493263447587,
101280,
103235,
102032.7788379469,
1853.5487465852796,
1620384
],
[
101100,
102500,
100600,
100600,
1354370,
40.17855197008999,
-631.5846097438189,
-413.1897873880992,
-218.39482235571967,
98421.13283404335,
102915,
107408.86716595665,
-0.08733162640930178,
101360,
102915,
101746.22307035752,
1978.295264686331,
266014
],
[
100900,
101700,
100100,
101100,
564201,
42.078330430446044,
-654.2665774078341,
-461.4051453920462,
-192.8614320157879,
98431.53734782679,
102640,
106848.46265217321,
-0.08200433850688257,
101440,
102640,
101616.97845628601,
1951.274174351593,
830215
],
[
100600,
103900,
100500,
102500,
971824,
47.140235292749985,
-552.9004087411013,
-479.70419806185726,
-73.19621067924402,
98448.22294064955,
102520,
106591.77705935045,
-0.07943380919528782,
101800,
102520,
101793.58276502881,
2054.7545904693366,
1802039
]
] |
no news data
|
0
|
[
[
7870,
8000,
7720,
7810,
128055,
68.99237627491279,
216.39060513503046,
242.15687928162623,
-25.766274146595777,
7036.089314196581,
7671,
8305.91068580342,
-0.16553531112069333,
7886,
7671,
7848.730258147811,
289.88521678273236,
1188023
],
[
7790,
7890,
7690,
7890,
97114,
70.45300895628314,
206.5904837468679,
235.04360017467457,
-28.453116427806663,
7182.426073175962,
7719,
8255.573926824038,
-0.139026797985241,
7886,
7719,
7856.984206518249,
283.46484415539436,
1285137
],
[
7810,
7820,
7650,
7750,
125793,
64.70845526613141,
185.38992728894118,
225.1128655975279,
-39.72293830858672,
7300.94361880939,
7751.5,
8202.05638119061,
-0.11625011447864553,
7852,
7751.5,
7835.5873652146,
280.3602124300091,
1159344
],
[
7750,
7950,
7750,
7810,
124987,
65.98840139141848,
171.45342377017914,
214.38097723205814,
-42.927553461879,
7461.705424748727,
7787.5,
8113.294575251273,
-0.08367115897303969,
7826,
7787.5,
7830.469892171681,
274.620197256437,
1284331
],
[
7810,
7900,
7760,
7780,
91310,
64.72441087439536,
156.18746319257116,
202.74227442416074,
-46.55481123158958,
7532.665810869976,
7806,
8079.334189130024,
-0.07003181889060318,
7808,
7806,
7820.375913737345,
265.00446888097724,
1193021
],
[
7770,
7940,
7680,
7900,
92886,
67.41323348695668,
152.01968823071184,
192.59775718547098,
-40.578068954759146,
7548.94636917074,
7817.5,
8086.05363082926,
-0.06870575780729397,
7826,
7817.5,
7836.300730989877,
264.64700681805033,
1285907
],
[
7910,
8300,
7900,
8145,
323793,
72.09065992068669,
166.56607892178363,
187.39142153273355,
-20.825342610949917,
7601.039955694254,
7851.75,
8102.460044305746,
-0.06386093400980575,
7877,
7851.75,
7898.040584791902,
274.3150777596182,
1609700
],
[
8140,
8160,
7900,
8020,
109829,
66.82072229905036,
166.09312486012368,
183.1317621982116,
-17.03863733808791,
7650.707351296283,
7874.25,
8097.792648703717,
-0.0567781436209713,
7931,
7874.25,
7922.4324678335215,
273.29257220535976,
1499871
],
[
7910,
8190,
7790,
8180,
127931,
69.8580552141096,
176.59331042594386,
181.82407184375805,
-5.230761417814193,
7645.473783771514,
7896.75,
8148.026216228486,
-0.06364041313919934,
8005,
7896.75,
7973.945974266818,
282.34310276211977,
1627802
],
[
8180,
8320,
8010,
8080,
79099,
65.80353566239535,
174.83028418348476,
180.4253143117034,
-5.595030128218639,
7679.942581232098,
7917.75,
8155.557418767902,
-0.06006944365960081,
8065,
7917.75,
7995.156779413454,
284.3185954219684,
1548703
]
] |
no news data
|
0
|
[
[
20350,
20400,
20200,
20350,
235361,
15.174628933898147,
-240.08532565725545,
62.25459736670487,
-302.3399230239603,
19260.523279465502,
21652.5,
24044.476720534498,
-0.2209423134081051,
20690,
21652.5,
21191.57978268136,
1287.9119965932198,
-5944797
],
[
20250,
20400,
19750,
20200,
369732,
15.047542179798375,
-314.48917371917196,
-13.094156850470497,
-301.3950168687015,
19171.189931356785,
21622.5,
24073.810068643215,
-0.22673697016008468,
20510,
21622.5,
20993.26382614509,
1242.3468539794183,
-6314529
],
[
20200,
20650,
20200,
20200,
179021,
15.047542179798377,
-369.1988646654718,
-84.31509841347075,
-284.883766252001,
19058.42989598272,
21580,
24101.57010401728,
-0.23369509768464122,
20420,
21580,
20834.61106091607,
1185.7506501237456,
-6314529
],
[
20300,
20600,
20150,
20450,
145247,
16.400867154608534,
-387.9121682311961,
-145.03451237701583,
-242.8776558541803,
19037.798730359766,
21572.5,
24107.201269640234,
-0.23499374385353894,
20340,
21572.5,
20757.688848732858,
1133.1970322577638,
-6169282
],
[
20250,
20400,
20050,
20250,
157318,
16.178818764558994,
-414.1073528683737,
-198.8490804752874,
-215.25827239308632,
18958.078044880192,
21542.5,
24126.921955119808,
-0.23993705049272904,
20290,
21542.5,
20656.151078986288,
1080.8258156679237,
-6326600
],
[
20200,
20600,
20100,
20350,
215974,
16.785463875766254,
-421.93426558561623,
-243.46611749735317,
-178.46814808826306,
18880.891686081417,
21510,
24139.108313918583,
-0.2444545154736014,
20290,
21510,
20594.920863189032,
1039.3382574059292,
-6110626
],
[
20200,
20650,
19900,
20550,
358486,
18.06271754893254,
-407.3036785055556,
-276.23362969899364,
-131.07004880656194,
18788.16193435877,
21447.5,
24106.83806564123,
-0.24798583197493695,
20360,
21447.5,
20585.936690551225,
1018.6712390197914,
-5752140
],
[
20050,
20450,
18050,
20100,
747263,
17.415024472984516,
-427.0967663658448,
-306.4062570323639,
-120.69050933348092,
18666.933907182618,
21392.5,
24118.066092817382,
-0.25481510742712465,
20340,
21392.5,
20488.74935244098,
1124.4804362326636,
-6499403
],
[
20050,
20200,
19390,
19640,
431451,
16.753681974137837,
-474.4321284630423,
-340.0114313184996,
-134.42069714454271,
18461.74544923687,
21259.5,
24057.25455076313,
-0.2632004093006072,
20178,
21259.5,
20318.999481952786,
1102.0175479303305,
-6930854
],
[
19800,
20600,
19800,
20450,
296520,
22.34583404568881,
-441.4962198102694,
-360.3083890168536,
-81.1878307934158,
18409.53860956899,
21149.5,
23889.46139043101,
-0.25910412921638903,
20218,
21149.5,
20345.19958556223,
1091.8734373638783,
-6634334
]
] |
네이처셀 "종속회사 네이처셀아메리카 주식 154억원에 추가취득": [네이처셀 홈페이지 갈무리]코스닥 상장사 네이처셀은 유상증자 참여를 통해 줄기세포치료제 연구 개발 및 줄기세포 배양액 원료 화장품 판매 등을 하는 미국 종속회사 네이처셀아메리카(Nature Cell America)의 주식 110만주를 약 154억원에 추가 취득한다고 13일 공시했습니다.주식 취득 뒤 지분율은 100%가 됩니다. 주식 취득 예정일은 다음달 20일 입니다.네이처셀은 이번 주식 취득의 목적을 "종속회사의 미국 현지 사업 확장(줄기세포치료제 생산시설 확충 등)에 따른 지분 투자 및 기업가치 제고 목적"이라고 밝혔습니다.당신의 제보가 뉴스로 만들어집니다.SBS Biz는 여러분의 제보를 기다리고 있습니다.홈페이지 = https://url.kr/9pghjn
|
0
|
[
[
39100,
39100,
37400,
38150,
50965,
60.32127212266397,
2660.032267832743,
3006.5087030041377,
-346.47643517139477,
29965.79574910901,
36725,
43484.204250890994,
-0.36809825736642576,
38910,
36725,
38631.3262802987,
2225.5312719977064,
141948
],
[
37950,
38350,
37100,
37350,
12256,
56.75879284156983,
2395.831273964526,
2884.3732171962156,
-488.5419432316894,
30829.43175750105,
37040,
43250.56824249895,
-0.3353438575863364,
38760,
37040,
38375.06102423897,
2155.850466855013,
129692
],
[
46200,
48550,
41700,
48550,
235512,
77.12612926198784,
3054.9805662448125,
2918.4946870059352,
136.48587923887726,
30040.592550783196,
37817.5,
45594.40744921681,
-0.4112861743487436,
40510,
37817.5,
40410.04881939117,
2801.8611477939407,
365204
],
[
52500,
56000,
48550,
53100,
402101,
81.03437336565747,
3899.5564440570597,
3114.7070384161602,
784.8494056408995,
28867.78063974785,
38842.5,
48817.21936025215,
-0.5135982163996731,
43300,
38842.5,
42948.03905551294,
3133.8710658086593,
767305
],
[
53100,
53300,
50100,
50700,
77079,
73.86523998582746,
4325.368810501903,
3356.839392833309,
968.5294176685939,
28891.63173495952,
39742.5,
50593.36826504048,
-0.5460586659138444,
45570,
39742.5,
44498.431244410356,
3138.5945611080406,
690226
],
[
49750,
64000,
49500,
60700,
321530,
81.29198524570462,
5407.411333380325,
3766.9537809427125,
1640.4575524376128,
26995.09900642563,
41047.5,
55099.90099357437,
-0.684689737186156,
50080,
41047.5,
47738.74499552829,
3950.123521028895,
1011756
],
[
70100,
72000,
65200,
68700,
173310,
84.97136230583146,
6831.719163745125,
4379.906857503195,
2451.81230624193,
24433.39869636632,
42770,
61106.60130363368,
-0.857451545645718,
56350,
42770,
51930.99599642263,
4475.114698098259,
1185066
],
[
65400,
70900,
64500,
68600,
84542,
84.74699189623067,
7861.798299629278,
5076.285145928412,
2785.5131537008656,
23290.559318786614,
44485,
65679.44068121338,
-0.9528803273558899,
60360,
44485,
55264.79679713811,
4612.606505376955,
1100524
],
[
70000,
70500,
65200,
66500,
96859,
79.9713536153349,
8411.72584712108,
5743.373286166946,
2668.352560954135,
23430.283036355846,
46127.5,
68824.71696364415,
-0.9841078299775256,
63040,
46127.5,
57511.83743771049,
4661.706040707173,
1003665
],
[
64500,
65500,
63000,
63900,
73576,
74.38257294275151,
8539.31323222581,
6302.561275378719,
2236.7519568470907,
24507.891281281998,
47665,
70822.108718718,
-0.9716609134047204,
65680,
47665,
58789.46995016839,
4578.727037799518,
930089
]
] |
no news data
|
0
|
[
[
107800,
108400,
106800,
108400,
41937,
48.314400718920645,
-2966.208327426153,
-3416.4874370270873,
450.27910960093413,
105196.13952401333,
110775,
116353.86047598667,
-0.10072417920986995,
108860,
110775,
109219.40965881749,
2273.627551005874,
-395664
],
[
107500,
107700,
105900,
106700,
47620,
42.04652790542941,
-2984.6983461369236,
-3330.129618849055,
345.43127271213143,
105519.31070059843,
110205,
114890.68929940157,
-0.08503587494944087,
108360,
110205,
108715.527727054,
2289.7970116483116,
-443284
],
[
107000,
108500,
106500,
107900,
24342,
47.2487985439635,
-2869.444675940089,
-3237.992630267262,
368.5479543271731,
106336.99749078498,
109735,
113133.00250921502,
-0.061931061360824116,
108020,
109735,
108552.4221816432,
2269.0972251020034,
-418942
],
[
107100,
108500,
107100,
108000,
21485,
47.67036363013521,
-2738.4687841797277,
-3138.0878610497557,
399.61907687002804,
106970.76589457662,
109385,
111799.23410542338,
-0.044141959234326164,
107880,
109385,
108441.93774531456,
2207.018851880432,
-397457
],
[
108400,
110500,
108200,
110000,
62977,
55.354946628492876,
-2445.100563750035,
-2999.490401589812,
554.3898378397771,
107139.49297697368,
109295,
111450.50702302632,
-0.03944383591246302,
108200,
109295,
108753.55019625166,
2227.9460767461155,
-334480
],
[
110400,
110500,
107800,
109400,
66823,
52.8476583215587,
-2235.252521376344,
-2846.6428255471183,
611.3903041707745,
107187.58677937466,
109225,
111262.41322062534,
-0.037306719535369036,
108400,
109225,
108882.84015700134,
2261.664214121393,
-401303
],
[
107600,
108700,
104800,
105200,
73139,
39.39584152151467,
-2380.4114338029176,
-2753.3965471982783,
372.9851133953607,
106376.81396503818,
108935,
111493.18603496182,
-0.04696720126610955,
108100,
108935,
108146.27212560107,
2428.6881988270075,
-474442
],
[
103900,
106000,
103700,
105700,
33374,
41.31105374464688,
-2427.1266907319805,
-2688.142575905019,
261.01588517303844,
105887.04962235042,
108685,
111482.95037764958,
-0.05148733270735767,
107660,
108685,
107657.01770048086,
2419.4961846250785,
-441068
],
[
104600,
106000,
104450,
105700,
64436,
41.311053744646884,
-2436.0673998276034,
-2637.727540689536,
201.66014086193263,
105445.8167696837,
108470,
111494.1832303163,
-0.05576073071478373,
107200,
108470,
107265.61416038469,
2357.389314294716,
-441068
],
[
105300,
106700,
105200,
105500,
42635,
40.71417044462546,
-2431.2651929956482,
-2596.4350711507586,
165.16987815511038,
105015.85436331009,
108265,
111514.14563668991,
-0.06002208722467847,
106300,
108265,
106912.49132830776,
2296.147220416522,
-483703
]
] |
no news data
|
0
|
[
[
21700,
22200,
21600,
22200,
13003,
61.24527116061016,
104.05635632011763,
-2.427454924367403,
106.48381124448503,
20338.479721409,
21425,
22511.520278591,
-0.1014254635790899,
21970,
21425,
21835.56531035791,
518.1163709510388,
46782
],
[
22350,
22350,
21200,
21600,
29455,
51.63264618852044,
83.11543392926251,
14.681122846358582,
68.43431108290393,
20458.556251071,
21475,
22491.443748929,
-0.09466298010980204,
21890,
21475,
21788.45224828633,
563.2509158831075,
17327
],
[
21850,
22150,
21800,
21850,
13677,
54.814922667168,
85.70456386316073,
28.88581104971901,
56.81875281344172,
20481.12706380446,
21505,
22528.87293619554,
-0.09522184944855068,
21830,
21505,
21800.761798629064,
562.3044218914571,
31004
],
[
22100,
22150,
21550,
21650,
7728,
51.874471722778736,
70.8019783257514,
37.26904450492549,
33.53293382082592,
20567.40897583585,
21545,
22522.59102416415,
-0.09074876065575775,
21800,
21545,
21770.60943890325,
564.9969631849245,
23276
],
[
21550,
21800,
21450,
21650,
11369,
51.87447172277874,
58.31930329415263,
41.47909626277092,
16.84020703138171,
20663.273930406423,
21585,
22506.726069593577,
-0.08540431499593018,
21790,
21585,
21746.487551122602,
549.6400372431442,
23276
],
[
21650,
21700,
21400,
21500,
23208,
49.56190763643326,
35.90901028314329,
40.3650790668454,
-4.456068783702108,
20831.053325012435,
21630,
22428.946674987565,
-0.07387394128410214,
21650,
21630,
21697.190040898084,
531.8086060114911,
68
],
[
21600,
21900,
21150,
21350,
31284,
47.29147992867049,
5.97605695220409,
33.48727464391714,
-27.51121769171305,
20996.06526162074,
21665,
22333.93473837926,
-0.061752572202101015,
21600,
21665,
21627.75203271847,
547.3937055820988,
-31216
],
[
20800,
21400,
20650,
20900,
33273,
41.19462139641154,
-53.441226221068064,
16.1015744709201,
-69.54280069198816,
21063.27250649019,
21675,
22286.72749350981,
-0.05644544346111283,
21410,
21675,
21482.201626174774,
561.8655837548062,
-64489
],
[
21100,
21150,
20400,
20700,
27585,
38.80041415700645,
-115.33862783863515,
-10.186465990990952,
-105.1521618476442,
20935.43360800668,
21652.5,
22369.56639199332,
-0.06623405075564681,
21220,
21652.5,
21325.76130093982,
575.3037563437485,
-92074
],
[
20750,
21100,
20600,
20650,
112427,
38.202637077891175,
-166.50794673743076,
-41.45076214027891,
-125.05718459715185,
20756.783237658572,
21602.5,
22448.216762341428,
-0.07829804535043888,
21020,
21602.5,
21190.609040751857,
569.9249166049093,
-204501
]
] |
no news data
|
0
|
[
[
10400,
10590,
10195,
10250,
54087,
42.08119581238365,
238.9401340159675,
398.93927354169057,
-159.99913952572308,
9592.050749668935,
10710,
11827.949250331065,
-0.2087673670086022,
10606,
10710,
10734.489565534443,
374.56539250330934,
447764
],
[
10350,
10780,
10350,
10600,
97759,
49.746900842216036,
209.44386296770062,
361.0401914268926,
-151.59632845919197,
9642.671863269068,
10732,
11821.328136730932,
-0.20300561623759447,
10532,
10732,
10707.591652427554,
385.66786446735864,
545523
],
[
10600,
10880,
10600,
10670,
83733,
51.139746242927444,
189.53146983338593,
326.7384471081913,
-137.20697727480535,
9729.086977843368,
10765,
11800.913022156632,
-0.19245945604396322,
10524,
10765,
10700.073321942044,
378.1201598625473,
629256
],
[
10910,
10910,
10600,
10660,
40225,
50.922607489077585,
170.97296843375625,
295.5853513733043,
-124.61238293954807,
9811.633066289194,
10795,
11778.366933710806,
-0.18218933463840775,
10536,
10795,
10692.058657553634,
373.2544341580797,
589031
],
[
10660,
10850,
10500,
10580,
65607,
49.125554400074485,
148.1026557310979,
266.08881224486305,
-117.98615651376514,
9907.406765301675,
10824,
11740.593234698325,
-0.16936312540619447,
10552,
10824,
10669.646926042908,
371.59340314678826,
523424
],
[
10590,
10610,
10320,
10590,
65968,
49.36609389904536,
129.2942608132762,
238.7299019585457,
-109.4356411452695,
9986.65221890342,
10848,
11709.34778109658,
-0.15880305698683253,
10620,
10848,
10653.717540834326,
365.76530292201767,
589392
],
[
10320,
10500,
10230,
10250,
64534,
42.08098268769724,
85.96239287693788,
208.17640014222414,
-122.21400726528626,
9973.602701081718,
10844.5,
11715.397298918282,
-0.16061548230315498,
10550,
10844.5,
10572.974032667462,
365.353495570445,
524858
],
[
10250,
10350,
10130,
10200,
50125,
41.11995516813842,
47.044691298591715,
175.95005837349768,
-128.90536707490597,
9906.027466618747,
10821,
11735.972533381253,
-0.16911053199912263,
10456,
10821,
10498.37922613397,
354.97110302969895,
474733
],
[
10200,
10580,
10190,
10520,
43047,
49.127473078350434,
41.54455825232435,
149.06895834926303,
-107.52440009693868,
9892.591795870052,
10814.5,
11736.408204129948,
-0.1704948364011185,
10428,
10814.5,
10502.703380907176,
357.47316709900616,
517780
],
[
10490,
10580,
10400,
10500,
40962,
48.68185621563927,
35.16645334995155,
126.28845734940073,
-91.12200399944918,
9867.943242873036,
10800.5,
11733.056757126964,
-0.17268770096328206,
10412,
10800.5,
10502.16270472574,
344.79651230622,
476818
]
] |
no news data
|
0
|
[
[
13810,
13870,
13110,
13360,
251335,
60.843180861901466,
727.540986079317,
679.4828461084285,
48.05813997088853,
11019.216520495542,
12779,
14538.783479504458,
-0.2754180263720883,
13884,
12779,
13515.236364848864,
528.8174736653605,
3747359
],
[
13360,
13680,
13280,
13540,
120758,
62.70342034602396,
689.3402803829667,
681.4543329633361,
7.885947419630611,
11087.585388406613,
12850,
14612.414611593387,
-0.2743057761234844,
13816,
12850,
13520.189091879092,
519.6162255464062,
3868117
],
[
13550,
13760,
13300,
13340,
91019,
59.330679669229006,
635.600806912802,
672.2836277532294,
-36.68282084042744,
11287.512004783424,
12942,
14596.487995216576,
-0.255677328885269,
13702,
12942,
13484.151273503274,
515.3579237216629,
3777098
],
[
13370,
13760,
13370,
13700,
111356,
63.17077084989532,
614.9718655112447,
660.8212753048325,
-45.849409793587824,
11443.605398716723,
13037.5,
14631.394601283277,
-0.24450923893127927,
13578,
13037.5,
13527.32101880262,
508.5466434558299,
3888454
],
[
14170,
14350,
14040,
14110,
311202,
66.99323658969382,
624.5079158033441,
653.5586034045348,
-29.050687601190702,
11619.253315690346,
13156.5,
14693.746684309654,
-0.23368626675934384,
13610,
13156.5,
13643.856815042098,
518.6504546375563,
4199656
],
[
14490,
14760,
14310,
14580,
269532,
70.74204790151569,
662.3551584446941,
655.3179144125667,
7.0372440321274325,
11742.448815190324,
13289.5,
14836.551184809676,
-0.23282308360881535,
13854,
13289.5,
13831.08545203368,
528.032565020588,
4469188
],
[
13930,
14930,
13810,
14810,
284284,
72.3943996319509,
702.8069279392603,
664.8157171179055,
37.9912108213548,
11885.671189552062,
13434,
14982.328810447938,
-0.23050897877742116,
14108,
13434,
14026.868361626945,
570.3159532334032,
4753472
],
[
15500,
15500,
14210,
14300,
446359,
63.791437917664354,
685.8069532932441,
669.0139643529733,
16.79298894027079,
12134.19249478935,
13553,
14971.80750521065,
-0.2093717265860917,
14300,
13553,
14081.494689301557,
621.7219565738744,
4307113
],
[
14300,
14690,
14180,
14450,
146872,
65.10488744666465,
676.6382329490079,
670.5388180721802,
6.099414876827723,
12292.307539556321,
13655.5,
15018.692460443679,
-0.1996547120857792,
14450,
13655.5,
14155.195751441246,
613.7418168185977,
4453985
],
[
14450,
14450,
13960,
14040,
207789,
58.823830991741474,
629.0372328736194,
662.2385010324681,
-33.201268158848734,
12500.868326971688,
13737.5,
14974.131673028312,
-0.1800373682297816,
14436,
13737.5,
14132.156601152998,
604.9031156172693,
4246196
]
] |
no news data
|
0
|
[
[
820,
832,
803,
819,
45445,
35.47432457278184,
-8.643855279949548,
-4.9683771084338115,
-3.6754781715157367,
807.4003312621843,
842.95,
878.4996687378158,
-0.08434585381770152,
827.8,
842.95,
832.286843191021,
20.764298890905444,
-101112
],
[
812,
819,
810,
816,
12209,
34.50235468498677,
-9.557775659130698,
-5.886256818573189,
-3.6715188405575088,
804.2789182065951,
841.8000000000001,
879.321081793405,
-0.08914488427988823,
823,
841.8000000000001,
829.029474552817,
19.92399182726934,
-113321
],
[
830,
830,
814,
823,
28496,
38.721352632954996,
-9.606485065507627,
-6.630302467960076,
-2.9761825975475507,
804.6023353348537,
841.9,
879.1976646651462,
-0.08860355069520436,
822,
841.9,
827.8235796422537,
19.6437066967501,
-84825
],
[
822,
823,
808,
808,
16700,
33.710348391044015,
-10.731753289130552,
-7.450592632194171,
-3.2811606569363807,
800.9328489572661,
840.85,
880.767151042734,
-0.09494476076050178,
818.2,
840.85,
823.858863713803,
19.312013361267955,
-101525
],
[
808,
817,
805,
806,
34854,
33.09536297198484,
-11.650618669015898,
-8.290597839558517,
-3.3600208294573815,
796.098588708149,
838.8,
881.5014112918509,
-0.10181547756759883,
814.4000000000001,
838.8,
820.2870909710425,
18.78972669260596,
-136379
],
[
799,
809,
796,
800,
28445,
31.253304308837084,
-12.716389337940086,
-9.175756139234831,
-3.5406331987052546,
790.5922106714104,
836.4499999999999,
882.3077893285895,
-0.10964860859247905,
810.6000000000001,
836.4499999999999,
816.229672776834,
18.376174785991246,
-164824
],
[
800,
800,
784,
789,
29034,
28.158893228496485,
-14.283971607462718,
-10.197399232880409,
-4.086572374582309,
783.6601438072868,
833.05,
882.4398561927131,
-0.1185759706925471,
805.2,
833.05,
810.7837382214673,
18.2064480155633,
-193858
],
[
783,
809,
783,
807,
16718,
38.831581447852024,
-13.913456615123323,
-10.940610709328991,
-2.9728459057943315,
781.7607814396548,
830.2,
878.6392185603453,
-0.1166928898105161,
802.0000000000001,
830.2,
810.0269905771738,
18.763130300165923,
-177140
],
[
807,
811,
799,
804,
13637,
37.82304696180269,
-13.70392542038303,
-11.4932736515398,
-2.2106517688432294,
782.1239526380009,
826.5500000000001,
870.9760473619992,
-0.10749754367430685,
801.2,
826.5500000000001,
808.8215924617391,
18.280049564439786,
-190777
],
[
818,
818,
802,
802,
21607,
37.13068678247154,
-13.543136872704622,
-11.903246295772766,
-1.6398905769318564,
781.4401014170774,
823.45,
865.4598985829227,
-0.1020338783968005,
800.4,
823.45,
807.4572739693913,
18.117188881265516,
-212384
]
] |
no news data
|
0
|
[
[
361000,
362500,
355000,
359000,
38053,
31.31287250031005,
-1462.5106893859338,
9511.28771384716,
-10973.798403233093,
353321.3064147162,
403125,
452928.6935852838,
-0.24708809220605926,
372800,
403125,
385234.1226716472,
14901.697538891056,
-311641
],
[
358500,
391500,
347000,
384000,
177615,
45.913505641087845,
-1839.1028453785111,
7241.209602002025,
-9080.312447380536,
352154.374521093,
402575,
452995.625478907,
-0.2504905941944086,
366200,
402575,
384987.29813731776,
17015.862000398836,
-134026
],
[
381500,
382000,
368000,
372000,
39404,
41.36795682057778,
-3070.4602001262247,
5178.8756415763755,
-8249.3358417026,
349376.664484483,
401500,
453623.335515517,
-0.2596430162665852,
367000,
401500,
382389.8385098542,
16943.300428941777,
-173430
],
[
374000,
382000,
371000,
376500,
61347,
43.62204620266192,
-3641.2335099698394,
3414.853811267133,
-7056.0873212369725,
347599.27093632676,
400750,
453900.72906367324,
-0.26525628977503796,
369700,
400750,
381211.8708078834,
16518.77896973165,
-112083
],
[
378500,
390000,
377000,
384500,
47831,
47.487172291485805,
-3408.7483993348433,
2050.133369146738,
-5458.881768481581,
346859.75377102924,
400375,
453890.24622897076,
-0.26732561338230787,
375200,
400375,
381869.4966463067,
16303.151900465105,
-64252
],
[
378000,
380000,
371000,
378500,
24408,
44.995617077984384,
-3666.3882881611353,
906.8290376851633,
-4573.217325846299,
344711.00556884153,
399050,
453388.99443115847,
-0.2723417838925371,
379100,
399050,
381195.5973170454,
16102.926764717598,
-88660
],
[
378000,
382500,
367000,
373000,
32579,
42.77982341378091,
-4265.207137946272,
-127.57819744112385,
-4137.628940505148,
341920.2406687348,
397150,
452379.7593312652,
-0.2781304762999631,
376900,
397150,
379556.4778536363,
16059.86056723777,
-121239
],
[
373500,
388500,
373500,
387500,
33434,
49.798649771979335,
-3529.065699596249,
-807.8756978721489,
-2721.1900017241,
341009.73440854356,
395875,
450740.26559145644,
-0.27718479616776226,
380000,
395875,
381145.18228290905,
16019.870526720788,
-87805
],
[
385500,
394500,
384500,
393500,
28451,
52.40051893612518,
-2433.4669578736066,
-1132.9939498724405,
-1300.4730080011661,
340779.6878947617,
394650,
448520.3121052383,
-0.27300297532111145,
383400,
394650,
383616.14582632727,
15589.87977481216,
-59354
],
[
390000,
399000,
387500,
395500,
36904,
53.26993934238527,
-1387.8158985994523,
-1183.958339617843,
-203.85755898160937,
340779.8580436075,
393525,
446270.1419563925,
-0.2680650121664062,
385600,
393525,
385992.9166610618,
15297.74550518272,
-22450
]
] |
no news data
|
0
|
[
[
3175,
3195,
3150,
3170,
51403,
47.44474806547131,
20.260525784396577,
55.794501175997425,
-35.53397539160085,
3170.7472754154246,
3294.5,
3418.2527245845754,
-0.07512686270121438,
3206,
3294.5,
3232.4033082563897,
96.0808917078662,
9957910
],
[
3170,
3200,
3110,
3160,
96107,
46.65499960489657,
12.106085782328137,
47.05681809726357,
-34.950732314935436,
3149.690489711922,
3286.5,
3423.309510288078,
-0.08325544517759194,
3188,
3286.5,
3217.922646605112,
95.64654230016147,
9861803
],
[
3165,
3190,
3120,
3160,
49218,
46.65499960489657,
5.57931842136486,
38.76131816208383,
-33.18199974071897,
3134.5045995159658,
3275.75,
3416.9954004840342,
-0.08623698419234327,
3179,
3275.75,
3206.3381172840895,
93.81464642157852,
9861803
],
[
3145,
3205,
3135,
3195,
64198,
50.03126377537155,
3.1941950653808817,
31.647893542743244,
-28.453698477362362,
3125.580041387712,
3271.25,
3416.919958612288,
-0.08906073128760453,
3172,
3271.25,
3204.070493827272,
92.11360024860862,
9926001
],
[
3180,
3250,
3150,
3250,
89829,
54.865528083391695,
5.676571979463006,
26.453629230087195,
-20.77705725062419,
3125.1686498206745,
3266.25,
3407.3313501793255,
-0.0863873556398472,
3187,
3266.25,
3213.256395061818,
92.67691451656515,
10015830
],
[
3200,
3295,
3145,
3290,
164136,
58.044610371336155,
10.747647089020575,
23.31243280187387,
-12.564785712853297,
3125.4481694305478,
3264.75,
3404.0518305694522,
-0.08533690516545049,
3211,
3264.75,
3228.6051160494544,
96.77142062252477,
10179966
],
[
3290,
3335,
3210,
3285,
140469,
57.49941578785796,
14.1993709259782,
21.489820426694738,
-7.290449500716537,
3128.114730443055,
3261.25,
3394.385269556945,
-0.08164677320471897,
3236,
3261.25,
3239.884092839564,
98.78774772091586,
10039497
],
[
3265,
3310,
3260,
3310,
63383,
59.54544463274177,
18.736198764894652,
20.939096094334722,
-2.20289732944007,
3135.2620956365895,
3257.5,
3379.7379043634105,
-0.07505013314714383,
3266,
3257.5,
3253.907274271651,
95.3029085979933,
10102880
],
[
3310,
3345,
3270,
3320,
115716,
60.36733669239717,
22.87489637356248,
21.326256150180274,
1.548640223382204,
3135.93455445395,
3257,
3378.06544554605,
-0.07434169207617432,
3291,
3257,
3267.125819417321,
93.85270084099378,
10218596
],
[
3290,
3330,
3255,
3300,
75310,
57.836500486851605,
24.2613415498854,
21.913273230121302,
2.3480683197640992,
3137.539257199246,
3255.5,
3373.460742800754,
-0.07246858719137085,
3301,
3255.5,
3273.700655533857,
92.50607935235136,
10143286
]
] |
no news data
|
0
|
[
[
5600,
5600,
5390,
5400,
24097,
31.168419481564133,
-93.16291562747028,
-83.71352407906201,
-9.449391548408272,
5390.496583712866,
5585,
5779.503416287134,
-0.06965207387184756,
5502,
5585,
5537.360723004488,
130.5138929433361,
-208361
],
[
5350,
5440,
5300,
5300,
32572,
26.81565036364723,
-107.0156169310003,
-88.37394264944967,
-18.64167428155062,
5355.574475499816,
5578.5,
5801.425524500184,
-0.07992310639067281,
5444,
5578.5,
5489.888578403591,
131.19147201881208,
-240933
],
[
5420,
5420,
5150,
5200,
44731,
23.30993538307371,
-124.62652972515116,
-95.62446006458997,
-29.00206966056119,
5287.0321260891105,
5564.5,
5841.9678739108895,
-0.09972787273282037,
5378,
5564.5,
5431.910862722873,
141.1063668746112,
-285664
],
[
5240,
5290,
5190,
5280,
20122,
31.073307114408802,
-130.62224168951252,
-102.62401638957448,
-27.998225299938042,
5245.685666721556,
5551,
5856.314333278444,
-0.1100033627376847,
5328,
5551,
5401.528690178299,
138.17019781213898,
-265542
],
[
5300,
5300,
5150,
5200,
35870,
28.0187724015722,
-140.21293064518613,
-110.14179924069683,
-30.071131404489307,
5190.186425368421,
5533.5,
5876.813574631579,
-0.12408550632748867,
5276,
5533.5,
5361.22295214264,
139.0151836827005,
-301412
],
[
5140,
5200,
5060,
5200,
43039,
28.0187724015722,
-146.129135033304,
-117.33926639921827,
-28.789868634085735,
5141.221979614938,
5512.5,
5883.778020385062,
-0.13470404367711986,
5236,
5512.5,
5328.978361714112,
139.08552770536474,
-301412
],
[
5150,
5290,
5140,
5250,
35528,
32.80654941811195,
-145.11044462475456,
-122.89350204432554,
-22.21694258042902,
5108.4089608139575,
5495,
5881.5910391860425,
-0.14070647468099817,
5226,
5495,
5313.18268937129,
139.86513286926728,
-265884
],
[
5250,
5380,
5240,
5370,
31522,
42.66348433534117,
-133.0859955055239,
-124.93200073656521,
-8.153994768958682,
5096.377008527893,
5483.5,
5870.622991472107,
-0.1411955836498977,
5260,
5483.5,
5324.546151497032,
139.8747662357482,
-234362
],
[
5380,
5540,
5380,
5530,
56435,
52.63945297042603,
-109.38494852600616,
-121.82259029445342,
12.437641768447264,
5096.05921509198,
5480,
5863.94078490802,
-0.14012437405402184,
5310,
5480,
5365.636921197626,
142.02656864748047,
-177927
],
[
5660,
5850,
5610,
5850,
164765,
65.54963323906124,
-64.04213452751173,
-110.26649914106508,
46.22436461355335,
5078.767716633873,
5489,
5899.232283366127,
-0.14947432441833755,
5440,
5489,
5462.509536958101,
154.73895660123188,
-13162
]
] |
no news data
|
0
|
[
[
4385,
4435,
4385,
4395,
72068,
35.833424616423585,
-81.94183312298719,
-64.26450482258062,
-17.67732830040657,
4364.197610591025,
4587.25,
4810.302389408975,
-0.09724884818092526,
4453,
4587.25,
4493.253559558223,
83.73660796814967,
-283790
],
[
4410,
4440,
4340,
4370,
115128,
34.29691630843349,
-87.72773507567126,
-68.95715087319874,
-18.77058420247252,
4332.708423834364,
4572.5,
4812.291576165636,
-0.10488423233051324,
4413,
4572.5,
4468.602847646578,
84.89827882756755,
-398918
],
[
4370,
4385,
4355,
4360,
34678,
33.67490588527454,
-92.05882367021604,
-73.5774854326022,
-18.48133823761384,
4307.859744724478,
4554.25,
4800.640255275522,
-0.1082023407917974,
4389,
4554.25,
4446.882278117262,
80.97697319702701,
-433596
],
[
4390,
4440,
4350,
4385,
87273,
36.76264756186342,
-92.40872130218031,
-77.34373260651783,
-15.064988695662478,
4303.106996755275,
4534,
4764.893003244725,
-0.10184958237526473,
4378,
4534,
4434.505822493809,
81.62147511152509,
-346323
],
[
4360,
4405,
4345,
4380,
104039,
36.397682329681736,
-92.02862718132837,
-80.28071152147994,
-11.747915659848431,
4307.944707428438,
4513.25,
4718.555292571562,
-0.0909789143395832,
4378,
4513.25,
4423.604657995047,
80.07708403213044,
-450362
],
[
4330,
4380,
4260,
4330,
87904,
32.88216092051352,
-94.6706773466858,
-83.15870468652112,
-11.511972660164687,
4282.479221041132,
4503.25,
4724.020778958868,
-0.09804953265258096,
4365,
4503.25,
4404.883726396038,
82.92872088697827,
-538266
],
[
4330,
4365,
4220,
4330,
146329,
32.88216092051353,
-95.661791552061,
-85.6593220596291,
-10.0024694924319,
4259.821911173919,
4491.5,
4723.178088826081,
-0.1031629027389874,
4357,
4491.5,
4389.90698111683,
87.36238368076555,
-538266
],
[
4330,
4420,
4320,
4410,
54494,
43.08322848234877,
-88.96637628217559,
-86.32073290413841,
-2.645643378037178,
4251.806390742088,
4484.5,
4717.193609257912,
-0.10377683543668713,
4367,
4484.5,
4393.9255848934645,
88.26507056071087,
-483772
],
[
4420,
4420,
4350,
4370,
54787,
39.824052592723255,
-85.89770191081516,
-86.23612670547377,
0.3384247946586072,
4241.610603891235,
4473,
4704.389396108765,
-0.10346049457132356,
4364,
4473,
4389.140467914772,
86.96042266351724,
-538559
],
[
4345,
4350,
4290,
4295,
85836,
34.546953286413384,
-88.4974846465202,
-86.68839829368306,
-1.8090863528371415,
4221.452350948282,
4457.75,
4694.047649051718,
-0.10601655501170662,
4347,
4457.75,
4370.312374331817,
86.46324961612315,
-624395
]
] |
no news data
|
0
|
[
[
53600,
55100,
52900,
53100,
354946,
31.57807257896003,
-86.59650606440846,
1154.4947697048665,
-1241.091275769275,
52455.04265818108,
57930,
63404.95734181892,
-0.1890197597727919,
54500,
57930,
55789.720554687825,
2324.397678380089,
1718894
],
[
53700,
54100,
51600,
52300,
783090,
29.83933956735973,
-399.1760588089455,
843.7606040021042,
-1242.9366628110497,
51803.52629928005,
57760,
63716.47370071995,
-0.2062490893601091,
53420,
57760,
55091.77644375026,
2336.94070135294,
935804
],
[
53700,
55300,
53200,
53200,
783967,
34.22699174615208,
-567.7306820839003,
561.4623467849033,
-1129.1930288688036,
51335.449525054064,
57605,
63874.550474945936,
-0.2176738295268097,
52980,
57605,
54713.421155000215,
2384.30207982773,
1719771
],
[
55400,
57700,
54700,
55900,
831137,
45.2823304890638,
-477.9346669052029,
353.58294404688206,
-831.517610952085,
51199.68028062753,
57515,
63830.31971937247,
-0.2196060060635476,
53560,
57515,
54950.73692400017,
2535.423359840035,
2550908
],
[
54000,
55500,
53500,
54900,
794219,
42.437262624974245,
-481.90719442155387,
186.48491635319488,
-668.3921107747487,
50953.69500064536,
57375,
63796.30499935464,
-0.22383633984678475,
53880,
57375,
54940.58953920014,
2525.750262708604,
1756689
],
[
56500,
56600,
50500,
51300,
1330199,
34.12493154047152,
-766.7072408298409,
-4.153515083412287,
-762.5537257464287,
50073.709812538706,
57020,
63966.290187461294,
-0.2436439911421008,
53520,
57020,
54212.47163136012,
2781.0538153722755,
426490
],
[
52000,
53200,
51400,
52900,
417792,
39.77144157620433,
-853.4684482342855,
-174.01650171358693,
-679.4519465206986,
49613.90235406994,
56690,
63766.09764593006,
-0.24964182910319485,
53640,
56690,
53949.9773050881,
2718.1213999885417,
844282
],
[
52500,
53400,
51900,
52400,
465532,
38.65633991862985,
-951.6036569046119,
-329.5339327517919,
-622.06972415282,
49115.49364157626,
56380,
63644.50635842374,
-0.2576979907209558,
53480,
56380,
53639.981844070484,
2631.112728560789,
378750
],
[
52100,
52300,
51000,
51100,
422396,
35.84249959611952,
-1121.349433989286,
-487.8970329992907,
-633.4524009899952,
48509.083077049676,
55940,
63370.916922950324,
-0.2656745413997256,
52520,
55940,
53131.98547525639,
2543.1761050921614,
-43646
],
[
52500,
54100,
51900,
53400,
576617,
43.65678879135611,
-1058.0864452779642,
-601.9349154550255,
-456.15152982293876,
48448.14185210437,
55560,
62671.85814789563,
-0.2560064128112179,
52220,
55560,
53185.58838020512,
2575.806383299864,
532971
]
] |
no news data
|
0
|
[
[
2475,
2475,
2390,
2390,
162172,
22.756675457927905,
-34.0061086925748,
-15.762992976558134,
-18.243115716016664,
2439.497836084343,
2552.75,
2666.002163915657,
-0.08872953788319035,
2474,
2552.75,
2500.162414541754,
102.83733834875447,
18001320
],
[
2390,
2470,
2380,
2420,
79813,
26.934218028921645,
-39.0576542807662,
-20.421925237399748,
-18.635729043366453,
2417.823788530916,
2544.75,
2671.676211469084,
-0.09975534843822312,
2453,
2544.75,
2484.1299316334034,
101.92038560955773,
18081133
],
[
2460,
2460,
2400,
2420,
64770,
26.93421802892165,
-42.57031644495282,
-24.851603478910363,
-17.71871296604246,
2399.8653916928274,
2536,
2672.1346083071726,
-0.10736167847568816,
2439,
2536,
2471.303945306723,
98.92607235173219,
18081133
],
[
2420,
2420,
2290,
2315,
208619,
22.08570465361645,
-53.213338750854746,
-30.523950533299242,
-22.689388217555504,
2357.404392438272,
2521.5,
2685.595607561728,
-0.1301571346910393,
2404,
2521.5,
2440.0431562453787,
101.14563861232276,
17872514
],
[
2300,
2380,
2250,
2380,
152795,
30.434209302892654,
-55.76028399051211,
-35.571217224741815,
-20.189066765770292,
2337.9977133152424,
2513.5,
2689.0022866847576,
-0.13964773159718127,
2385,
2513.5,
2428.034524996303,
103.20666442572826,
18025309
],
[
2380,
2380,
2280,
2290,
138272,
26.24150593979856,
-64.29979625530905,
-41.31693303085527,
-22.98286322445378,
2299.8724120797797,
2501.5,
2703.1275879202203,
-0.16120534712789952,
2365,
2501.5,
2400.4276199970427,
102.97761696674768,
17887037
],
[
2285,
2320,
2280,
2320,
69617,
29.717223303390153,
-67.86437371342208,
-46.62642116736863,
-21.23795254605345,
2274.6564489079815,
2489,
2703.3435510920185,
-0.17223266459784534,
2345,
2489,
2384.3420959976343,
98.47921575483713,
17956654
],
[
2305,
2320,
2230,
2265,
132367,
27.187740950804393,
-74.27121504142087,
-52.15537994217908,
-22.115835099241792,
2241.4770848210987,
2473.25,
2705.0229151789013,
-0.18742376644407258,
2314,
2473.25,
2360.4736767981076,
97.87355748663448,
17824287
],
[
2265,
2265,
2225,
2230,
123064,
25.68921490357106,
-81.23644724949463,
-57.97159340364219,
-23.264853845852443,
2206.3688193027383,
2455.25,
2704.1311806972617,
-0.2027338810282144,
2297,
2455.25,
2334.3789414384864,
93.73973195187489,
17701223
],
[
2230,
2300,
2190,
2280,
85159,
31.49794770111376,
-81.7791625435757,
-62.73310723162889,
-19.0460553119468,
2187.6122974392138,
2439.75,
2691.8877025607862,
-0.20669142540078797,
2277,
2439.75,
2323.5031531507893,
94.90117966959812,
17786382
]
] |
no news data
|
0
|
[
[
12510,
12620,
12460,
12490,
9640,
23.47392818223655,
-173.97533307250887,
-122.94810216371327,
-51.0272309087956,
12459.130221319087,
12932.5,
13405.869778680913,
-0.0732062290633541,
12578,
12932.5,
12692.756635918073,
192.82203540271712,
-179876
],
[
12540,
12770,
12530,
12600,
13867,
30.813627396535498,
-173.10056143138354,
-132.97859401724733,
-40.12196741413621,
12417.865775676355,
12909.5,
13401.134224323645,
-0.07616626892190169,
12572,
12909.5,
12674.20530873446,
199.04903287395163,
-166009
],
[
12750,
12750,
12430,
12460,
26569,
27.233544776932735,
-181.6106342318526,
-142.7050020601684,
-38.9056321716842,
12358.871614843652,
12874.5,
13390.128385156348,
-0.08010072393589616,
12550,
12874.5,
12631.364246987569,
207.68838766866938,
-192578
],
[
12430,
12520,
12300,
12410,
19321,
26.068627616616183,
-190.1970373178974,
-152.20340911171422,
-37.99362820618319,
12301.765673332882,
12836,
13370.234326667118,
-0.08324000103881549,
12492,
12836,
12587.091397590055,
208.56778854947873,
-211899
],
[
12410,
12630,
12350,
12400,
10565,
25.83064740877913,
-195.55450939593356,
-160.8736291685581,
-34.68088022737547,
12253.716955027105,
12797.5,
13341.283044972895,
-0.08498269896040561,
12472,
12797.5,
12549.673118072045,
213.67008936737312,
-222464
],
[
12420,
12760,
12420,
12630,
14698,
39.50879861660079,
-179.17583926452608,
-164.5340711877517,
-14.641768076774383,
12251.534429698957,
12770.5,
13289.465570301043,
-0.08127568541576963,
12500,
12770.5,
12565.738494457637,
224.1222258411322,
-207766
],
[
12540,
12720,
12530,
12700,
19217,
42.95675694179448,
-158.71761236083694,
-163.37077942236877,
4.653167061531832,
12261.490470095609,
12747.5,
13233.509529904391,
-0.07625174032624302,
12520,
12747.5,
12592.59079556611,
221.68492399533707,
-188549
],
[
12700,
12750,
12550,
12610,
21286,
39.814509907192814,
-148.05982646921984,
-160.308588831739,
12.248762362519159,
12261.91121057124,
12723.5,
13185.08878942876,
-0.0725568891309405,
12550,
12723.5,
12596.07263645289,
220.136000852813,
-209835
],
[
12770,
12770,
12520,
12610,
20666,
39.81450990719282,
-138.02241784793478,
-155.85135463497818,
17.828936787043403,
12272.242109194825,
12698.5,
13124.757890805175,
-0.0671351562476158,
12590,
12698.5,
12598.858109162313,
222.26914364904064,
-209835
],
[
12600,
12650,
12500,
12570,
12066,
38.3678605764504,
-131.7763294084889,
-151.03634958968033,
19.260020181191436,
12280.131200043797,
12674,
13067.868799956203,
-0.06215382672498068,
12624,
12674,
12593.08648732985,
217.10706195982348,
-221901
]
] |
no news data
|
0
|
[
[
1337,
1345,
1335,
1339,
33538,
35.82776732018364,
-14.401788301265924,
-9.035084867637705,
-5.366703433628219,
1328.9848606123444,
1373.3,
1417.6151393876555,
-0.06453817721933382,
1339.8,
1373.3,
1351.5788266302027,
21.731568183536883,
-18840
],
[
1339,
1376,
1337,
1375,
52035,
53.37733182747515,
-11.882715821725924,
-9.60461105845535,
-2.2781047632705747,
1328.8377130676388,
1373.05,
1417.2622869323611,
-0.06440011206053846,
1343.2,
1373.05,
1356.2630613041622,
22.965027598998535,
33195
],
[
1376,
1388,
1354,
1367,
54477,
50.098521649761906,
-10.411844610442813,
-9.766057768852843,
-0.6457868415899704,
1328.244255612412,
1372.0999999999997,
1415.9557443875874,
-0.06392499728531117,
1350.6000000000001,
1372.0999999999997,
1358.41044904333,
23.75323991335578,
-21282
],
[
1352,
1367,
1340,
1352,
45616,
44.57023795335395,
-10.337380332537577,
-9.88032228158979,
-0.4570580509477882,
1326.608151983635,
1369.9499999999996,
1413.2918480163642,
-0.06327508013630363,
1354.0000000000002,
1369.9499999999996,
1357.128359234664,
23.98515134811608,
-66898
],
[
1352,
1365,
1344,
1360,
36002,
47.87396038608232,
-9.52305783181373,
-9.808869391634577,
0.2858115598208464,
1326.2330861124767,
1368.2499999999998,
1410.2669138875228,
-0.06141701280836553,
1358.6000000000001,
1368.2499999999998,
1357.7026873877312,
23.771926251822077,
-30896
],
[
1347,
1375,
1347,
1375,
39067,
53.473437344427296,
-7.579949800399845,
-9.363085473387631,
1.783135672987786,
1326.6657151008283,
1367.4499999999998,
1408.2342848991714,
-0.059650129656179836,
1365.8000000000002,
1367.4499999999998,
1361.162149910185,
24.07393151954907,
8171
],
[
1375,
1375,
1340,
1351,
89730,
45.12160224403502,
-7.885720433333063,
-9.067612465376717,
1.1818920320436543,
1326.0051545456374,
1365.2499999999998,
1404.4948454543621,
-0.05749107556031841,
1361.0000000000002,
1365.2499999999998,
1359.129719928148,
24.854364982438423,
-81559
],
[
1350,
1363,
1341,
1347,
96478,
43.89117910450249,
-8.354506878698658,
-8.924991348041106,
0.570484469342448,
1324.865818544411,
1363.1,
1401.3341814555888,
-0.05609886502177228,
1357.0000000000002,
1363.1,
1356.7037759425186,
24.650481769407108,
-178037
],
[
1342,
1365,
1340,
1363,
43181,
49.7892666719191,
-7.350228374313474,
-8.61003875329558,
1.259810378982106,
1326.4855067322057,
1361.45,
1396.4144932677943,
-0.05136360978044628,
1359.2000000000003,
1361.45,
1357.963020754015,
24.6754473573066,
-134856
],
[
1363,
1363,
1334,
1350,
93676,
45.59544830804421,
-7.516674236982453,
-8.391365850032955,
0.8746916130505014,
1326.7232431519894,
1359.5000000000002,
1392.276756848011,
-0.04821884052668008,
1357.2000000000003,
1359.5000000000002,
1356.3704166032119,
24.984343974641845,
-228532
]
] |
윤훈수 삼일회계법인 대표와 악수하는 이찬진 금감원장: (서울=뉴스1) 오대일 기자 = 이찬진 금융감독원장이 14일 오후 서울 서대문구 한국공인회계사회에서 열린 회계법인 CEO 간담회에서 윤훈수 삼일회계법인 대표와 악수하고 있다. 2025.10.14/뉴스1 삼일PwC, '해외 IPO 핵심 전략' 세미나 29일 개최: 삼일 글로벌 IPO팀 주최…美 로펌 변호사, 웹툰엔터 CFO 등 참석오는 24일까지 홈페이지 신청[서울=뉴시스] 삼일PwC 로고. *재판매 및 DB 금지[서울=뉴시스]이지민 기자 = 삼일PwC는 오는 29일 오후 2시 서울 용산구 본사에서 '해외 기업공개(IPO) 핵심 전략'을 주제로 세미나를 개최한다고 16일 밝혔다.삼일PwC 내 IPO 전문가로 구성된 글로벌 IPO팀이 주최하는 이번 세미나는 미국 및 해외 증시 IPO 동향을 비롯해 절차 등 성공적인 해외 IPO의 핵심 전략을 제시하기 위해 마련됐다. 행사에는 미국 나스닥 관계자, 법무법인 커클랜드앤엘리스(Kirkland & Ellis) 및 루이스 브리스보이스(Lewis Brisbois) 변호사, 지난해 나스닥에 상장한 웹툰엔터테인먼트의 최고재무책임자(CFO) 등이 참석해 강연과 패널 토론을 진행할 예정이다.첫 번째 세션은 '글로벌 IPO 시장별 특징 및 동향'을 주제로 진행되며, 두 번째 세션은 '미국 IPO 절차 및 고려사항'을 주제로 강연이 이뤄진다. 이어 '홍콩, 싱가포르, 일본 및 캐나다 상장 절차 및 고려사항'에 대해 살펴보고, 네 번째 세션에서는 '상장 전 기업구조 개편(Pre-IPO Restructuring)'을 주제로 플립(Flip·본사 해외이전) 절차 및 고려사항을 다룰 예정이다.발표 이후에는 다니엘 퍼티그 삼일PwC 파트너의 사회로 김기록 파트너, 정승원 파트너, 김하정 나스닥 한국사무소 대표, 마이클 킴(Michael Kim) 커클랜드앤엘리스 변호사, 스콧 바텔(Scott Bartel) 루이스 브리스보이스 변호사, 데이비드 리(David Lee) 웹툰엔터테인먼트 CFO등이 패널토론을 이어간다. 세미나가 끝난 후에는 사전 신청 기업을 대상으로 개별 상담도 제공할 예정이다.참가 신청은 오는 24일까지 삼일PwC 홈페이지에서 가능하다. 삼일PwC “AI에이전트 시대, 개방성이 금융사 경쟁력”: 생성형 인공지능(AI)이 'AI 에이전트'로 진화하면서 금융회사의 역할이 AI에 데이터와 상품을 제공하는 방식으로 변화될 것이란 전망이 나왔다. 금융사의 고객 접점이 개별 소비자가 아닌 AI에이전트로 빠르게 변화하게 될 것이라는 관측이다.삼일PwC는 'AI가 바꾸는 금융 프론트라인, AI 에이전트 금융의 미래' 보고서를 통해 21일 이처럼 전망했다. 보고서는 AI 에이전트의 진화가 가져올 새로운 질서로 'A2A(Agent to Agent) 경제'를 제시했다. A2A 경제는 인간의 개입 없이 AI 에이전트들이 서로 협력·거래하며 의사결정과 실행을 자율적으로 수행하는 구조다. 예컨대 고객이 AI 에이전트에게 금융상품 추천을 요청하면 API(애플리케이션 프로그래밍 인터페이스)를 통해 각 금융사의 상품 정보를 호출해 비교·분석한 뒤 후보군을 제시하는 식이다.데이터 거버넌스의 중요성도 더욱 커질 전망이다. 금융사가 데이터와 상품을 제공하는 핵심 인프라 역할을 하게 되면서, 데이터와 리스크를 아우르는 통합 관리 체계 구축이 핵심 경쟁력으로 자리 잡을 것이란 분석이다.보고서는 규제 방식도 사후 점검에서 AI의 행위의 실시간 추적으로 변화할 것으로 예상했다. 금융사 규제 준수 역시 기존 업무 권역·기관 중심에서 AI의 판단과 행위 자체를 관리·검증하는 방향으로 전환될 것이라고 내다봤다.김경구 삼일PwC 금융산업 리더(파트너)는 “AI 에이전트의 부상은 단순한 기술 변화가 아니라 금융산업의 구조 전반을 재정의하는 흐름”이라며 “데이터 전략, API 설계, 인재 구조, 규제 대응까지 모든 영역에서 재설계가 필요하다. A2A 경제 전환기에 대응하지 못한다면 금융의 주도권은 AI 에이전트와 이를 통제하는 새로운 주체에게 넘어갈 수 있다”고 전했다.
|
0
|
[
[
5010,
5030,
4945,
5010,
260376,
46.42879701714802,
19.322849310682614,
46.50652731473586,
-27.18367800405325,
4995.814269249769,
5101.5,
5207.185730750231,
-0.04143319837311826,
5050,
5101.5,
5059.255900020524,
98.00596395328961,
-2653067
],
[
4995,
5050,
4970,
5040,
221322,
50.192006946393214,
15.793555722364545,
40.3639329962616,
-24.57037727389706,
4989.287507944135,
5098.5,
5207.712492055865,
-0.04284102855971967,
5040,
5098.5,
5055.404720016419,
96.71982367091178,
-2431745
],
[
5040,
5100,
5000,
5070,
333173,
53.695002570838106,
15.241618515307891,
35.33947010007086,
-20.09785158476297,
4988.340239112541,
5098,
5207.659760887459,
-0.04302069866122362,
5038,
5098,
5058.323776013135,
96.95412198013237,
-2098572
],
[
5030,
5060,
4995,
5050,
365624,
51.11408255086167,
13.040053825844552,
30.8795868452256,
-17.839533019381047,
4984.286079649849,
5096,
5207.713920350151,
-0.04384376779833244,
5036,
5096,
5056.659020810508,
95.38597041012292,
-2464196
],
[
5010,
5050,
4960,
5010,
395556,
46.31881545559539,
7.9756934130073205,
26.298808158781945,
-18.323114745774625,
4976.832170794523,
5087.5,
5198.167829205477,
-0.04350578052303751,
5036,
5087.5,
5047.327216648407,
95.00125823797129,
-2859752
],
[
5020,
5070,
4980,
5050,
373283,
51.24464355137167,
7.10788176861297,
22.46062288074815,
-15.352741112135181,
4974.723427992517,
5082.5,
5190.276572007483,
-0.042410849781596885,
5044,
5082.5,
5047.861773318726,
94.64402550668763,
-2486469
],
[
5050,
5120,
5050,
5080,
430726,
54.60878981521644,
8.740133252137639,
19.71652495502605,
-10.97639170288841,
4974.178739067317,
5080.5,
5186.821260932683,
-0.04185464459509217,
5052,
5080.5,
5054.28941865498,
92.88373797049566,
-2055743
],
[
5090,
5110,
5040,
5070,
480885,
53.288855394881466,
9.121639306156794,
17.5975478252522,
-8.475908519095405,
4973.249670268074,
5078,
5182.750329731926,
-0.04125653002439003,
5052,
5078,
5057.431534923984,
91.2491852583174,
-2536628
],
[
5070,
5100,
5060,
5100,
441792,
56.672316658653045,
11.709752148410189,
16.419988689883798,
-4.710236541473609,
4973.564283884042,
5077,
5180.435716115958,
-0.04074678594286303,
5062,
5077,
5065.945227939188,
87.58852916843759,
-2094836
],
[
5070,
5140,
5000,
5140,
483855,
60.754172051601536,
16.79491460717236,
16.49497387334151,
0.29994073383084796,
4975.600796815911,
5076,
5176.399203184089,
-0.039558393689554355,
5088,
5076,
5080.756182351351,
91.33220565640633,
-1610981
]
] |
no news data
|
0
|
[
[
76200,
82300,
75400,
80000,
178983,
62.20852158894687,
1411.9849461214908,
1049.4096127079351,
362.57533341355565,
68726.96618937602,
74085,
79443.03381062398,
-0.144645577664142,
76240,
74085,
76168.44113179448,
2463.618915308744,
175428
],
[
81100,
81200,
77000,
77300,
95638,
53.98626106210538,
1434.717474074816,
1126.4711849813114,
308.24628909350463,
69102.64661059769,
74410,
79717.35338940231,
-0.14265161643333726,
76580,
74410,
76394.75290543558,
2587.6461356438335,
79790
],
[
78400,
78500,
76100,
76200,
33758,
51.02718217074928,
1348.4285147895425,
1170.8626509429575,
177.565863846585,
69397.9952221785,
74625,
79852.0047778215,
-0.1400872302263717,
76820,
74625,
76355.80232434848,
2574.2428402407027,
46032
],
[
75500,
76000,
75000,
75200,
32009,
48.42842536326227,
1185.6844183148642,
1173.827004417339,
11.857413897525248,
69754.10536856156,
74800,
79845.89463143844,
-0.13491696875503845,
76740,
74800,
76124.64185947878,
2476.0826373663667,
14023
],
[
76300,
77200,
75000,
75400,
31001,
48.987991157995566,
1060.6207026345364,
1151.1857440607785,
-90.56504142624203,
70150.79076297181,
74985,
79819.20923702819,
-0.12893803392753725,
76820,
74985,
75979.71348758304,
2456.362448983055,
45024
],
[
76600,
78200,
75900,
77000,
32266,
53.34890291507346,
1078.1847920287546,
1136.5855536543738,
-58.400761625619225,
70732.42690519086,
75280,
79827.57309480914,
-0.1208175636240472,
76220,
75280,
76183.77079006642,
2480.9079883414083,
77290
],
[
77200,
77200,
70700,
74400,
82961,
46.40633423328813,
872.2514171435614,
1083.7187263522114,
-211.46730920865002,
71429.74744806535,
75465,
79500.25255193465,
-0.10694368387821249,
75640,
75465,
75827.01663205314,
2767.985989174165,
-5671
],
[
74400,
74400,
72300,
72800,
62288,
42.72185501061759,
573.3320901862753,
981.6413991190243,
-408.309308932749,
71813.78036025747,
75545,
79276.21963974253,
-0.09878137903878559,
74960,
75545,
75221.61330564252,
2720.272704233153,
-67959
],
[
73100,
73900,
72600,
73000,
37361,
43.32756594040449,
348.55675322332536,
855.0244699398846,
-506.46771671655927,
71813.78036025747,
75545,
79276.21963974253,
-0.09878137903878559,
74520,
75545,
74777.29064451403,
2618.8246539307847,
-30598
],
[
73000,
73100,
70800,
71300,
111753,
39.50357804612658,
32.86602764582494,
690.5927814810727,
-657.7267538352478,
71385.51971341964,
75450,
79514.48028658036,
-0.10773970275892286,
73700,
75450,
74081.83251561123,
2596.0514643643,
-142351
]
] |
no news data
|
0
|
[
[
771,
780,
748,
755,
607149,
22.265130600060175,
-71.50486927010593,
-72.59128544224527,
1.0864161721393373,
726.0172399322003,
844.35,
962.6827600677998,
-0.2802931487364239,
775.6,
844.35,
794.0074894191397,
50.636679976091784,
3190094
],
[
751,
845,
751,
805,
1368931,
36.85763010351751,
-66.5089653111396,
-71.37482141602413,
4.865856104884529,
734.9402814062709,
835.6,
936.2597185937292,
-0.24092800046368876,
776,
835.6,
796.2059915353118,
53.73405997779952,
4559025
],
[
808,
851,
780,
787,
692139,
34.35717830583762,
-63.27275605199327,
-69.75440834321796,
6.481652291224691,
730.0131772703057,
832.9500000000002,
935.8868227296946,
-0.247162069103054,
779,
832.9500000000002,
794.3647932282495,
54.967341407956695,
3866886
],
[
787,
791,
760,
765,
392060,
31.540754438875076,
-61.771193173152255,
-68.15776530920482,
6.386572136052564,
723.5038324678238,
826.5000000000001,
929.4961675321764,
-0.24923452518372963,
776.6,
826.5000000000001,
788.4918345825996,
53.255388450245505,
3474826
],
[
774,
789,
745,
753,
691437,
30.09174520943975,
-60.848074756132746,
-66.69582719859041,
5.8477524424576615,
716.9238103340105,
819.3000000000001,
921.6761896659897,
-0.24991136254360943,
773,
819.3000000000001,
781.3934676660798,
52.59428927522797,
2783389
],
[
756,
774,
746,
770,
342602,
34.67063184183283,
-58.07528312164584,
-64.97171838320149,
6.896435261555652,
715.349149562636,
812.9000000000001,
910.4508504373642,
-0.24000701300864594,
776,
812.9000000000001,
779.1147741328639,
50.837554326997406,
3125991
],
[
771,
815,
771,
815,
548616,
44.949413814649084,
-51.651297845376575,
-62.30763427563651,
10.656336430259934,
719.7559138570352,
808.75,
897.7440861429648,
-0.2200781110181509,
778,
808.75,
786.2918193062911,
50.42058616078331,
3674607
],
[
816,
852,
763,
763,
795810,
37.58946414845128,
-50.177790317298104,
-59.88166548396883,
9.703875166670727,
721.4283581296461,
802.0000000000001,
882.5716418703541,
-0.2009267877066185,
773.2,
802.0000000000001,
781.633455445033,
53.176258577870215,
2878797
],
[
763,
780,
750,
764,
326893,
37.80038516070261,
-48.37173410222465,
-57.579679207619996,
9.207945105395346,
729.5852759101311,
794.85,
860.1147240898689,
-0.16421896984303674,
773,
794.85,
778.1067643560264,
51.520811536593776,
3205690
],
[
757,
773,
745,
752,
360369,
36.21855802785124,
-47.362752918309866,
-55.536293949757976,
8.17354103144811,
729.0090263366736,
789.5000000000001,
849.9909736633266,
-0.15323869199069406,
772.8000000000001,
789.5000000000001,
772.8854114848211,
49.84075356969422,
2845321
]
] |
no news data
|
0
|
[
[
45950,
46450,
44700,
45750,
187710,
65.33418425473913,
3656.377214219792,
3653.3295833142847,
3.0476309055075035,
32477.079914777867,
41817.5,
51157.92008522213,
-0.4467230267338857,
45990,
41817.5,
45206.458109787236,
1950.2865004087992,
3055846
],
[
47550,
48400,
46850,
47600,
280495,
69.53612249912631,
3637.004726633706,
3650.064611978169,
-13.059885344463055,
33633.63090971143,
42507.5,
51381.36909028857,
-0.41752015951484195,
45980,
42507.5,
45685.16648782979,
2000.2660360938848,
3336341
],
[
49900,
53900,
48500,
52500,
497278,
77.36283407891369,
3971.2626953154468,
3714.304228645625,
256.958466669822,
33910.05163570464,
43322.5,
52734.94836429536,
-0.4345293260682258,
47480,
43322.5,
47048.133190263834,
2307.3898906586073,
3833619
],
[
50300,
53800,
50100,
53800,
243610,
78.910882404027,
4291.592867982741,
3829.761956513048,
461.8309114696931,
34249.91186732229,
44187.5,
54125.08813267771,
-0.4497918249585385,
49040,
44187.5,
48398.50655221107,
2406.8620413258495,
4077229
],
[
55400,
55500,
46400,
49750,
452569,
64.18469574707407,
4170.579836676683,
3897.9255325457752,
272.6543041309078,
35197.818087365995,
44825,
54452.181912634005,
-0.4295452052485892,
49880,
44825,
48668.80524176885,
2884.943324088289,
3624660
],
[
50800,
52900,
48900,
52400,
308284,
68.34708462020757,
4239.637093212659,
3966.2678446791524,
273.36924853350683,
35870.627011380515,
45535,
55199.372988619485,
-0.42448107998767914,
51210,
45535,
49415.04419341508,
2964.5902295105543,
3932944
],
[
51900,
53900,
50600,
53700,
242460,
70.17809795900541,
4349.130532456373,
4042.8403822345967,
306.290150221776,
36473.70979540412,
46272.5,
56071.29020459588,
-0.4235254289090014,
52430,
46272.5,
50272.03535473207,
2988.5480702598006,
4175404
],
[
53200,
55400,
52400,
52500,
275185,
66.36199733930566,
4289.626753716191,
4092.1976565309155,
197.42909718527562,
37481.879261162576,
46965,
56448.120738837424,
-0.40383778298040773,
52430,
46965,
50717.628283785656,
2989.3660652412436,
3900219
],
[
53400,
55400,
51600,
54200,
256799,
68.93884192627768,
4329.734884290498,
4139.705102082832,
190.02978220766545,
38598.594321149685,
47745,
56891.405678850315,
-0.38313564473139866,
52510,
47745,
51414.10262702853,
3047.2684891525837,
4157018
],
[
55600,
55600,
51500,
51700,
215732,
61.480057405443084,
4112.38672580268,
4134.241426826802,
-21.854701024121823,
39767.60861194131,
48325,
56882.39138805869,
-0.35416001606037006,
52900,
48325,
51471.282101622826,
3122.463597070256,
3941286
]
] |
no news data
|
0
|
[
[
38800,
39100,
38150,
38400,
70786,
35.804248097884596,
-673.864879324472,
-655.0935224010124,
-18.77135692345962,
37673.32521961249,
39522.5,
41371.67478038751,
-0.09357580013346886,
38760,
39522.5,
39274.051014467186,
1414.6379046908971,
-381014
],
[
38450,
38800,
38000,
38100,
116077,
34.39752017353392,
-729.8727496619322,
-670.0493678531964,
-59.8233818087358,
37488.04556320711,
39435,
41381.95443679289,
-0.09874245907406569,
38570,
39435,
39039.24081157375,
1370.735197212976,
-497091
],
[
37750,
38150,
37000,
37350,
131722,
31.107042383976747,
-825.2649814116667,
-701.0924905648905,
-124.17249084677621,
37165.981681258985,
39302.5,
41439.018318741015,
-0.10872175147845632,
38300,
39302.5,
38701.392649258996,
1354.968397412049,
-628813
],
[
36550,
37000,
36200,
36550,
173177,
28.02722263188806,
-954.4154196040618,
-751.7570763727248,
-202.65834323133697,
36699.21305398093,
39165,
41630.78694601907,
-0.1259178831108934,
37860,
39165,
38271.1141194072,
1340.3277975969027,
-801990
],
[
36300,
36900,
36200,
36300,
137900,
27.123476124988777,
-1064.6681512977666,
-814.3392913577331,
-250.32885994003345,
36239.90638037353,
39017.5,
41795.09361962647,
-0.14237681141162128,
37340,
39017.5,
37876.891295525755,
1294.5900977685526,
-939890
],
[
36450,
37000,
36350,
36750,
81620,
31.410736837835582,
-1103.0180903592336,
-872.0750511580334,
-230.94303920120024,
35964.29187396388,
38920,
41875.70812603612,
-0.1518863374119282,
37010,
38920,
37651.513036420605,
1252.1193764993702,
-858270
],
[
37000,
37800,
37000,
37600,
111807,
38.74150768694211,
-1052.6880643776603,
-908.1976538019588,
-144.4904105757015,
35843.274953395296,
38857.5,
41871.725046604704,
-0.1551425102801109,
36910,
38857.5,
37641.21042913648,
1237.6822781779867,
-746463
],
[
37450,
37800,
37000,
37450,
81259,
37.97025961712925,
-1013.2250746271166,
-929.2031379669904,
-84.02193666012613,
35715.88529469569,
38795,
41874.11470530431,
-0.1587377087410393,
36930,
38795,
37602.968343309185,
1206.4192583081306,
-827722
],
[
37400,
38250,
37000,
38100,
68411,
43.24308217123621,
-918.9082014649757,
-927.1441506665875,
8.235949201611788,
35651.218810777675,
38737.5,
41823.781189222325,
-0.15934333342225623,
37240,
38737.5,
37702.37467464735,
1209.5321684289784,
-759311
],
[
38000,
38450,
37550,
37750,
73424,
41.21164892685535,
-862.4615549537411,
-914.2076315240183,
51.74607657027718,
35555.16217184521,
38657.5,
41759.83782815479,
-0.1605038002020199,
37530,
38657.5,
37711.899739717875,
1187.4227278269084,
-832735
]
] |
no news data
|
0
|
[
[
3895,
4450,
3890,
4360,
621666,
32.17029257041268,
-209.47444245925362,
-85.22587517755443,
-124.2485672816992,
4310.254264756201,
5106.25,
5902.245735243799,
-0.3117731153953679,
4647,
5106.25,
4763.338383568685,
275.8289975629675,
-1326785
],
[
4400,
4925,
4400,
4650,
783425,
40.01729126895731,
-210.9407740847273,
-110.368854958989,
-100.5719191257383,
4258.427590611415,
5077.75,
5897.072409388585,
-0.32271081064982904,
4511,
5077.75,
4740.670706854948,
296.48406916561265,
-543360
],
[
4800,
4845,
4620,
4660,
174935,
40.273878262066305,
-208.88800514075774,
-130.07268499534274,
-78.815320145415,
4212.895299328389,
5050.25,
5887.604700671611,
-0.33160920773094826,
4391,
5050.25,
4724.536565483959,
291.37806422521174,
-368425
],
[
4410,
5200,
4410,
5030,
353567,
48.971624171844475,
-175.3835507813419,
-139.1348581525426,
-36.24869262879932,
4207.965622115495,
5043.75,
5879.534377884505,
-0.3314138797063714,
4521,
5043.75,
4785.629252387167,
326.9939167805538,
-14858
],
[
5040,
5280,
4745,
4810,
235712,
44.79454091778602,
-164.68480675865158,
-144.2448478737644,
-20.439958884887176,
4186.451663830581,
5027.25,
5868.048336169419,
-0.3344963294721443,
4702,
5027.25,
4790.503401909734,
341.8514941533714,
-250570
],
[
4810,
4850,
4555,
4640,
181313,
41.82572656263369,
-167.9871035299484,
-148.9932990050012,
-18.993804524947194,
4146.744216756264,
4994.25,
5841.755783243736,
-0.3393926148045196,
4758,
4994.25,
4760.402721527787,
338.504958856702,
-431883
],
[
4595,
4645,
4505,
4620,
160863,
41.47744084811231,
-170.2554317293425,
-153.24572554986946,
-17.009706179473028,
4109.206790075205,
4961.25,
5813.293209924795,
-0.3434792481430263,
4752,
4961.25,
4732.32217722223,
324.32603322408045,
-592746
],
[
4535,
4575,
4355,
4375,
178374,
37.37200442247083,
-189.6365386464813,
-160.52388816919185,
-29.112650477289463,
4039.4601519251064,
4916,
5792.539848074894,
-0.35660693575056696,
4695,
4916,
4660.857741777783,
320.0884594223604,
-771120
],
[
4375,
4440,
4330,
4380,
85295,
37.50794864739765,
-202.2612060186384,
-168.87135173908118,
-33.38985427955723,
3981.826237958502,
4870,
5758.173762041498,
-0.3647530850273092,
4565,
4870,
4604.686193422227,
305.0821408921918,
-685825
],
[
4380,
4420,
4210,
4265,
163583,
35.59420372286552,
-219.0211453441907,
-178.90131046010308,
-40.11983488408762,
3911.3523136187014,
4821.75,
5732.147686381299,
-0.3776212729325654,
4456,
4821.75,
4536.748954737782,
298.29055939989235,
-849408
]
] |
no news data
|
0
|
[
[
5960,
6750,
5910,
6320,
247054,
71.25407929776678,
323.34884368358144,
302.129435412088,
21.21940827149342,
4724.199320436943,
5651.75,
6579.300679563057,
-0.3282348580751297,
6060,
5651.75,
6005.929669999849,
268.69162012368554,
1660510
],
[
6330,
6580,
6260,
6380,
75645,
72.35973311768488,
335.51515151285366,
308.80657863224116,
26.708572880612508,
4805.313829109506,
5723.75,
6642.186170890494,
-0.32092113418318213,
6124,
5723.75,
6080.743735999879,
272.35650440056514,
1736155
],
[
6360,
6540,
6000,
6150,
36517,
62.444589061302,
322.8760462336468,
311.62047215252227,
11.255574081124507,
4927.025740757688,
5784.5,
6641.974259242312,
-0.2964730777914467,
6148,
5784.5,
6094.594988799904,
291.47389694338193,
1699638
],
[
6250,
6250,
6000,
6070,
35686,
59.39595180587701,
302.91234783844357,
309.8788472897065,
-6.966499451262962,
5059.235164266654,
5838.5,
6617.764835733346,
-0.2669400824641077,
6186,
5838.5,
6089.675991039923,
288.51147573314034,
1663952
],
[
6090,
6180,
6000,
6120,
18861,
60.68777554226675,
287.80788501783263,
305.46465483533177,
-17.65676981749914,
5204.657979749821,
5893,
6581.342020250179,
-0.23361344654681124,
6208,
5893,
6095.740792831939,
280.760656037916,
1682813
],
[
6100,
6150,
5970,
6000,
44982,
56.07660128610246,
263.1213926652981,
296.9960024013251,
-33.87460973602697,
5292.77938422527,
5927,
6561.22061577473,
-0.21401066839032548,
6144,
5927,
6076.592634265551,
273.56346632092203,
1637831
],
[
5960,
6080,
5860,
5990,
28562,
55.69681080032873,
239.98386854105865,
285.5935756292718,
-45.609707088213156,
5362.928497892895,
5954.5,
6546.071502107105,
-0.19869728847329066,
6066,
5954.5,
6059.2741074124415,
269.7375044408562,
1609269
],
[
6000,
6100,
5880,
6000,
25315,
56.01760459511457,
219.9190405970976,
272.45866862283697,
-52.539628025739376,
5435.090811484863,
5981,
6526.909188515137,
-0.18254779753055925,
6036,
5981,
6047.419285929954,
266.18482555222363,
1634584
],
[
6000,
6010,
5850,
5900,
41177,
51.96541244770821,
193.7153259333436,
256.7100000849383,
-62.99467415159472,
5547.641533314422,
6008.5,
6469.358466685578,
-0.15340216915555552,
6002,
6008.5,
6017.935428743963,
258.60019515563624,
1593407
],
[
5900,
5980,
5840,
5930,
29262,
53.06237683594051,
173.37093038842704,
240.0421861456361,
-66.67125575720905,
5654.687959483191,
6033,
6411.312040516809,
-0.12541423521193742,
5964,
6033,
6000.34834299517,
250.12875264451938,
1622669
]
] |
no news data
|
0
|
[
[
4905,
4905,
4890,
4895,
548,
48.23559661453189,
-4.9659418341880155,
-6.029741188219233,
1.0637993540312172,
4880.255013129697,
4901.25,
4922.244986870303,
-0.008567196886632334,
4899,
4901.25,
4898.904426346882,
36.21087227850973,
127215
],
[
4900,
4900,
4885,
4900,
505,
50.729795915812225,
-4.560332214043228,
-5.7358593933840325,
1.1755271793408042,
4883.699094139352,
4899.75,
4915.800905860648,
-0.006551724418857132,
4900,
4899.75,
4899.123541077506,
34.69580997290189,
127720
],
[
4890,
4925,
4885,
4925,
1085,
60.879604739106654,
-2.1962753069328755,
-5.0279425760938015,
2.831667269160926,
4881.7610274687,
4900.25,
4918.7389725313,
-0.007546134393673638,
4906,
4900.25,
4904.298832862005,
35.074680689123184,
128805
],
[
4910,
4910,
4890,
4890,
1862,
46.452091212023745,
-3.111087983050311,
-4.644571657485104,
1.5334836744347928,
4880.700203758514,
4899.75,
4918.799796241486,
-0.007775823763043273,
4903,
4899.75,
4901.439066289604,
35.06934635418582,
126943
],
[
4880,
4900,
4855,
4890,
1564,
46.452091212023745,
-3.7923675670954253,
-4.474130839407168,
0.681763272311743,
4880.06048516958,
4899.5,
4918.93951483042,
-0.007935305574209692,
4900,
4899.5,
4899.151253031683,
35.77867875745826,
126943
],
[
4890,
4910,
4885,
4910,
4148,
53.72050430365882,
-2.687474163517436,
-4.116799504229222,
1.4293253407117863,
4880.388638409954,
4900.25,
4920.111361590046,
-0.00810626461508936,
4903,
4900.25,
4901.321002425347,
35.00877313192553,
131091
],
[
4890,
4910,
4880,
4890,
2956,
46.869254314969616,
-3.3866320477400222,
-3.9707660129313824,
0.5841339651913602,
4879.738550994821,
4900,
4920.261449005179,
-0.008269979185787429,
4901,
4900,
4899.056801940278,
34.65100362250228,
128135
],
[
4930,
4930,
4855,
4900,
1011,
50.2834279003748,
-3.0980904237221694,
-3.79623089508954,
0.6981404713673705,
4880.255540974163,
4899.25,
4918.244459025837,
-0.007754027259616221,
4896,
4899.25,
4899.2454415522225,
37.533074792323546,
129146
],
[
4900,
4900,
4880,
4895,
37764,
48.601737032802866,
-3.2355795738658344,
-3.684100630844799,
0.4485210569789646,
4879.9156994805735,
4899,
4918.0843005194265,
-0.0077911004365897145,
4897,
4899,
4898.396353241778,
36.28071230715758,
91382
],
[
4895,
4910,
4830,
4910,
2270,
53.61379484442372,
-2.10984509521586,
-3.3692495237190117,
1.2594044285031516,
4880.432622573374,
4898.75,
4917.067377426626,
-0.007478388334422488,
4901,
4898.75,
4900.717082593423,
39.40351857093204,
93652
]
] |
no news data
|
0
|
[
[
1678,
1715,
1678,
1695,
35943,
47.186748645752495,
1.5860503350627368,
3.120229505280269,
-1.534179170217532,
1672.3767384458495,
1696.7,
1721.0232615541506,
-0.028671257799434875,
1692.4,
1696.7,
1696.0556387730946,
36.01611371565682,
847159
],
[
1700,
1735,
1673,
1690,
51684,
45.53911437781306,
0.9588799566397483,
2.687959595552165,
-1.7290796389124168,
1671.9090195394065,
1695.8,
1719.6909804605934,
-0.028176648732861756,
1691,
1695.8,
1694.8445110184757,
37.87210559310991,
795475
],
[
1699,
1699,
1635,
1635,
156491,
32.21417711695572,
-3.930884641345301,
1.3641907481726718,
-5.295075389517973,
1657.002495172375,
1693.1499999999999,
1729.2975048276248,
-0.0426985262116469,
1678.6,
1693.1499999999999,
1682.8756088147807,
39.738383765030626,
638984
],
[
1633,
1653,
1561,
1636,
93588,
32.6003309502459,
-7.637328304822859,
-0.4361130624264342,
-7.201215242396424,
1646.4847370958375,
1690.7,
1734.9152629041625,
-0.05230409049998521,
1668.2,
1690.7,
1673.5004870518246,
43.471356353242726,
732572
],
[
1637,
1653,
1625,
1643,
47364,
35.37557324161021,
-9.895797519173357,
-2.328049953775819,
-7.5677475653975375,
1639.2968861529775,
1688.4,
1737.5031138470226,
-0.05816526160509659,
1659.8000000000002,
1688.4,
1667.4003896414597,
42.36625947086824,
779936
],
[
1660,
1660,
1640,
1649,
18367,
37.74191145716131,
-11.073848356408917,
-4.077209634302439,
-6.996638722106478,
1634.5500138769764,
1686.7,
1738.8499861230237,
-0.0618367061398276,
1650.6000000000001,
1686.7,
1663.7203117131678,
40.76866950866337,
798303
],
[
1649,
1659,
1642,
1649,
23831,
37.74191145716131,
-11.87062495701889,
-5.63589269884573,
-6.23473225817316,
1630.0382647985907,
1684.8500000000001,
1739.6617352014096,
-0.06506423147628503,
1642.4,
1684.8500000000001,
1660.7762493705343,
39.0709074009017,
798303
],
[
1649,
1653,
1642,
1650,
34715,
38.17946478450668,
-12.279830271377023,
-6.964680213351989,
-5.315150058025034,
1625.9756735009685,
1682.9,
1739.8243264990317,
-0.06765027809023902,
1645.4,
1682.9,
1658.6209994964274,
37.06584258655158,
833018
],
[
1650,
1670,
1642,
1650,
43079,
38.17946478450668,
-12.46049163993257,
-8.063842498668105,
-4.396649141264465,
1622.6658548729788,
1679.9000000000003,
1737.1341451270218,
-0.06813994300496638,
1648.2,
1679.9000000000003,
1656.896799597142,
36.418282401797896,
833018
],
[
1659,
1677,
1650,
1651,
45749,
38.6792826796339,
-12.380263462704761,
-8.927126691475436,
-3.4531367712293246,
1620.4916672838601,
1676.75,
1733.0083327161399,
-0.06710401993873848,
1649.8,
1676.75,
1655.7174396777139,
35.74554794452662,
878767
]
] |
no news data
|
0
|
[
[
10810,
11050,
10800,
10820,
36652,
33.53447460570386,
-243.15184149582456,
-266.04625756636864,
22.894416070544082,
10620.30995049898,
11085,
11549.69004950102,
-0.08384123581434723,
10970,
11085,
11027.80101268842,
578.68580110811,
-449012
],
[
10830,
10960,
10700,
10920,
38290,
35.419303740929784,
-237.38071184539876,
-260.31314842217466,
22.9324365767759,
10657.287651500124,
11049.5,
11441.712348499876,
-0.07099187266389892,
10924,
11049.5,
11006.240810150737,
555.9225296003879,
-410722
],
[
10800,
10870,
10180,
10240,
62319,
29.328681319117603,
-284.39899246862115,
-265.130317231464,
-19.26867523715714,
10481.589297128077,
10995.5,
11509.410702871923,
-0.09347655001990318,
10760,
10995.5,
10852.99264812059,
569.0709203432174,
-473041
],
[
10250,
10390,
10150,
10260,
36526,
29.711516286244795,
-316.40022096295615,
-275.38429797776246,
-41.0159229851937,
10347.368697196829,
10950.5,
11553.631302803171,
-0.11015593859699026,
10630,
10950.5,
10734.394118496471,
545.5658546044161,
-436515
],
[
10370,
10630,
10290,
10380,
48406,
32.08861345337272,
-328.29405843330096,
-285.9662500688702,
-42.32780836443078,
10267.120340504418,
10922,
11576.879659495582,
-0.11991936632403992,
10524,
10922,
10663.515294797178,
533.0254364183864,
-388109
],
[
10280,
10690,
10270,
10560,
15542,
35.60649158315814,
-319.51237487378967,
-292.6754750298541,
-26.836899843935555,
10247.26226390107,
10915,
11582.73773609893,
-0.12235231078312969,
10472,
10915,
10642.812235837742,
524.9521909599302,
-372567
],
[
10590,
10630,
10330,
10330,
27491,
33.237280838809326,
-327.33855014911205,
-299.6080900537057,
-27.73046009540633,
10165.839307132846,
10878.5,
11591.160692867154,
-0.131021867512461,
10354,
10878.5,
10580.249788670195,
508.88417731993525,
-400058
],
[
10420,
10500,
10000,
10420,
27409,
35.05823068168634,
-322.56032792722544,
-304.19853762840967,
-18.361790298815777,
10110.92455753625,
10849.5,
11588.07544246375,
-0.13614921286027018,
10390,
10849.5,
10548.199830936157,
508.24959322565417,
-372649
],
[
10370,
10430,
10100,
10150,
31797,
32.2191124558576,
-336.679266893816,
-310.694683481491,
-25.984583412325037,
10012.831885319216,
10815,
11617.168114680784,
-0.14834361806394528,
10368,
10815,
10468.559864748926,
495.5174794238217,
-404446
],
[
10180,
10290,
9900,
10000,
31003,
30.730193835397927,
-355.87012486599815,
-319.7297717583924,
-36.14035310760573,
9890.208503733662,
10764,
11637.791496266338,
-0.1623544214541691,
10292,
10764,
10374.847891799142,
487.98051660783443,
-435449
]
] |
no news data
|
0
|
[
[
4505,
4695,
4500,
4560,
36801,
57.96070717731271,
181.63782418891606,
216.41509253013032,
-34.77726834121427,
4120.702136365876,
4445.25,
4769.797863634124,
-0.14602007249721569,
4523,
4445.25,
4527.353131993192,
208.0916212526732,
499474
],
[
4685,
4685,
4495,
4600,
38187,
59.274939880298355,
175.99248154241104,
208.3305703325865,
-32.33808879017545,
4148.825196945449,
4463.75,
4778.674803054551,
-0.14110324415773795,
4553,
4463.75,
4541.882505594554,
206.799362591768,
537661
],
[
4590,
4605,
4410,
4420,
31691,
51.47626066806092,
155.2049056052083,
197.70543738711086,
-42.500531781902566,
4197.805532303257,
4477.25,
4756.694467696743,
-0.12482861921793209,
4537,
4477.25,
4517.506004475643,
205.95655097807028,
505970
],
[
4400,
4685,
4320,
4545,
41374,
55.82304327374496,
147.1211363597613,
187.58857718164097,
-40.46744082187968,
4211.924217864633,
4486.75,
4761.575782135367,
-0.12250550270702279,
4526,
4486.75,
4523.004803580514,
217.31679733677953,
547344
],
[
4555,
4750,
4545,
4675,
53283,
59.851182228910616,
149.48147514056745,
179.96715677342627,
-30.485681632858814,
4231.119503586346,
4505,
4778.880496413654,
-0.12158956555545142,
4560,
4505,
4553.403842864411,
216.43702609843814,
600627
],
[
4675,
4770,
4645,
4740,
30994,
61.73015315732255,
154.81243600711878,
174.93621262016478,
-20.123776613046005,
4236.672987836046,
4523,
4809.327012163954,
-0.12660933546935854,
4596,
4523,
4590.723074291529,
209.9058099485497,
631621
],
[
4750,
5000,
4675,
4700,
228035,
59.87315795176226,
154.03398727285457,
170.75576755070276,
-16.721780277848183,
4265.385049457445,
4542.75,
4820.114950542555,
-0.12211323561391432,
4616,
4542.75,
4612.5784594332235,
218.1268235236533,
403586
],
[
4810,
5000,
4705,
4865,
65371,
64.60340238318433,
164.83111162893965,
169.57083636635014,
-4.739724737410484,
4329.584615026114,
4578.25,
4826.915384973886,
-0.10862901107361368,
4705,
4578.25,
4663.0627675465785,
223.97490755767805,
468957
],
[
5000,
5300,
4905,
5200,
132030,
71.857147103903,
198.135626590215,
175.28379441112313,
22.851832179091872,
4266.650492886862,
4620.5,
4974.349507113138,
-0.1531650285090957,
4836,
4620.5,
4770.450214037262,
239.04812844641532,
600987
],
[
5200,
5330,
4935,
4995,
98550,
63.307474668263374,
205.61767533092643,
181.3505705950838,
24.267104735842622,
4259.11564923319,
4645.25,
5031.38435076681,
-0.16624911501719383,
4900,
4645.25,
4815.36017122981,
250.18754784309996,
502437
]
] |
no news data
|
0
|
[
[
8490,
8500,
8340,
8450,
66600,
52.11466252420586,
423.0140434150444,
495.88410478557023,
-72.87006137052583,
7358.5046960960135,
8249.5,
9140.495303903986,
-0.216011953186008,
8478,
8249.5,
8423.935852830593,
333.3472342368045,
2876603
],
[
8510,
8510,
8060,
8250,
236696,
47.808185525704474,
382.4792506311833,
473.2031339546928,
-90.72388332350954,
7884.65020774077,
8331.5,
8778.34979225923,
-0.10726754900299587,
8392,
8331.5,
8389.148682264475,
341.6795746484613,
2639907
],
[
8150,
8400,
8100,
8290,
167073,
48.72086353051968,
349.55336738877213,
448.4731806415087,
-98.91981325273656,
7957.853353499766,
8352,
8746.146646500234,
-0.09438377550292962,
8374,
8352,
8369.318945811581,
338.70246217357123,
2806980
],
[
8380,
8500,
8360,
8490,
156663,
53.133818042113724,
335.72763701493204,
425.9240719161934,
-90.19643490126134,
7960.634503609878,
8359.5,
8758.365496390123,
-0.09542807497819779,
8378,
8359.5,
8393.455156649266,
329.5094291611733,
2963643
],
[
8460,
8600,
8400,
8510,
170718,
53.564172808500736,
322.6649976962253,
405.2722570721998,
-82.60725937597448,
7979.601288870883,
8375.5,
8771.398711129117,
-0.09453733177222068,
8398,
8375.5,
8416.764125319412,
320.2587556496609,
3134361
],
[
8510,
8630,
8470,
8630,
94331,
56.16507061297601,
318.32629170354994,
387.8830639984699,
-69.55677229491994,
7990.246343241912,
8395.5,
8800.753656758088,
-0.09654068411841779,
8434,
8395.5,
8459.411300255531,
308.81170167468514,
3228692
],
[
8650,
8670,
8500,
8640,
103224,
56.384308848403435,
312.09709137648497,
372.7258694740729,
-60.62877809758794,
7992.788268180349,
8411,
8829.21173181965,
-0.09944399757927729,
8512,
8411,
8495.529040204427,
298.8965801264934,
3331916
],
[
8650,
8690,
8300,
8400,
127958,
49.929950851532325,
284.5147026145223,
355.0836361021628,
-70.56893348764049,
8011.459594216303,
8420,
8828.540405783697,
-0.09704047643318213,
8534,
8420,
8476.423232163543,
305.4039672603153,
3203958
],
[
8410,
8490,
8290,
8380,
117312,
49.42223513318769,
258.0667945803398,
335.68026779779825,
-77.61347321745848,
8028.244113183152,
8427.5,
8826.755886816849,
-0.09475072959165791,
8512,
8427.5,
8457.138585730834,
297.87511245600706,
3086646
],
[
8380,
8430,
8260,
8260,
160113,
46.375175391419965,
224.831917407344,
313.51059771970745,
-88.67868031236344,
8060.463891987647,
8436,
8811.536108012353,
-0.08903179421819654,
8462,
8436,
8417.710868584669,
288.74117585200656,
2926533
]
] |
[인사] 동양생명 임원 선임: [데일리안 = 원나래 기자] ◇ 임원 선임▲ 결산담당 상무보 양지영 '조직문화 바꾸기' 성대규 동양생명 사장, 신한라이프 회계팀장도 영입: 성대규 동양생명 사장이 신한라이프 회계팀장 출신을 신임 임원에 선임했다./사진=동양생명 최근 신한라이프 임원 출신들의 동양·ABL생명으로 이직 러시가 이어진 가운데 이번엔 신한라이프 부장 출신도 동양·ABL생명으로 자리를 옮긴 것으로 나타났다. 4일 보험업계에 따르면 이날 동양생명은 신한라이프 재무회계 부서에서 팀장을 맡았던 양지영 전 부장을 결산담당 상무보로 선임했다. 양 신임 상무는 신한생명과 오렌지라이프가 통합했던 2021년 6월부터 신한라이프 회계부서 실무를 담당했던 인물로 성대규 대표가 직접 해당 부서에 선임한 것으로 알려져 있다. 앞서 성대규 동양생명 사장은 지난달 1일 동양·ABL생명의 우리금융으로 편입을 앞두고 신한라이프 출신 임원들을 영입한 바 있다. 우선 동양생명 신임 CIO(최고운용책임자)를 맡은 이용혁 상무는 신한라이프 증권운용팀에서 근무했던 경력이 있는 인물로 몸담았다. 이 상무는 주식과 채권 등 시장 전반에 대한 통찰력을 내부적으로 인정받은 자산운용 전문가다. 당시 신한라이프 대표였던 성대규 대표와도 이 시기에 연이 닿았다. 아울러 ABL생명 영업 채널 총괄 부사장을 맡은 이성원 부사장도 신한라이프 마케팅그룹장을 역임했다. 이성원 부사장은 2020년 자회사형 GA인 신한금융플러스 초대 대표로 신한금융플러스의 초기 정착을 이끈 영업통이다. 앞으로 성 대표는 신한라이프 출신을 더 발탁할 가능성이 있다. 현재 동양생명의 방카슈랑스(BA), 인사(HR), 경영전략 등 3개 보직은 직무대행 체제로 부장급 직원을 투입했다. ABL생명에서도 FC실장, 자산운용실장, 상품실장 등은 올해 연말까지로 임기가 연장됐다. 차후 경영이 어느 정도 안정화 하면 이들 역시 순차적으로 교체될 가능성이 크다는 게 업계 관계자들 중론이다.보험업계 관계자는 "통합 신한라이프를 안정화하는데 주축이 됐던 인물들을 영입하는 사례들은 앞으로도 꾸준할 것"이라고 짚었다. [인사] 동양생명: 동양생명 인사□ 임원 선임▲ 결산담당 상무보 양지영당신의 제보가 뉴스로 만들어집니다.SBS Biz는 여러분의 제보를 기다리고 있습니다.홈페이지 = https://url.kr/9pghjn [인사] 동양생명: ◇임원 선임△결산담당 상무보 양지영 [인사] 동양생명: 동양생명이 신규 임원 선임 인사를 발표했다. /동양생명동양생명이 4일 신규 임원 선임 인사를 발표했다.◇ 임원 선임△결산담당 상무보 양지영발로 뛰는 더팩트는 24시간 여러분의 제보를 기다립니다.▶카카오톡: '더팩트제보' 검색▶이메일: jebo@tf.co.kr▶뉴스 홈페이지: http://talk.tf.co.kr/bbs/report/write [인사]동양생명: [서울=뉴시스] ◇임원 선임▲결산담당 상무보 양지영 [인사]동양생명: [이데일리 김형일 기자] ●동양생명◇선임△결산담당 상무보 양지영 동양생명, 상반기 순이익 868억원…전년 대비 47% 감소: 동양생명의 올해 상반기 순이익이 868억원으로 전년 대비 47.1% 감소했다.ⓒ동양생명[데일리안 = 박상우 기자] 지난달 우리금융그룹으로 편입된 동양생명의 올해 상반기 순이익이 전년 동기 대비 절반 가까이 줄었다.동양생명은 상반기 당기 순이익이 868억원으로 전년 동기 대비 47.1% 감소했다고 11일 밝혔다.보험수익은 704억원으로 전년 동기 대비 48.5% 줄었고, 투자수익은 310억원으로 57.3% 감소했다.다만, 건전성 지표는 개선됐다. 1분기 지급여력(K-ICS) 비율은 127%로 금융당국의 권고치인 150%를 하회했지만, 2분기 잠정 K-ICS 비율은 175%로 48%포인트(p) 상승했다.▼ 관련기사 보기동양생명, 우리금융 편입 기념 '새롭게, 든든하게, 우리와 함께' 이벤트https://www.dailian.co.kr/news/view/1517620동양생명, 성대규 신임 대표이사 선임…"우리금융과의 시너지 창출" 기대https://www.dailian.co.kr/news/view/1517364동양생명 관계자는 "지난 4월 말 5억 달러 규모(6900억원)의 후순위채를 발행해 K-ICS 비율이 전 분기 대비 대폭 개선됐다"고 설명했다.그러면서 "앞으로 계열사 네트워크 활용 공동 마케팅을 강화하는 등 우리금융그룹 계열사 간 시너지 창출을 통해 영업 경쟁력을 더욱 강화하고, 자산 듀레이션 확대를 통한 자본 건전성을 강화해 지속 가능 성장 기반을 마련하겠다"고 덧붙였다. 동양생명, 상반기 순이익 47% 감소...킥스 비율은 175%: 동양생명 제공[파이낸셜뉴스] 지난달 우리금융그룹으로 편입된 동양생명의 올해 상반기 순이익이 전년 대비 절반가량 감소했다. 건전성 지표인 지급여력비율(K-ICS·킥스)은 170%를 웃돌며 금융당국의 권고 기준인 130%를 크게 상회했다. 11일 동양생명 상반기 실적 자료에 따르면, 동양생명의 상반기 순이익은 868억원으로 전년 동기 1641억원과 비교해 47.1% 감소했다. 이는 보험 손익과 투자 손익이 동반 하락한 탓으로 보인다. 보험 손익은 704억원으로 전년 동기 대비 약 절반가량 하락했다. 투자 손익은 310억원으로 전년 동기와 비교해 57.3% 하락한 수치다. 자본 건전성 지표인 킥스는 개선됐다. 지난 2·4분기 킥스는 175%를 기록했다. 올해 1·4분기 127%와 비교하면 약 48%p 상승한 수치다. 금융당국은 하반기부터 킥스 권고 기준을 150%에서 130%로 완화했다. 동양생명 관계자는 "지난 4월 말 5억달러(약 6900억원) 규모의 후순위채를 발행하여 킥스가 전 분기 대비 대폭 개선됐다"고 설명했다. 신계약 보험계약마진(CSM)은 올해 상반기 3029억원으로 전년 동기(3435억원) 대비 11.8% 감소했다. 동양생명 관계자는 "계열사 네트워크를 활용한 공동 마케팅을 강화해 우리금융그룹 계열사 간 시너지 창출을 통해 영업 경쟁력을 더욱 강화할 것"이라며 "자산 듀레이션 확대를 통한 자본 건전성을 강화해 지속가능성장 기반을 마련하겠다"고 했다. #동양생명 #킥스 #우리금융그룹 동양생명, 상반기 순익 868억 전년비 47%↓…“자본건전성은 개선”: 예실차 손실로 보험영업익 감소한 영향건강보험 판매 호조…향후 실적 개선 기대후순위채 발행 영향 K-ICS 175%로 대폭 개선[이데일리 김형일 기자] 동양생명의 올해 상반기 순이익이 868억원으로 전년 대비 47.1% 감소했다. 보험영업이익과 투자영업이익이 모두 감소해서다. 다만 지급여력비율(K-ICS)이 175%하며 9%포인트(p) 오르는 등 자본건전성이 개선됐다. 서울 종로구 소재 동양생명 본사 전경.(사진=동양생명)11일 동양생명은 ‘2025 상반기 실적 발표’를 통해 이같이 발표하며, 보험영업익은 704억원, 투자영업익은 310억원으로 각각 전년 대비 48.5%, 57.3% 감소했다고 밝혔다. 특히 보험영업익은 예실차(예상 지급보험금과 실제 지급보험금 차이)가 -283억원으로 확대된 영향을 받았다. 다만 보험계약마진(CSM)은 올 상반기 2조 7442억원으로 지난해와 비슷한 수준을 유지했다. 동기간 건강보험의 연납화보험료(APE)가 220억원으로 57.5% 증가하고, 25회차 계약유지율이 77%로 14.8%포인트 오르는 등 향후 개선 기대감을 높였다. CSM은 미래 수익성 지표로 상각을 통해 보험영업익에 반영된다.여기에 보험업계 주력 영업 채널로 떠오른 법인보험대리점(GA) 건강보험 연납화보험료는 1039억원으로 전년 대비 100.9% 증가했다. 은행연계보험(방카슈랑스)은 693억원, 전속설계사(FC)는 321억원으로 각각 72.4%, 12.6% 확대됐다. 이들 채널은 동양생명 CSM 가운데 91.5%를 담당하고 있다. K-ICS는 지난 4월 5억 달러(약 6900억원) 규모의 후순위채를 발행한 덕분에 눈에 띄게 개선됐다. 후순위채는 K-ICS 분자인 보완자본을 담당한다. 아울러 동양생명은 K-ICS 분모 가운데 시장위험액을 줄였다. 장기채 중심의 자산리벨런싱 투자와 고신용 채권 비중을 확대한 결과로 해석된다. 동양생명 관계자는 “향후 계열사 네트워크 활용 공동 마케팅을 강화하는 등 우리금융그룹 계열사 간 시너지 창출을 통해 영업 경쟁력을 더욱 강화하겠다”며 “자산 잔존만기(듀레이션) 확대를 통한 자본 건전성을 강화해 지속 가능 성장 기반을 마련할 것”이라고 말했다. 동양생명, 지급 여력 개선…건전성 '큰불' 껐다: 킥스 비율 127%→175%우리금융 증자 부담 덜어상반기 순익 868억 '반토막'우리금융그룹에 편입된 동양생명의 지급여력(K-ICS·킥스) 비율이 지난 2분기 크게 개선된 것으로 나타났다.동양생명은 11일 기업설명회(IR)를 열어 지난 6월 말 킥스 비율이 175%를 기록했다고 밝혔다. 3월 말(127%)보다 48%포인트 급등했다. 킥스 비율은 가용자본을 요구자본으로 나눈 값으로 보험사의 건전성을 나타내는 지표다. 금융당국이 제시한 보험사의 킥스 비율 권고치는 130%다. 시장 일각에서 우리금융의 증자 가능성이 거론됐지만, 동양생명은 2분기 5억달러 규모의 외화 후순위채를 발행해 자체적으로 킥스 비율을 개선했다.건전성 위기를 넘겼지만 수익성 개선은 과제로 남았다. 동양생명의 상반기 순이익은 868억원으로 전년 동기 대비 47.1% 감소했다. 다만 동양생명 실적이 우리금융 연결 재무제표에 반영되는 것은 3분기부터다.영업 실적을 나타내는 신계약 보험계약마진(CSM)은 올 상반기 3029억원으로 전년 동기보다 11.8% 감소했다. 동양생명 관계자는 “계열사 네트워크를 활용한 공동 마케팅에 나서는 등 시너지 창출을 통해 영업 경쟁력을 더욱 강화하겠다”고 말했다. 동양생명, 상반기 순익 반토막… 보험수익 48%↓·투자수익 67%↓: 동양생명의 올해 상반기 순이익이 지난해 같은 기간보다 47.1% 감소했다./사진=동양생명 동양생명이 올 상반기 당기순이익이 868억원으로 작년 동기 대비 47.1% 감소했다고 11일 밝혔다. 보험수익은 704억원으로 작년 동기 대비 48.5% 줄었고, 투자수익은 310억원으로 57.3% 줄었다. 건전성 지표는 개선됐다. 1분기 지급여력(K-ICS) 비율은 127%로 금융당국의 권고치인 150%를 하회했으나, 2분기 잠정 K-ICS 비율은 175%로 48%p 상승했다. 동양생명 관계자는 "지난 4월 말 5억달러 규모(6천900억원)의 후순위채를 발행해 K-ICS 비율이 전 분기 대비 대폭 개선됐다"고 설명했다. 이어 "앞으로 계열사 네트워크 활용 공동 마케팅을 강화하는 등 우리금융그룹 계열사 간 시너지 창출을 통해 영업 경쟁력을 더욱 강화하고, 자산 듀레이션 확대를 통한 자본 건전성을 강화해 지속 가능 성장 기반을 마련하겠다"고 덧붙였다. 동양생명, 우리금융 편입 후 첫 성적표…상반기 순익 전년比 47%↓: 우리금융그룹과 시너지 확대 시사동양생명이 올해 상반기 868억원의 순이익을 거뒀다고 11일 밝혔다. /동양생명동양생명은 올해 상반기 868억원의 순이익을 거뒀다고 11일 밝혔다. 전년 보다 순이익이 감소하면서 부진한 성적표를 받았다. 이번 상반기 성과는 우리금융지주 편입 이후 처음으로 발표된 것이다. 회사 측은 보험과 투자 부문 부진이 순이익 감소의 주된 원인이라고 설명했다. 보험손익은 704억원으로 전년 동기 대비 48.5% 줄었고, 투자손익은 310억원으로 57.3% 감소했다. 자산운용수익률도 0.41%포인트 하락했다.다만 보험계약마진(CSM) 잔액은 2조7442억원으로 0.4% 늘어나는 등 일부 지표는 개선됐다. 13회차 유지율은 90.5%로 1.8%포인트, 25회차 유지율은 77.0%로 14.8%포인트 상승했다. 지급여력비율(K-ICS)은 175%로 직전 분기보다 48%포인트 높아졌다.동양생명 관계자는 "우리금융그룹 계열사 간 시너지를 강화하고 영업 경쟁력을 높일 것"이라며 "자산 듀레이션 확대를 통해 자본 건전성도 끌어올리겠다"고 말했다.발로 뛰는 더팩트는 24시간 여러분의 제보를 기다립니다.▶카카오톡: '더팩트제보' 검색▶이메일: jebo@tf.co.kr▶뉴스 홈페이지: http://talk.tf.co.kr/bbs/report/write 동양생명, 상반기 순이익 868억원… 전년比 47% 감소: 동양생명 제공 우리금융에 편입된 동양생명의 올해 상반기 실적이 예년에 비해 밑도는 것으로 나타났다. 본업인 보험수익은 물론 실적을 지탱하던 투자수익마저 기대치를 하회하며 반기 당기순이익이 1000억원 미만으로 내려갔다.동양생명은 올 상반기 당기순이익이 868억원으로 전년 동기(1641억원) 대비 47.1% 감소했다고 11일 밝혔다. 보험수익은 704억원으로 전년 동기 대비 48.5%, 같은 기간 투자수익은 310억원으로 57.3% 각각 감소했다.다만, 영업 지표인 보험계약마진(CSM) 잔액은 2조7442억원으로 같은 기간 0.4% 상승했다. 특히 건강보험 신계약 CSM은 2568억원으로 전년 대비 44.2% 증가했다.건전성 지표인 지급여력비율(킥스)은 올 2분기 175%로 전 분기보다 48%포인트 상승했다. 동양생명은 지난 4월 5억달러(6900억원) 규모의 후순위채를 발행해 킥스가 대폭 개선됐다고 설명했다.보험계약 유지율은 13회차 90.5%, 25회차 77%로 각각 전년 대비 1.8%포인트와 14.8%포인트 개선됐다. 동양생명, 상반기 순익 868억 전년比 47% 감소…투자수익 57% '뚝': 지난 4월 말 후순위채 발행 킥스 비율 175% 전년比 48%p 개선"자산 듀레이션 확대 통한 자본 건전성 강화에 나설 것"동양생명 제공(서울=뉴스1) 박재찬 보험전문기자 = 지난달 우리금융에 편입된 동양생명의 올해 상반기 순이익은 868억 원으로 전년 동기 1753억 원 대비 47.1% 감소했다고 11일 밝혔다.같은 기간 보험수익이 704억 원으로 전년 동기 대비 48.5% 줄었고, 투자수익은 310억 원으로 57.3% 감소했다.건전성 지표는 개선됐다. 6월 말 기준 지급여력(K-ICS) 비율은 175%로 전분기 127% 대비 48%p 개선됐다.동양생명 관계자는 "지난 4월 말 5억 달러 규모(6900억 원)의 후순위채를 발행해 킥스 비율이 전 분기 대비 대폭 개선됐다"며 "앞으로 우리금융그룹 계열사 간 시너지 창출을 통해 영업 경쟁력을 더욱 강화하고, 자산 듀레이션 확대를 통한 자본 건전성을 강화해 지속 가능 성장 기반을 마련하겠다"고 설명했다. 동양생명, 상반기 순이익 47.1% 감소…"우리금융 시너지로 경쟁력 강화": 동양생명은 올해 상반기 당기순이익 868억원을 기록했다고 오늘(11일) 발표했습니다.지난해 상반기와 비교해 47.1%나 줄어든 것입니다.보험수익과 투자수익 모두 부진했던 영향이 컸습니다. 올해 상반기 보험수익은 704억원으로 1년 전보다 48.5% 줄었고, 투자수익은 310억원으로 57.3% 감소했습니다.2분기 말 기준 잠정 K-ICS 비율은 175%로 나타났습니다.동양생명 측은 "카드, 증권 등 계열사 네트워크를 활용한 공동 마케팅으로 시너지를 창출할 것"이라고 강조했습니다.이어 "우리금융 계열사 플랫폼을 통한 시너지와 우리금융 브랜드를 기반으로 한 인지도 및 신뢰도 향상으로 영업 경쟁력을 강화할 것"이라고 덧붙였습니다.당신의 제보가 뉴스로 만들어집니다.SBS Biz는 여러분의 제보를 기다리고 있습니다.홈페이지 = https://url.kr/9pghjn 동양생명, 상반기 순이익 868억…전년比 47% 감소: 킥스 비율 175%···48%p ↑“우리금융 시너지 강화할 것”[서울경제] 우리금융그룹에 편입된 동양생명(082640)의 올 상반기 순이익이 지난해 같은 기간의 절반 수준으로 줄어들었다.동양생명은 11일 상반기 당기순이익이 전년 동기 대비 47.1% 감소한 868억원으로 집계됐다고 밝혔다. 보험손익은 704억원을 기록하며 지난해 같은 기간보다 48.5% 감소했다. 투자손익도 310억원에 그치며 전년 동기 대비 57.3% 급감했다.보험손익이 줄어든 것은 보험금 예실차(예상 지급보험금과 실제 지급보험금 차이) 손실이 크게 늘어난 영향이 컸다. 보험금 예실차는 지난해 -35억원에서 올 상반기 -283억원으로 적자 폭을 키웠다. 다만 보험계약마진(CSM) 잔액은 2조 7442억원으로 전년 동기 대비 0.4% 증가했다.건전성 지표인 지급여력(K-ICS·킥스) 비율은 175%로 1분기(127.2%)보다 48%포인트 상승했다. 앞서 지난 4월말 5억 달러 규모의 외화 후순위채 발행을 통해 건전성을 개선한 영향으로 풀이된다.동양생명은 우리금융그룹 편입에 따른 시너지 효과를 극대화하며 경쟁력을 강화하겠다는 방침이다. 동양생명 관계자는 “계열사 네트워크를 활용한 공동 마케팅을 늘려가는 동시에 자산 듀레이션 확대를 통한 자본 건전성을 강화해 지속 가능한 성장 기반을 마련하겠다”고 밝혔다. 동양생명, 상반기 순이익 868억원…47% 줄어: 동양생명[동양생명 제공] (서울=연합뉴스) 채새롬 기자 = 지난달 우리금융에 편입된 동양생명이 올해 상반기 부진한 실적을 냈다. 동양생명은 상반기 당기 순이익이 868억원으로 작년 동기 대비 47.1% 감소했다고 11일 밝혔다. 보험수익이 704억원으로 작년 동기 대비 48.5% 줄었고, 투자수익은 310억원으로 57.3% 줄었다. 건전성 지표는 개선됐다. 1분기 지급여력(K-ICS) 비율은 127%로 금융당국의 권고치인 150%를 하회했으나, 2분기 잠정 K-ICS 비율은 175%로 48%p 상승했다. 동양생명 관계자는 "지난 4월 말 5억달러 규모(6천900억원)의 후순위채를 발행해 K-ICS 비율이 전 분기 대비 대폭 개선됐다"고 설명했다. 이어 "앞으로 계열사 네트워크 활용 공동 마케팅을 강화하는 등 우리금융그룹 계열사 간 시너지 창출을 통해 영업 경쟁력을 더욱 강화하고, 자산 듀레이션 확대를 통한 자본 건전성을 강화해 지속 가능 성장 기반을 마련하겠다"고 덧붙였다. srchae@yna.co.kr 동양생명, 상반기 순이익 868억원…전년비 47% 감소: "우리금융 계열사 시너지로 경쟁력 강화"[서울=뉴시스] 동양생명 전경. (사진=뉴시스DB) photo@newsis.com *재판매 및 DB 금지[서울=뉴시스]권안나 기자 = 동양생명이 우리금융지주 편입 이후 첫 실적을 발표한 가운데, 보험과 투자 부문 부진으로 순이익이 전년비 급감했다. 동양생명은 올해 상반기 868억원의 순이익을 기록했다고 11일 밝혔다. 전년 동기 대비 47.1% 감소한 수치다.보험손익은 704억원으로 전년 동기 대비 48.5% 감소했고, 투자손익도 310억원으로 전년 대비 57.3% 급감했다. 보험금 예실차 손실이 전년보다 크게 늘었고, 사업비 예실차는 74.2% 감소했다. 이자 및 배당손익은 2.9% 증가했으나, 비이자손익이 83% 감소했다. 자산운용수익률도 전년 상반기 3.88%에서 올해 상반기 3.47%로 하락했다.다만 CSM(보험계약마진)잔액은 2조7442억원으로 같은 기간 0.4% 증가했다. 13회차 유지율은 90.5%, 25회차 유지율은 77.0%를 기록했다. 각각 전년비 1.8%포인트(p), 14.8%p 올랐다. 지급여력비율(K-ICS·킥스)은 175%로 1분기 보다 48%p 상승했다. 지난 4월말 5억 달러 규모의 외화 후순위채를 발행하면서 건전성을 개선했다. 동양생명은 우리금융지주 계열사 편입에 따른 경쟁력 강화에 나선다는 방침이다. 동양생명 관계자는 "계열사 네트워크 활용 공동 마케팅을 강화하는 등 우리금융그룹 계열사 간 시너지 창출을 통해 영업 경쟁력을 더욱 강화하고, 자산 듀레이션 확대를 통한 자본 건전성을 강화해 지속가능성장 기반을 마련할 것"이라고 말했다. 동양생명 1400억 과징금에 발목잡힌 우리금융..금융위 판단은 다를까: "인수후 우발채무 발생..적정 매수가격 이었나" 논란도금융위서 '업무위탁' 해석시 수억원 과태료로 낮아질 가능성도우리금융 보험계열사 자본비율 및 보통주 자본 비율, 동양생명 인수가격 및 과징금/그래픽=김지영동양생명이 금융감독원으로부터 1400억원 규모의 과징금 제재를 받으면서 대주주인 우리금융그룹이 당혹스러운 처지에 놓였다. 과징금은 인수가격의 10%가 넘는 금액이고, 동양생명 연간 순이익의 절반에 달한다. 우리금융이 인수하기 3년 전 벌어진 사건이지만 인수합병(M&A) 조건상 중국 다자보험에 별도보상을 요구할 수 없는 것으로 전해졌다.역대급 과징금 부과 기준을 두고선 금융당국 내에서도 해석이 엇갈린다. 금융위원회의 최종 판단에 따라 제재 수준이 크게 달라질 수 있다는 분석도 나온다. 11일 금융권에 따르면 금융감독원은 지난달 24일 제재심의위원회를 열어 동양생명에 대해 신용정보법 위반으로 1400억원 규모의 과징금 부과를 결정했다. 고객 동의 없이 개인 신용정보를 자회사 GA(보험대리점) 넘겼다가 지난 2022년 금감원 검사에서 적발된 데 따른 조치다. 신용정보법에는 고객 동의 없이 제3자에게 정보를 넘겨 영업에 활용하면 매출액의 최대 3%를 과징금으로 부과할 수 있다. 지난해 동양생명의 매출액(수입보험료)은 4조7500억원으로 이 금액의 3%는 약 1400억원에 달한다. 금감원은 5월 말 첫 제재심 개최 후 2개월 여 만에 과징금 규모를 확정했다. 과징금이 이대로 확정되면 동양생명은 지난해 연간 순이익 3102억원의 절반 가량을 현금 납부해야 한다. 이날 발표한 상반기 순이익 868억원 대비로는 2배 수준이다. 이는 지난 5월초 동양생명 지분 75.34%를 인수한 우리금융에도 큰 부담이다. 조건부로 인수 승인을 받은 우리금융은 6개월 마다 금융당국에 자본관리 이행 계획서를 제출해야 한다. 1400억원의 과징금이 현금으로 나가면 동양생명의 자본비율(K-ICS·킥스)은 더 악화한다. 이미 지난 3월말 기준 킥스비율이 127.2%로 당국 가이드라인 130%에 못 미친다. 다만 동양생명은 이날 상반기 실적을 발표하면서 킥스비율이 175%(잠정치)로 전분기 대비 48%P(포인트) 상승했다고 밝혔다. 13%가 되지 않는 우리금융의 보통주 자본비율에도 악영향을 줄 수 있다. 자회사에 예상보다 많은 자본확충을 해야 할 뿐 아니라 M&A로 인한 염가매수 차익도 줄어들 수 있다. 증권업계에선 우리금융이 동양생명을 싼 가격에 인수해 7500억원 가량의 염가매수 차익이 발생할 것으로 분석했다. 염가매수차익이 많으면 주식 인수로 인한 자본비율 하락을 방어할 수 있다. 금융권 관계자는 "우리금융이 동양생명과 ALB생명을 인수하는데 1조5493억원을 썼는데 이는 다자보험이 투입한 2조5000억원 대비 낮은 가격인 것은 맞지만 예상보다 많은 과징금은 '적정가격 매수였냐'는 논란을 낳을 수밖에 없다"며 "사실상 계약금(1550억원)을 날린 셈"이라고 말했다. 우리금융은 "과징금 부과 가능성은 실사 과정에서 법률 리스크(위험)의 하나로 충분히 인지하고 있던 사항"이라며 인수가격에 반영했다는 입장이다. 동양생명은 조간만 과징금에 대해 우발채무 공시 및 회계 반영을 할 것으로 전해졌다. 다만 우리금융은 이 비용을 다자보험에 청구할 수는 없는 것으로 알려졌다. 최종적인 과징금은 금융위 손에 달렸다. 금감원 제재 후 금융위 정례회의에서 과징금이 경감될 여지도 있다. 토스의 경우 신정법 위반으로 금감원 제재심에서 과징금 60억원을 부과 받았지만 금융위가 18억원을 깎았다. 특히 동양생명 측은 "'제3자 정보제공'이 아니라 계열사(자회사 GA)에 업무 위탁으로 넘긴 정보"라는 입장이다. 금감원 제재심에서도 제3자 정보제공인지, 업무 위탁인지를 두고 해석이 팽팽히 엇갈린 것으로 전해졌다. 금융위가 업무위탁으로 유권해석을 한다면 신정법상 과징금이 아닌 과태료 부과로 변경돼 금액이 수 억원대로 대폭 낮아질 수도 있다. 보험업계도 긴장하고 있다. 신한라이프와 라이나생명 역시 고객 동의 없이 개인정보를 넘겼다가 금감원에 적발됐다. 신한라이프는 지난해 매출액이 7조원에 육박해 동양생명과 동일 기준을 적용하면 2000억원대 역대급 과징금 부과 가능성이 있다. 동양생명, 상반기 순익 868억원…전년比 반토막 ‘뚝’: [동양생명 제공]동양생명이 올해 상반기 보험 손익이 큰 폭으로 감소하며 순익이 하락했다. 다만 보험사 자본건전성 지표인 새 지급여력(K-ICS·킥스) 비율은 개선됐다.동양생명은 올해 상반기 868억원의 순익을 올렸다고 11일 밝혔다. 이는 전년 동기(1641억원) 대비 47.1% 감소한 수치다.순익 감소에는 보험 손익 줄어든 것이 영향을 미쳤다. 상반기 보험 손익은 704억원으로 전년 동기(1368억원)와 비교할 때 48.5% 감소한 수치다. 투자손익 역시 57.3% 줄어든 310억원으로 집계됐다. 일반계정손익은 249억원, 비이자손익은 117억원을 기록하는 등 투자 부문에서 부진이 실적 하락에 영향을 끼쳤다.보험사 핵심영업지표인 보험계약마진(CSM) 잔액은 2조7442억원으로 지난해 상반기와 비교에 0.4% 소폭 감소했다. 같은 기간 신계약 CSM 역시 전년 동기 대비 11.8% 줄어든 3029억원으로 집계됐다. 종신보험이 차지하는 CSM은 1498억원에서 452억원으로 69.9% 감소했다. 건강보험 신계약 CSM은 1780억원에서 2568억원으로 44.2% 증가했다.자본 건전성 지표인 킥스는 175%로 잠정 집계됐다. 1분기 127.2%와 비교할 때 큰 폭으로 상승했다. 동양생명은 지난 4월 말 5억달러(약 6900억원) 규모의 외화 후순위채를 발행해 자본 비율을 개선했다.동양생명은 우리금융그룹으로 인수돼 3분기부터는 우리금융 연결 실적에 반영된다. 동양생명은 계열사 네트워크 활용 공동 마케팅, 그룹 데이터 기반 고객 데이터베이스(DB) 공급 확대, ‘우리’ 브랜드를 통한 신뢰도 강화를 경영 전략으로 내세웠다.동양생명 관계자는 “앞으로 계열사 네트워크 활용 공동 마케팅을 강화하는 등 우리금융그룹 계열사 간 시너지 창출을 통해 영업 경쟁력을 더욱 강화하고 자산 듀레이션 확대를 통한 자본 건전성을 강화해 지속가능성장 기반을 마련할 것”이라고 밝혔다. 동양생명, 상반기 순익 868억원…전년比 47.1% 감소: 사진=동양생명동양생명은 올해 상반기 당기순이익이 868억원으로 전년 동기(1641억원) 대비 47.1% 감소했다고 11일 밝혔다.보험손익은 704억원으로 48.5% 감소했으며 투자손익도 57.3% 축소된 310억원을 기록했다. 일반계정손익이 249억원으로 64.6% 줄고, 비이자손익은 117억원으로 83.0% 급감하는 등 투자 부문 실적이 악화됐다.반면 영업 지표는 개선됐다. 건강보험 신계약 CSM은 2568억원으로 전년 대비 44.2% 증가했으며, 신계약 APE(연납환산보험료)는 2201억원으로 57.5% 늘었다. 채널별로는 GA(일반대리점)와 방카슈랑스가 각각 100.9%, 72.4% 증가하며 성장세를 이끌었다. 전속 설계사(FC)는 13.6% 개선됐다.건전성 비율(지급여력·K-ICS비율)은 잠정 175%로 전분기 대비 48%p 상승했다. 지난 4월 말 5억달러 규모(6900억원) 후순위채를 발행해 K-ICS 비율이 전분기 대비 대폭 개선됐다.보험계약 유지율도 상승세다. 13회차 유지율은 90.5%, 25회차 유지율은 77.0%로 각각 전년 대비 1.8%p, 14.8%p 개선됐다. 투자자산은 국공채 등 채권 중심 포트폴리오를 유지했으며 상반기 국내채권 비중은 49.7%, 해외채권은 15.5%였다. 순투자이익률은 3.47%로 전년 동기보다 하락했다.동양생명 측은 “계열사 네트워크를 활용해 공동 마케팅을 강화하고 자산 듀레이션 확대로 자본 건전성 제고해 지속가능 성장 기반을 마련하겠다”고 말했다. 동양생명, 상반기 순익 868억…전년비 47% 감소: 건강보험 신계약 CSM 44%↑·킥스 175%, 전분기 보다 48%포인트↑우리금융 편입 이후 첫 반기 실적을 발표한 동양생명이 건강보험 중심의 신계약 성장을 이어갔지만, 보험과 투자 부문 부진으로 순이익은 전년 대비 절반 가까이 감소했다.11일 실적 발표에 따르면 올해 상반기(별도 기준) 당기순이익은 868억원으로 전년 동기(1641억원) 대비 47.1% 감소했다. 보험손익은 704억원으로 48.5% 줄었다. 투자손익도 310억원에 그쳐 1년 전보다 57.3% 감소했다. 일반계정손익이 249억원으로 64.6% 줄고, 비이자손익도 117억 원으로 83.0% 급감하는 등 투자 부문의 부진이 실적 하락을 이끌었다.반면 영업 지표는 개선됐다. 건강보험 신계약 CSM은 2568억원으로 전년 대비 44.2% 증가했다. 신계약 APE(연납환산보험료) 역시 2201억원으로 57.5% 늘었다. 채널별로는 GA(일반대리점)와 방카슈랑스가 각각 100.9%, 72.4% 증가하며 성장세를 이끌었고 전속 설계사(FC)는 13.6% 늘었다.K-ICS(신지급여력) 비율은 175%(잠정치)로 전분기 대비 48%P(포인트) 상승했다. 회사 측은 "지난 4월 말 5억 달러 규모(6900억원)의 후순위채를 발행해 K-ICS 비율이 전분기 대비 대폭 개선됐다"고 설명했다. 유지율도 상승세다. 13회차 유지율은 90.5%, 25회차 유지율은 77.0%로 각각 전년 대비 1.8%포인트, 14.8%포인트 개선됐다. 투자자산은 국공채 등 채권 중심 포트폴리오를 유지했으며 상반기 국내채권 비중은 49.7%, 해외채권은 15.5%였다. 순투자이익률은 3.47%로 전년 동기보다 낮아졌다.동양생명 측은 "앞으로 계열사 네트워크를 활용한 공동 마케팅을 강화하고, 자산 듀레이션 확대를 통한 자본 건전성 제고로 지속가능 성장 기반을 마련하겠다"고 밝혔다. "킥스 127%, 심각 " 동양생명, CFO 직속 '재무진단 TF' 꾸렸다: 2년새 66%포인트(p) 이상 하락… 금감원 권고치보다도 낮아이달 초 동양생명이 재무구조 개선 방안 등을 추진하기 위해 재무진단 TF(태스크포스)를 꾸렸다./사진=동양생명 우리금융에 편입된 동양생명이 재무구조를 대대적으로 개선하기 위한 전담 조직을 꾸린 것으로 확인됐다. 올해 금융당국의 기본자본 규제 등에 맞춰 자금유동성을 확보하고 재무건전성도 향상시킬 수 있는 구체적인 방안을 마련한다는 구상이다. 11일 보험업계에 따르면 이달 초 동양생명은 CFO(최고재무책임자) 직속의 재무진단 TF(태스크포스)를 꾸렸다. TF장은 안진회계법인 출신의 CFO인 문희창 전무다. 재무진단 TF는 동양생명 재무 상태와 영업력, 조직, 리스크 관리 시스템 등에서 발생하는 문제점을 파악하고 개선 방안을 모색할 예정이다. 이 같은 재무진단 TF의 업무 활동은 우리금융 측에도 전달할 계획이다. 동양생명이 재무진단 TF를 꾸린 가장 큰 이유는 재무구조 개선이다. 금융감독원에 따르면 동양생명의 킥스비율(지급여력비율)은 지난해 말 155.5%에서 올해 1분기 말 127.2%로 28.3%포인트(p) 하락했다. 2023년 12월 193.4%와 비교했을 땐 무려 66.2%p 떨어진 것이다. 올 1분기 동양생명의 킥스비율은 금융당국의 권고치인 150%보다도 22.8%p 낮다. 동양생명 입장에선 ▲자본 확충 ▲리스크 조정 ▲자산운용 구조 재편 등 다각적인 대응책 마련이 필요한 상황이다. 앞서 동양생명은 지난해 10월 후순위채 3000억원을 발행한 바 있다. 동양생명 관계자는 "재무진단 TF를 구성해 운영하고 있는 것은 사실"이라고 전했다. 동양생명 상반기 순익 868억…전년비 47.1%↓: 보험수익·투자수익 동반 하락서울 종로구 동양생명 본사 전경. [동양생명 제공][헤럴드경제=박성준 기자] 지난달 우리금융그룹에 편입된 동양생명은 올해 상반기 순이익으로 868억원을 거뒀다고 11일 밝혔다. 이는 지난해 같은 기간보다 47.1% 감소한 숫자다.보험수익과 투자수익 모두 크게 줄었다. 보험수익의 경우 704억원으로 지난해 같은 기간보다 48.5% 줄었고, 투자수익은 310억원으로 같은 기간 57.3% 감소했다.반대로 건전성 지표는 개선됐다. 6월 말 기준 지급여력(K-ICS·킥스) 비율은 175%를 기록하며 금융당국 권고치(150%)를 밑돈 1분기 127%보다 48%포인트 상승했다. 이는 지난 4월 말 5억달러(약 6900억원) 규모의 후순위채 발행한 결과로 풀이된다.동양생명 관계자는 “앞으로 계열사 네트워크 활용 공동 마케팅을 강화하는 등 우리금융 계열사 간 시너지 창출을 통해 영업 경쟁력을 더욱 강화하고 자산 듀레이션 확대를 통한 자본 건전성을 강화해 지속 가능 성장 기반을 마련하겠다”고 강조했다. 동양생명 설계사, 우리카드·증권 상품 다룬다…'계열사 시너지' 본격화: 사진=동양생명우리금융그룹으로 편입된 동양생명이 계열사와 시너지 창출을 본격화한다. 동양생명 설계사들이 우리카드와 우리투자증권 상품을 판매할 수 있게 될 전망이다.12일 보험업계에 따르면 동양생명은 전일 IR(기업공개)에서 향후 우리금융그룹 계열사간 시너지 창출및 판매 전략에 대해 발표했다. 이번 IR은 지난달 동양생명이 우리금융그룹에 편입된 이후 첫 실적 발표다.동양생명은 설계사들이 우리카드와 우리투자증권 등 타 계열사 금융상품을 다룰 수 있도록 교차판매(cross-selling)를 추진할 계획이다. 새로운 금융상품을 적시에 공급해 신규 시장에 진입하고 선제적으로 시장 점유율을 확보한다는 목표다.동양생명 설계사는 전속 1600명, GA(동양생명금융서비스) 500명 등 약 2100명이다. 우리금융그룹은 수천명에 달하는 영업조직을 확보하게 된 셈이다. 향후 보험사 영업조직을 활용해 그룹 전반 영업력을 끌어올릴 수 있을 것으로 예상된다.아울러 동양생명 설계사에겐 우리금융그룹 데이터 기반 고객DB 공급이 확대될 전망이다. 우리WON뱅킹, 우리WON멤버스 등 우리금융 계열사 플랫폼에 동양생명 서비스가 탑재되고, 통합 마케팅 동의로 확보된 고객DB는 동양생명 설계사들에게 지원할 계획이다.특히 동양생명은 우리은행·우리카드에서 보험판매 관련 시너지를 확대할 수 있을 것으로 관측된다. 방카·카드슈랑스(은행·카드사 내 보험판매) 채널, 은행 창구와 카드사에서 동양생명 보험에 가입할 수 있는 상태다.실제 올 상반기 동양생명 방카슈랑스 신계약 연납화보험료(APE)는 693억원으로 전년 동기(402억원)보다 72.4% 증가했다. 업계는 작년부터 우리금융의 동양생명 인수가 예정돼 있던 만큼 방카슈랑스 채널에서 그룹사간 연계 효과가 나타나고 있는 것으로 해석하고 있다.향후엔 우리금융그룹이 동양생명을 통해 요양 자회사를 설립하고 신사업에 진출할 것으로 예상되고 있다. 생명보험사에겐 자회사 설립을 통한 요양산업 진출이 허용되기 때문이다.동양생명 자회사 편입 직전인 지난 6월 우리금융연구소는 생명보험 계열사와 시너지로 노인층 대상 주거·편의서비스 제공과 시니어 케어 등 금융서비스 모델을 구상중이라고 밝힌 바 있다. 우리금융은 고령·유병자 대상 보험상품과 돌봄 연계 금융서비스, 보험금 청구권 신탁 등 고령자 맞춤형 금융서비스를 확대해 나갈 방침이다.동양생명 관계자는 “타 계열사 상품 크로스셀링과 고객DB 공동 활용 등을 통한 업적 증대를 계획하고 있다”며 “우리금융 브랜드 기반 영업전략으로 인지도와 신뢰도 향상에 노력할 계획”이라 설명했다. 동양생명 '과징금·순익 급감'…우리금융 인수 첫발부터 '삐끗': 상반기 순익 전년 대비 47.1% 감소…1400억원 규모 과징금도 우려우리금융그룹에 인수된 동양생명이 상반기 부진한 실적을 보인 가운데 1400억원대 대규모 과징금을 부과받을 위기에 처했다. /동양생명동양생명의 실적 부진과 더불어 개인정보 관리 소홀로 인한 과징금 부과로 우리금융과의 새출발부터 부진한 모습을 보이고 있다. 대규모 과징금이 확정되면 재정건전성이 줄어들 여지가 있는데다, 향후에도 올해 상반기처럼 실적 부진이 지속되면 장기 이익 성장성이 제한되고 우리금융과의 '시너지 효과'를 기대하기 어렵다는 지적이다.13일 보험업계에 따르면 동양생명은 올해 상반기 순이익이 868억원으로 전년 동기(1641억원)보다 47.1% 줄었다고 밝혔다. 보험손익과 투자손익이 줄어든 것이 반영된 결과다.동양생명의 상반기 보험손익은 704억원으로 전년 동기(1368억원) 대비 48.5% 줄었다. 보험금 예실차 손실과 간접사업비·재보험손익 등 기타 보험손익 부문의 손실이 모두 확대된 것이 영향을 끼쳤다.상반기 신계약 보험계약마진(CSM)도 3029억원으로 전년 동기보다 11.8% 감소했다. 종신보험 신계약 CSM이 1498억원에서 452억원으로 69.9% 줄어든 것이 반영됐다. 다만, CSM 잔액은 2조7442억원으로 같은 기간 0.4% 늘었다.상반기 투자손익은 310억원으로 전년 동기(726억원) 대비 57.3% 줄었다. 이자·배당손익은 2.9% 늘었지만, 비이자손익은 83% 급감했다. 자산운용수익률도 전년 상반기 3.88%에서 올해 상반기 3.47%로 0.41% 감소했다.이와 더불어 금융감독원이 동양생명에 대해 신용정보법 위반으로 1400억원 수준의 역대급 과징금 부과를 결정한 것도 부담으로 작용할 것으로 보인다.금감원은 지난달 24일 제재심의위원회를 열고 동양생명에 대해 신용정보법 위반으로 1400억원(매출액의 최대 3% 수준)의 과징금 부과를 결정했다.금감원은 지난 2022년 검사에서 동양생명이 고객 동의 없이 개인 신용정보를 자회사 GA(보험대리점) 넘겨 신용정보법을 위반했다고 판단했다. 금감원은 지난 5월 말 첫 제재심 개최 후 2개월 여 만에 이 같은 과징금 부과를 확정했다.실적 부진과 더불어 과징금 부과 등으로 인해 동양생명을 인수한 우리금융그룹에도 부담을 줄 것이라는 관측도 나온다.보험업계 관계자는 "동양생명의 최근 순이익이 감소 추세이고 CSM 축적이 미흡한데, 장기적으로 이런 기조가 이어질 경우 신회계제도(IFRS17) 하에서는 장기적인 이익 성장성이 제한된다고 볼 수 있다"면서 "이와 더불어 대규모 과징금은 일시적인 자본 유출이 나타나 지급여력비율(K-ICS)이 떨어질 가능성도 있다"고 지적했다.다만, 동양생명의 재정건전성이 최근 개선되는 모습을 보이고 있어 예상보다 과징금 충격이 크지 않을 것이라는 분석도 제기된다.동양생명의 K-ICS비율은 120%대에서 2분기 말 기준 175.0%로 크게 개선됐다. 후순위채 발행으로 가용자본이 3조3860억원에서 4조2900억원으로 27% 가까이 증가한 것이 지표 상승을 이끌었다.우리금융은 과징금과 같은 리스크가 인수가에 이미 반영됐다고 설명했다.우리금융 관계자는 "과징금 가능성을 포함해 'Known(알려진) 우발채무'는 협상 테이블에 올려진 채로 협상이 진행됐고, 가격에 반영됐다"면서 "다만, (과징금을) 누가 부담할지에 대해서는 계약상 문제라 확인하기 어렵다"고 주장했다.동양생명 관계자는 "동양생명이 우리금융에 인수된 것은 7월 1일자인데, 부진했던 실적은 올해 상반기 성적표"라며 "금융그룹과의 시너지는 앞으로의 일이기 때문에 과거 실적으로 시너지 효과에 대한 우려를 표하는 것은 어폐가 있다"고 말했다.발로 뛰는 더팩트는 24시간 여러분의 제보를 기다립니다.▶카카오톡: '더팩트제보' 검색▶이메일: jebo@tf.co.kr▶뉴스 홈페이지: http://talk.tf.co.kr/bbs/report/write
|
0
|
[
[
4580,
4600,
4560,
4575,
28721,
23.978805249452762,
-69.11519310972744,
-42.56967552202012,
-26.545517587707323,
4551.976650649697,
4765,
4978.023349350303,
-0.08941168912919323,
4613,
4765,
4664.338774891576,
94.64637605717769,
-30745
],
[
4575,
4575,
4450,
4450,
102936,
19.258215610016702,
-83.1176716211512,
-50.67927474184634,
-32.43839687930486,
4494.5128492261765,
4750,
5005.4871507738235,
-0.10757353716792568,
4567,
4750,
4621.4710199132605,
96.81449205309357,
-133681
],
[
4455,
4505,
4425,
4435,
89933,
18.780422378354757,
-94.33764570706717,
-59.41094893489051,
-34.926696772176655,
4441.770302266226,
4733,
5024.229697733774,
-0.12306346830077064,
4531,
4733,
4584.176815930608,
95.61345690644403,
-223614
],
[
4445,
4525,
4445,
4500,
38130,
27.208202100313816,
-96.8679656238728,
-66.90235227268697,
-29.965613351185837,
4410.905097419515,
4719.25,
5027.594902580485,
-0.13067538383450117,
4512,
4719.25,
4567.3414527444875,
95.21249569884088,
-185484
],
[
4500,
4535,
4475,
4480,
64939,
26.3037784518007,
-99.34194315842069,
-73.39027044983372,
-25.95167270858697,
4381.490018304987,
4700.5,
5019.509981695013,
-0.13573448854165016,
4488,
4700.5,
4549.87316219559,
92.69731743463797,
-250423
],
[
4530,
4530,
4475,
4505,
62676,
29.460241639630027,
-98.15384073496352,
-78.3429845068597,
-19.81085622810383,
4367.496288820992,
4679.5,
4991.503711179008,
-0.13334916601303898,
4474,
4679.5,
4540.898529756472,
90.0046519035924,
-187747
],
[
4520,
4530,
4465,
4480,
61399,
28.161290707109526,
-98.0987309646207,
-82.2941337984119,
-15.804597166208794,
4351.384382026768,
4659,
4966.615617973232,
-0.13205220775841664,
4480,
4659,
4528.7188238051785,
88.21860533905009,
-249146
],
[
4520,
4525,
4450,
4460,
23847,
27.13068653714318,
-98.53306113355848,
-85.54191926544122,
-12.991141868117253,
4337.233339633399,
4637.75,
4938.266660366601,
-0.12959588609416253,
4485,
4637.75,
4514.975059044144,
87.27441924340366,
-272993
],
[
4500,
4500,
4415,
4425,
53296,
25.38020627162911,
-100.54248720741543,
-88.54203285383608,
-12.000454353579357,
4323.645479071067,
4614.75,
4905.854520928933,
-0.12616263976550549,
4470,
4614.75,
4496.9800472353145,
87.11196072601768,
-326289
],
[
4455,
4455,
4375,
4410,
81466,
24.646274621365578,
-102.16762174154974,
-91.26715063137881,
-10.900471110170926,
4307.469405220388,
4593.75,
4880.030594779612,
-0.1246391705162938,
4456,
4593.75,
4479.584037788252,
86.60396353130213,
-407755
]
] |
no news data
|
0
|
[
[
4640,
4640,
4560,
4595,
6346,
35.89518795840817,
-11.201201495474379,
17.574601778596424,
-28.775803274070803,
4619.35414701485,
4761.75,
4904.14585298515,
-0.059808202020328556,
4666,
4761.75,
4704.667902272722,
146.59438641160662,
-18745
],
[
4595,
4835,
4475,
4480,
16971,
30.12492802383446,
-29.465943630582842,
8.16649269676057,
-37.63243632734341,
4558.545816084536,
4748.75,
4938.954183915464,
-0.08010705297834737,
4614,
4748.75,
4659.734321818178,
161.8376445250633,
-35716
],
[
4445,
4525,
4430,
4515,
3233,
33.622257215209586,
-40.6481097634387,
-1.5964277952792836,
-39.051681968159414,
4520.928583180558,
4738,
4955.071416819442,
-0.09162997755147394,
4579,
4738,
4630.787457454542,
157.06352705898735,
-32483
],
[
4525,
4740,
4480,
4700,
7937,
48.34041686225424,
-34.18800505540821,
-8.11474324730507,
-26.07326180810314,
4517.545904533329,
4732.5,
4947.454095466671,
-0.09084166739214829,
4595,
4732.5,
4644.629965963633,
164.4161322690597,
-24546
],
[
4650,
4820,
4600,
4640,
8143,
44.86577231786127,
-33.523387349055156,
-13.196472067655087,
-20.32691528140007,
4508.0352927074855,
4725,
4941.9647072925145,
-0.09183691313968868,
4586,
4725,
4643.703972770907,
168.38640853555543,
-32689
],
[
4585,
4700,
4540,
4700,
13604,
48.82696400234467,
-27.834317780270794,
-16.124041210178227,
-11.710276570092567,
4505.409999560059,
4720.75,
4936.090000439941,
-0.09123126640467762,
4607,
4720.75,
4654.963178216725,
167.7873793544443,
-19085
],
[
4600,
4880,
4440,
4815,
49554,
55.43575993324744,
-13.88608016620583,
-15.676449001383748,
1.7903688351779188,
4504.778621824517,
4721.75,
4938.721378175483,
-0.09190295046348605,
4674,
4721.75,
4686.970542573381,
187.231137971984,
30469
],
[
4720,
4720,
4625,
4655,
4728,
46.44793864108726,
-15.563260609133067,
-15.653811322933613,
0.09055071380054613,
4498.851650768396,
4714.5,
4930.148349231604,
-0.09148302014279512,
4702,
4714.5,
4680.576434058705,
187.42891383112803,
25741
],
[
4650,
4665,
4600,
4630,
7168,
45.214418949835604,
-18.694233769726452,
-16.26189581229218,
-2.432337957434271,
4491.365323603379,
4705.75,
4920.134676396621,
-0.09111605010747328,
4688,
4705.75,
4670.461147246964,
178.68399141461887,
18573
],
[
4630,
4720,
4580,
4645,
5498,
46.138675641308716,
-19.737654522104094,
-16.957047554254565,
-2.780606967849529,
4487.349677861925,
4697.5,
4907.650322138075,
-0.08947326115511457,
4689,
4697.5,
4665.368917797572,
175.92084917071753,
24071
]
] |
no news data
|
0
|
[
[
9290,
9330,
9210,
9330,
15980,
29.884005750809454,
-55.580220657730024,
-10.011763083406848,
-45.568457574323176,
9161.685490626936,
9509,
9856.314509373064,
-0.07304963915723287,
9298,
9509,
9361.47505953225,
180.45143105176086,
-171940
],
[
9330,
9330,
9060,
9160,
32650,
25.357813954758825,
-69.92685051658191,
-21.99478057004186,
-47.93206994654005,
9112.792901646368,
9493.5,
9874.207098353632,
-0.08020373905380151,
9270,
9493.5,
9321.1800476258,
186.84775740520652,
-204590
],
[
9130,
9240,
9090,
9230,
7430,
30.055474913607593,
-74.78615481606357,
-32.553055419246206,
-42.233099396817366,
9081.52923900439,
9480,
9878.47076099561,
-0.08406556139147879,
9254,
9480,
9302.944038100639,
184.21577473340608,
-197160
],
[
9140,
9340,
9140,
9320,
11986,
35.662003073743875,
-70.56155100721298,
-40.15475453683956,
-30.406796470373422,
9067.34612240085,
9463.5,
9859.65387759915,
-0.08372248694439695,
9256,
9463.5,
9306.355230480513,
185.34321939530565,
-185174
],
[
9320,
9320,
9160,
9230,
11098,
32.828185769874366,
-73.62704316828786,
-46.849212263129225,
-26.77783090515863,
9054.964321872501,
9436.5,
9818.035678127499,
-0.0808638113977637,
9254,
9436.5,
9291.08418438441,
183.5329894384981,
-196272
],
[
9310,
9310,
9150,
9220,
4762,
32.51898168260322,
-75.98744821564651,
-52.67685945363268,
-23.31058876201383,
9044.170052304456,
9411,
9777.829947695544,
-0.0779576979482613,
9232,
9411,
9276.867347507528,
181.85206162146252,
-201034
],
[
9280,
9310,
9160,
9250,
24766,
34.51179834784255,
-74.57765219046269,
-57.05701800099869,
-17.520634189463998,
9046.158935016705,
9387,
9727.841064983295,
-0.07261980717658356,
9250,
9387,
9271.493878006022,
179.57691436278665,
-176268
],
[
9200,
9420,
9200,
9330,
23241,
39.63155287719826,
-66.24145698907523,
-58.893905798614,
-7.347551190461232,
9064.332511116727,
9367.5,
9670.667488883273,
-0.06472751297214265,
9270,
9367.5,
9283.195102404818,
182.46427762258762,
-153027
],
[
9370,
9370,
9190,
9270,
18173,
37.27769074532917,
-63.74168631004977,
-59.86346190090116,
-3.878224409148615,
9086.313012022514,
9345.5,
9604.686987977486,
-0.05546776266170581,
9260,
9345.5,
9280.556081923854,
182.2882577924028,
-171200
],
[
9250,
9300,
9140,
9250,
13134,
36.49949260531261,
-62.652217130640565,
-60.421212946849046,
-2.2310041837915193,
9091.566352759124,
9329,
9566.433647240876,
-0.050902271892137606,
9264,
9329,
9274.444865539084,
180.69623937865973,
-184334
]
] |
no news data
|
0
|
[
[
36100,
36500,
35450,
35500,
401116,
44.47384907744696,
-129.11832397238322,
-150.71922172611798,
21.600897753734756,
33497.113868933935,
35952.5,
38407.886131066065,
-0.13659056427597885,
36250,
35952.5,
36203.29295295465,
1525.240288163099,
-4936012
],
[
35200,
36600,
34600,
35750,
370153,
45.775285183249416,
-156.09725162516406,
-151.79482770592722,
-4.302423919236844,
33759.04913641147,
36040,
38320.95086358853,
-0.1265788492557452,
36500,
36040,
36112.63436236372,
1559.1516961514492,
-4565859
],
[
36050,
36300,
34900,
35000,
416653,
42.5530177315829,
-235.28476187591878,
-168.49281453992552,
-66.79194733599326,
33886.874149679206,
36075,
38263.125850320794,
-0.12130981845160325,
36000,
36075,
35890.10748989098,
1547.783717854917,
-4982512
],
[
35150,
36200,
34300,
35800,
549699,
46.85076571182158,
-230.82728686581686,
-180.9597090051038,
-49.867577860713055,
33876.54370794755,
36067.5,
38258.45629205245,
-0.12149199650945852,
35630,
36067.5,
35872.08599191278,
1572.942023722423,
-4432813
],
[
36300,
37550,
36150,
37100,
547988,
53.00361436566109,
-121.00074904461508,
-168.96791701300606,
47.96716796839098,
34149.95401175503,
36210,
38270.04598824497,
-0.11378326364236245,
35830,
36210,
36117.66879353023,
1585.5890220279643,
-3884825
],
[
36950,
37250,
36100,
36850,
284993,
51.76260046349623,
-53.51841030670039,
-145.87801567174495,
92.35960536504456,
34402.967085007185,
36325,
38247.032914992815,
-0.10582424858873034,
36100,
36325,
36264.13503482418,
1554.4755204545384,
-4169818
],
[
37100,
38200,
36350,
36550,
565297,
50.24237755316469,
-23.969359611102846,
-121.49628445961653,
97.52692484851369,
34562.61150489364,
36397.5,
38232.38849510636,
-0.10082497397383662,
36260,
36397.5,
36321.30802785935,
1575.5844118506427,
-4735115
],
[
36700,
37500,
36250,
36350,
482089,
49.20486664789089,
-16.49965482553671,
-100.49695853280056,
83.99730370726385,
34555.64940503099,
36390,
38224.35059496901,
-0.10081619098483144,
36530,
36390,
36327.04642228748,
1552.3283824327395,
-5217204
],
[
37200,
38800,
35550,
36350,
1153238,
49.204866647890896,
-10.459291761915665,
-82.48942517862358,
72.03013341670791,
34543.91900314964,
36362.5,
38181.08099685036,
-0.10002508061053887,
36640,
36362.5,
36331.63713782998,
1673.590640830401,
-5217204
],
[
36500,
38350,
36000,
37950,
646077,
57.372112866169665,
122.02770826528285,
-41.5859984898423,
163.61370675512515,
34550.78382776001,
36360,
38169.21617223999,
-0.09951684115731521,
36810,
36360,
36655.30971026399,
1721.905595056801,
-4571127
]
] |
no news data
|
0
|
[
[
5000,
5090,
4990,
5000,
84127,
40.79160710848882,
-115.34852928051714,
-113.675861151605,
-1.672668128912136,
5010.952105792918,
5189,
5367.047894207082,
-0.06862512785009914,
5076,
5189,
5107.103707114051,
160.67275171929333,
946118
],
[
5000,
5100,
5000,
5040,
34703,
44.06605291691678,
-114.09898234956927,
-113.76048539119786,
-0.33849695837140814,
4990.834339505129,
5179,
5367.165660494871,
-0.07266486213356678,
5068,
5179,
5093.682965691241,
156.3389837393438,
980821
],
[
5050,
5190,
5050,
5120,
31627,
50.01951607045343,
-105.43795290395974,
-112.09597889375024,
6.658025989790502,
4986.1194497873275,
5172,
5357.8805502126725,
-0.07187956311394914,
5072,
5172,
5098.946372552993,
155.88619918653353,
1012448
],
[
5140,
5190,
5070,
5190,
21029,
54.57545148384773,
-91.86662837644326,
-108.05010879028886,
16.1834804138456,
4988.394033130054,
5167.5,
5346.605966869946,
-0.06932016134298842,
5092,
5167.5,
5117.157098042395,
153.3228992446383,
1033477
],
[
5190,
5210,
5100,
5200,
33597,
55.20366350636245,
-79.38919031783098,
-102.31792509579729,
22.928734777966312,
4992.539323874213,
5163,
5333.460676125787,
-0.06603163901831778,
5110,
5163,
5133.725678433916,
150.22840644144986,
1067074
],
[
5200,
5210,
5140,
5180,
19342,
53.6068628747087,
-70.30414123694845,
-95.91516832402753,
25.61102708707908,
4993.751299917783,
5159.5,
5325.248700082217,
-0.06424990796868557,
5146,
5159.5,
5142.980542747133,
144.49780598134632,
1047732
],
[
5200,
5230,
5100,
5150,
14178,
51.21384406122147,
-64.778200888828,
-89.68777483698763,
24.909573948159633,
4993.087270397794,
5155.5,
5317.912729602206,
-0.06300561714759233,
5168,
5155.5,
5144.3844341977065,
143.46224841125016,
1033554
],
[
5190,
5300,
5130,
5160,
35729,
51.98329599350837,
-58.912826531880455,
-83.53278517596621,
24.619958644085756,
5002.67278300333,
5148,
5293.32721699667,
-0.0564596802628867,
5176,
5148,
5147.5075473581655,
145.35780209616087,
1069283
],
[
5160,
5220,
5090,
5120,
39867,
48.67620402588877,
-56.83695971054749,
-78.19362008288246,
21.35666037233497,
5001.993397795139,
5142.5,
5283.006602204861,
-0.05464525122211428,
5162,
5142.5,
5142.006037886533,
144.26081623214938,
1029416
],
[
5100,
5140,
5020,
5090,
30634,
46.29726274990071,
-56.956016078898756,
-73.94609928208573,
16.99008320318697,
5001.75965195165,
5134.5,
5267.24034804835,
-0.05170526752297202,
5140,
5134.5,
5131.604830309227,
142.52790078699587,
998782
]
] |
no news data
|
0
|
[
[
3605,
3610,
3395,
3395,
395654,
43.18787495479927,
-148.56523495700185,
-163.12817255184854,
14.562937594846687,
3482.7510935547803,
3669.25,
3855.7489064452197,
-0.1016550556354676,
3596,
3669.25,
3602.64886291314,
193.11403933002376,
44580888
],
[
3395,
3545,
3380,
3530,
181607,
48.88366882170998,
-145.40653788720465,
-159.58384561891975,
14.177307731715104,
3466.508213110651,
3657.75,
3848.991786889349,
-0.10456799228451862,
3576,
3657.75,
3588.1190903305123,
191.1058936635935,
44762495
],
[
3535,
3615,
3535,
3580,
182903,
50.84913386423442,
-137.28611667426185,
-155.12429982998816,
17.838183155726313,
3459.173410230624,
3650.25,
3841.326589769376,
-0.1046923305359227,
3555,
3650.25,
3586.4952722644102,
183.52690125905113,
44945398
],
[
3570,
3720,
3560,
3685,
336757,
54.78126535401659,
-120.9833807760956,
-148.29611601920965,
27.312735243114048,
3459.2466975531825,
3649,
3838.7533024468175,
-0.10400290624654292,
3567,
3649,
3606.196217811528,
181.84640831197603,
45282155
],
[
3650,
3750,
3650,
3700,
242461,
55.33104579457539,
-105.63527281284769,
-139.76394737793726,
34.12867456508957,
3459.3501418278724,
3650,
3840.6498581721276,
-0.10446567571075482,
3578,
3650,
3624.9569742492226,
176.00023628969203,
45524616
],
[
3700,
3760,
3675,
3725,
186338,
56.28501562474585,
-90.41227913437297,
-129.8936137292244,
39.48133459485143,
3458.9309334749887,
3651,
3843.0690665250113,
-0.10521449823336691,
3644,
3651,
3644.9655793993784,
169.5002194118569,
45710954
],
[
3750,
3780,
3720,
3765,
338364,
57.83657845779447,
-74.26420968104503,
-118.76773291958852,
44.503523238543494,
3457.3042526876843,
3656,
3854.6957473123157,
-0.10869570421899108,
3691,
3656,
3668.972463519503,
161.67877516815284,
46049318
],
[
3745,
3830,
3670,
3680,
397018,
53.49177933246645,
-67.54689931526354,
-108.52356619872354,
40.97666688346,
3469.4399506920313,
3647.75,
3826.0600493079687,
-0.09776440233457266,
3711,
3647.75,
3671.1779708156027,
161.5588626561419,
45652300
],
[
3720,
3735,
3640,
3665,
142734,
52.738849033809856,
-62.71086527580201,
-99.36102601413924,
36.650160738337235,
3475.1974952391743,
3641.75,
3808.3025047608257,
-0.09146839006566938,
3707,
3641.75,
3669.9423766524824,
156.8046581807032,
45509566
],
[
3650,
3735,
3605,
3655,
255197,
52.21122443841146,
-59.00501678020373,
-91.28982416735215,
32.28480738714842,
3475.402290583531,
3639,
3802.597709416469,
-0.08991355285323942,
3698,
3639,
3666.953901321986,
154.8900397392244,
45254369
]
] |
no news data
|
0
|
[
[
4395,
4400,
4350,
4370,
102406,
11.054887630593203,
-102.22523883474241,
-80.88259464767908,
-21.34264418706333,
4357.698147043256,
4585.5,
4813.301852956744,
-0.09935747593795415,
4408,
4585.5,
4470.984983503892,
95.42062997393046,
-851278
],
[
4370,
4410,
4345,
4370,
113721,
11.054887630593202,
-105.15531969858239,
-85.73713965785974,
-19.418180040722646,
4328.05914966492,
4569.5,
4810.94085033508,
-0.10567495364266534,
4391,
4569.5,
4450.787986803114,
93.24772783293542,
-851278
],
[
4315,
4395,
4315,
4360,
148018,
10.912791021992973,
-107.0503366751118,
-89.99977906131016,
-17.05055761380163,
4302.824517553127,
4552,
4801.175482446873,
-0.10947956170776477,
4380,
4552,
4432.630389442491,
92.30146155915432,
-999296
],
[
4360,
4370,
4295,
4315,
125430,
10.272881107014987,
-110.90483331854466,
-94.18078991275706,
-16.724043405787597,
4274.368959517217,
4531.75,
4789.131040482783,
-0.11359013206058707,
4358,
4531.75,
4409.104311553992,
91.06564287635759,
-1124726
],
[
4310,
4340,
4305,
4335,
71131,
12.72243932456997,
-111.06542375635127,
-97.55771668147591,
-13.507707074875356,
4252.342622857231,
4514.75,
4777.157377142769,
-0.11624447738757153,
4350,
4514.75,
4394.283449243194,
87.0609540994749,
-1053595
],
[
4305,
4350,
4305,
4350,
93735,
14.605396385250838,
-108.72895844401955,
-99.79196503398464,
-8.936993410034916,
4234.950268812007,
4500.25,
4765.549731187993,
-0.1179044413923638,
4346,
4500.25,
4385.426759394555,
84.05660023522668,
-959860
],
[
4350,
4365,
4310,
4365,
78684,
16.54439723038168,
-104.46273680678951,
-100.72611938854561,
-3.7366174182438954,
4227.986020118555,
4484,
4740.013979881445,
-0.114189999947121,
4345,
4484,
4381.341407515644,
81.98112878985336,
-881176
],
[
4380,
4380,
4335,
4365,
92086,
16.544397230381684,
-99.92979692797144,
-100.56685489643078,
0.6370579684593451,
4225.2222155312,
4468,
4710.7777844688,
-0.10867403064852275,
4346,
4468,
4378.073126012516,
79.33961959057811,
-881176
],
[
4365,
4530,
4340,
4500,
340267,
32.53420045421618,
-84.47031643114224,
-97.34754720337308,
12.877230772230845,
4227.663734425107,
4463,
4698.336265574893,
-0.10546101975124057,
4383,
4463,
4402.458500810013,
87.24393247696538,
-540909
],
[
4500,
4500,
4330,
4370,
227590,
27.14140224803396,
-81.76593351845622,
-94.23122446638972,
12.465290947933497,
4221.944365188558,
4451.5,
4681.055634811442,
-0.10313630677813877,
4390,
4451.5,
4395.966800648011,
93.15508015718214,
-768499
]
] |
no news data
|
0
|
[
[
2230,
2365,
2220,
2320,
127604,
35.871205251573194,
-120.8734930719611,
-136.29846221062334,
15.424969138662249,
2207.9870135345723,
2362,
2516.0129864654277,
-0.13040896398427412,
2283,
2362,
2301.140320314772,
152.1107827979917,
-1855278
],
[
2305,
2400,
2240,
2320,
185365,
35.871205251573194,
-111.92817934601544,
-131.42440563770177,
19.496226291686327,
2205.4711078615765,
2356,
2506.5288921384235,
-0.12778343984586038,
2276,
2356,
2304.912256251818,
152.67429831242086,
-1855278
],
[
2295,
2410,
2265,
2395,
152352,
42.91168414652582,
-97.66130187587578,
-124.67178488533658,
27.0104830094608,
2206.5563269715603,
2354.25,
2501.9436730284397,
-0.1254698294815246,
2300,
2354.25,
2322.929805001454,
152.12613414724794,
-1702926
],
[
2440,
2530,
2295,
2405,
260706,
43.797670153137204,
-84.57287876535793,
-116.65200366134086,
32.07912489598293,
2215.214737551431,
2349.75,
2484.285262448569,
-0.11451027764534016,
2334,
2349.75,
2339.3438440011632,
158.0456959938731,
-1442220
],
[
2445,
2625,
2415,
2430,
318351,
46.05181172222005,
-71.3603207298761,
-107.59366707504792,
36.233346345171825,
2215.214737551431,
2349.75,
2484.285262448569,
-0.11451027764534016,
2374,
2349.75,
2357.4750752009304,
162.47100342288218,
-1123869
],
[
2430,
2470,
2365,
2405,
90394,
44.14506203696197,
-62.18968043734958,
-98.51286974750826,
36.32318931015868,
2215.214737551431,
2349.75,
2484.285262448569,
-0.11451027764534016,
2391,
2349.75,
2366.9800601607444,
158.36593174981917,
-1214263
],
[
2410,
2455,
2330,
2355,
186701,
40.53059230354456,
-58.28459553081302,
-90.46721490416923,
32.182619373356204,
2216.3968440689127,
2346.25,
2476.1031559310873,
-0.11068995710694705,
2398,
2346.25,
2364.584048128596,
155.98265091054637,
-1400964
],
[
2360,
2370,
2200,
2290,
151948,
36.36244056256096,
-59.74602934442919,
-84.32297779222122,
24.576948447792034,
2215.806672615235,
2338.25,
2460.693327384765,
-0.10473074084017096,
2377,
2338.25,
2349.667238502877,
156.98389013122164,
-1552912
],
[
2300,
2310,
2225,
2260,
52369,
34.59414152795545,
-62.60332330843676,
-79.97904689546434,
17.37572358702758,
2207.0915191729605,
2331.75,
2456.4084808270395,
-0.10692268109963719,
2348,
2331.75,
2331.733790802302,
151.84218369327726,
-1605281
],
[
2260,
2300,
2205,
2255,
106987,
34.29480176166511,
-64.5273761485173,
-76.88871274607493,
12.361336597557624,
2202.2334722031737,
2323.25,
2444.2665277968263,
-0.10417865300490801,
2313,
2323.25,
2316.387032641842,
147.78202771518602,
-1712268
]
] |
no news data
|
0
|
[
[
3325,
3445,
3270,
3355,
1159088,
31.746991936516196,
-300.75734133299966,
-275.94909920473134,
-24.80824212826832,
2831.9320258010266,
3775.75,
4719.567974198973,
-0.4999366876509162,
3283,
3775.75,
3412.5838458737458,
251.17321674155156,
8472742
],
[
3360,
3505,
3305,
3380,
1362219,
32.90442856153958,
-287.05249529465846,
-278.1697784227168,
-8.882716871941682,
2828.6797934413935,
3718.5,
4608.3202065586065,
-0.4785909407334175,
3304,
3718.5,
3406.067076698997,
247.51798697429788,
9834961
],
[
3395,
3405,
3315,
3315,
786532,
31.41286749726158,
-278.2290119849081,
-278.18162513515506,
-0.04738684975302476,
2829.7747080578993,
3660.25,
4490.725291942101,
-0.45378063899575205,
3319,
3660.25,
3387.8536613591978,
236.26670219041947,
9048429
],
[
3305,
3450,
3280,
3395,
1153077,
35.300193645034,
-261.76355911276823,
-274.8980119306777,
13.134452817909448,
2908.9406245735254,
3596.5,
4284.059375426475,
-0.3823491591416514,
3354,
3596.5,
3389.2829290873583,
231.53336631967522,
10201506
],
[
3395,
3395,
3270,
3270,
1148330,
32.226722228282846,
-255.85172499228565,
-271.0887545429993,
15.237029550713657,
2953.230605606258,
3539.75,
4126.269394393742,
-0.33139029275725235,
3343,
3539.75,
3365.4263432698867,
223.92384015398414,
9053176
],
[
3795,
3960,
3465,
3535,
12659798,
43.46478995569994,
-227.16465580965905,
-262.3039347963313,
35.13927898667225,
2995.3947476184303,
3509.5,
4023.6052523815697,
-0.29297920067335503,
3379,
3509.5,
3399.3410746159097,
257.2149944286996,
21712974
],
[
3520,
3580,
3410,
3480,
2086640,
41.91144714945305,
-206.48772518726355,
-251.14069287451778,
44.65296768725423,
3008.367342892556,
3488.5,
3968.632657107444,
-0.27526596365626727,
3399,
3488.5,
3415.472859692728,
250.98535196950675,
19626334
],
[
3430,
3475,
3340,
3440,
906239,
40.770264297007834,
-191.1255974895198,
-239.1376737975182,
48.0120763079984,
3039.6340892535973,
3461.75,
3883.8659107464027,
-0.24387428944689982,
3424,
3461.75,
3420.3782877541826,
243.0578268288277,
18720095
],
[
3420,
3430,
3335,
3345,
849272,
38.115805548733036,
-184.49002054696257,
-228.2081431474071,
43.71812260044453,
3103.831157336134,
3426.75,
3749.668842663866,
-0.18846944928218642,
3414,
3426.75,
3405.3026302033463,
233.19655348391143,
17870823
],
[
3265,
3295,
3160,
3260,
1163477,
35.86575421943485,
-183.96938310710175,
-219.36039113934606,
35.391008032244315,
3120.9466359789108,
3399.75,
3678.5533640210892,
-0.16401403869172101,
3412,
3399.75,
3376.242104162677,
229.75394252077493,
16707346
]
] |
no news data
|
0
|
[
[
3759.0908203125,
3840.9091796875,
3727.272705078125,
3809.0908203125,
70573,
43.71309746836485,
-163.13369260973195,
-193.52059938257042,
30.386906772838472,
3707.2663266988957,
3859.3531738281245,
4011.440020957353,
-0.07881468229473934,
3789.0908691406257,
3859.3531738281245,
3812.755865501288,
160.3190179052038,
73458
],
[
4359.0908203125,
4490.9091796875,
4090.9091796875,
4204.54541015625,
2062377,
59.901324272016815,
-121.51315223061556,
-179.11910995217946,
57.6059577215639,
3664.095876877519,
3878.926623535156,
4093.757370192793,
-0.11076814155450342,
3844.5454101562505,
3878.926623535156,
3891.1137744322805,
197.5689708673321,
2135835
],
[
4818.181640625,
5209.0908203125,
4554.54541015625,
5145.45458984375,
8513231,
76.91408493310573,
-12.461419340503198,
-145.7875718298442,
133.326152489341,
3330.997738237217,
3937.1131591796875,
4543.228580122158,
-0.3078983998868637,
4124.54541015625,
3937.1131591796875,
4141.981937514574,
255.2101451022548,
10649066
],
[
5518.181640625,
5618.181640625,
5118.181640625,
5227.27294921875,
2657568,
77.7962675428201,
79.64680369266807,
-100.70069672534176,
180.34750041800982,
3169.78052808154,
4004.943640136719,
4840.106752191898,
-0.41706609984986875,
4433.636376953125,
4004.943640136719,
4359.0401398554095,
272.695134737808,
13306634
],
[
5072.72705078125,
6045.45458984375,
5009.0908203125,
5581.818359375,
13442403,
81.15656193690445,
179.18653475741576,
-44.72325042879026,
223.90978518620602,
2994.694167580673,
4086.593701171875,
5178.493234763077,
-0.5343812541374438,
4793.63642578125,
4086.593701171875,
4603.595783759328,
327.242894365911,
26749037
],
[
5218.181640625,
5254.54541015625,
5045.45458984375,
5090.9091796875,
1353559,
66.2142787305124,
215.97064550535288,
7.41552875803837,
208.55511674731451,
2974.498330010677,
4148.222998046875,
5321.947666083072,
-0.5658927538798312,
5050.000097656251,
4148.222998046875,
4701.058462944962,
342.1800997348638,
25395478
],
[
4936.36376953125,
5063.63623046875,
4636.36376953125,
4790.9091796875,
1640603,
59.05815291131216,
218.39727762404618,
49.61187853123994,
168.78539909280624,
2994.4630208820226,
4194.235290527344,
5394.007560172665,
-0.572105371558434,
5167.2728515625,
4194.235290527344,
4719.02860629347,
350.2061933363914,
23754875
],
[
4836.36376953125,
5163.63623046875,
4736.36376953125,
5018.181640625,
3069778,
62.375614996849485,
235.93962414368707,
86.87742765372937,
149.0621964899577,
3007.56859994811,
4251.405541992188,
5495.2424840362655,
-0.5851415160272957,
5141.81826171875,
4251.405541992188,
4778.859213159776,
355.7109267364706,
26824653
],
[
5363.63623046875,
5427.27294921875,
5045.45458984375,
5281.818359375,
3005049,
65.8340224169091,
268.0257065406304,
123.10708343110957,
144.9186231095208,
3004.954611094927,
4319.495275878906,
5634.035940662885,
-0.6086547528479489,
5152.727343750001,
4319.495275878906,
4879.451042402821,
359.5238111548477,
29829702
],
[
5445.45458984375,
5636.36376953125,
4972.72705078125,
5018.181640625,
2178123,
59.90411286918926,
269.07910172010816,
152.3014870889093,
116.77761463119884,
3033.222347967935,
4372.140832519532,
5711.059317071128,
-0.6124772901151121,
5040,
4372.140832519532,
4907.197162047258,
381.2461616973586,
27651579
]
] |
no news data
|
0
|
[
[
4665,
4740,
4650,
4720,
10228,
35.4703799215823,
-127.17957486523028,
-156.15905352037694,
28.979478655146664,
4550.952974676009,
4803.5,
5056.047025323991,
-0.10515125442864202,
4750,
4803.5,
4742.819136829047,
170.6890289100507,
-159785
],
[
4735,
4825,
4645,
4715,
12167,
35.19805736813297,
-121.29853788663786,
-149.18695039362913,
27.888412506991273,
4550.998096664339,
4789.5,
5028.001903335661,
-0.09959365417503337,
4731,
4789.5,
4737.2553094632385,
171.35409827361852,
-171952
],
[
4680,
4730,
4660,
4720,
11024,
35.72944871594635,
-114.9097079132498,
-142.33150189755327,
27.421793984303463,
4556.99069633201,
4775.5,
4994.00930366799,
-0.09151263895633548,
4722,
4775.5,
4733.8042475705915,
164.11451982550292,
-160928
],
[
4700,
4720,
4645,
4655,
13040,
32.05000175583187,
-113.7798871886489,
-136.6211789557724,
22.841291767123494,
4552.960530069716,
4760.5,
4968.039469930284,
-0.08719229909895355,
4708,
4760.5,
4718.043398056474,
157.74919698082417,
-173968
],
[
4815,
4815,
4650,
4670,
16398,
33.74564029388019,
-110.4014819236354,
-131.377239549345,
20.975757625709605,
4552.469637991262,
4747.5,
4942.530362008738,
-0.08216128994575585,
4696,
4747.5,
4708.43471844518,
158.26711148219385,
-157570
],
[
4720,
4840,
4655,
4820,
19390,
47.77930661658664,
-94.53063469978042,
-124.00791857943209,
29.477283879651665,
4561.46496413533,
4742.5,
4923.53503586467,
-0.07634582429717243,
4716,
4742.5,
4730.747774756144,
160.17660351918002,
-138180
],
[
4840,
4840,
4765,
4830,
12044,
48.561543052830835,
-80.22121724861427,
-115.25057831326853,
35.02936106465427,
4575.611289770723,
4737,
4898.388710229277,
-0.06813962855363201,
4739,
4737,
4750.598219804915,
154.09256041066718,
-126136
],
[
4830,
4830,
4695,
4775,
8266,
44.604075837926224,
-72.48339768147707,
-106.69714218691026,
34.21374450543318,
4585.36341824267,
4731.25,
4877.13658175733,
-0.061669360848540924,
4750,
4731.25,
4755.478575843932,
152.72880609561952,
-134402
],
[
4770,
4770,
4600,
4680,
23939,
38.73260211828342,
-73.17332938606796,
-99.99237962674181,
26.819050240673846,
4592.8717747517785,
4721,
4849.1282252482215,
-0.05428012084228828,
4755,
4721,
4740.382860675146,
154.31960566021812,
-158341
],
[
4680,
4680,
4500,
4620,
20748,
35.549716405377765,
-77.66631485962444,
-95.52716667331833,
17.8608518136939,
4579.557517125976,
4714.5,
4849.442482874024,
-0.05724572398940455,
4745,
4714.5,
4716.306288540117,
156.15391954163113,
-179089
]
] |
no news data
|
0
|
[
[
1520,
1523,
1502,
1506,
134814,
30.091947793193793,
-80.43635120450836,
-83.19656855614203,
2.7602173516336705,
1435.011131675485,
1599.7500000000002,
1764.4888683245154,
-0.20595576599408044,
1511.4,
1599.7500000000002,
1536.3006349296777,
65.34308468818786,
-3171061
],
[
1506,
1591,
1503,
1552,
548512,
37.40991169383035,
-74.52396240085977,
-81.46204732508559,
6.938084924225819,
1441.4635496956428,
1589.45,
1737.4364503043573,
-0.18621089094259935,
1520.6000000000001,
1589.45,
1539.4405079437424,
66.96143578188872,
-2622549
],
[
1600,
1602,
1525,
1540,
285947,
36.341176427142514,
-69.9997379831766,
-79.1695854567038,
9.169847473527199,
1443.526593986687,
1580.75,
1717.973406013313,
-0.17361810028570365,
1525.2,
1580.75,
1539.552406354994,
67.67847608318239,
-2908496
],
[
1540,
1574,
1530,
1535,
170981,
35.881212252853,
-66.05626029999803,
-76.54692042536264,
10.490660125364613,
1443.4568545377194,
1573.3999999999999,
1703.3431454622803,
-0.1651749656314738,
1528.4,
1573.3999999999999,
1538.6419250839954,
65.98715636295508,
-3079477
],
[
1535,
1550,
1509,
1514,
179551,
33.938317367841684,
-63.88907681260753,
-74.01535170281163,
10.126274890204101,
1439.990659543021,
1566.25,
1692.509340456979,
-0.1612250157471401,
1529.3999999999999,
1566.25,
1533.7135400671964,
64.20235947988685,
-3259028
],
[
1521,
1532,
1512,
1526,
135551,
36.068627630214266,
-60.505795427186285,
-71.31344044768656,
10.807645020500274,
1444.4456941242975,
1558.2,
1671.9543058757026,
-0.1460073236756547,
1533.4,
1558.2,
1532.1708320537573,
61.045048088466366,
-3123477
],
[
1518,
1524,
1471,
1471,
288007,
31.11592678848909,
-61.55301604627584,
-69.36135556740442,
7.808339521128573,
1438.4930342752823,
1549,
1659.5069657247177,
-0.14268168589376076,
1517.2,
1549,
1519.9366656430059,
60.6132589392902,
-3411484
],
[
1471,
1517,
1452,
1462,
258586,
30.38077696455061,
-62.38997788691563,
-67.96708003130666,
5.577102144391034,
1440.1644774446218,
1538,
1635.8355225553782,
-0.1272243466259795,
1501.6000000000001,
1538,
1508.3493325144048,
60.92659758648375,
-3670070
],
[
1462,
1462,
1410,
1442,
156171,
28.75493731210313,
-63.93016191719562,
-67.15969640848446,
3.2295344912888453,
1435.633353908684,
1527.6499999999999,
1619.6666460913157,
-0.1204682304079021,
1483.0000000000002,
1527.6499999999999,
1495.079466011524,
60.28898347316348,
-3826241
],
[
1440,
1470,
1432,
1470,
135168,
34.074149275406604,
-62.17469171964058,
-66.16269547071569,
3.9880037510751123,
1437.3852783746538,
1519.7499999999998,
1602.1147216253457,
-0.10839246142503171,
1474.2,
1519.7499999999998,
1490.063572809219,
58.69691322508038,
-3691073
]
] |
no news data
|
0
|
[
[
177700,
177700,
171400,
172500,
789658,
49.10328810373695,
2220.855715853657,
3830.728180434159,
-1609.8724645805023,
172631.26553469995,
178060,
183488.73446530005,
-0.06097646260024764,
174800,
178060,
176298.72429740147,
4545.351747466735,
4562653
],
[
173000,
174500,
171700,
174100,
345483,
51.64228679625366,
1866.0068330654758,
3437.783910960423,
-1571.777077894947,
172134.2982888069,
177835,
183535.7017111931,
-0.06411225811784076,
175360,
177835,
175858.97943792117,
4420.683765504826,
4908136
],
[
173900,
174300,
172400,
173000,
256081,
49.80285219286729,
1478.9770037235867,
3046.022529513056,
-1567.0455257894691,
171543.6687998867,
177635,
183726.3312001133,
-0.06858255636685662,
175180,
177635,
175287.18355033695,
4240.6349251116235,
4652055
],
[
173100,
174950,
172400,
172400,
396554,
48.782186775145384,
1111.0308182993322,
2659.0241872703114,
-1547.9933689709792,
170823.2188675151,
177325,
183826.7811324849,
-0.07333180468050081,
174100,
177325,
174709.74684026957,
4119.875287603651,
4255501
],
[
173100,
176000,
172000,
176000,
380741,
54.77150337499042,
1097.2720597099978,
2346.673761758249,
-1249.401702048251,
170759.8180102008,
177285,
183810.1819897992,
-0.07361234159459848,
173600,
177285,
174967.79747221567,
4111.312767060533,
4636242
],
[
175500,
176600,
174000,
175000,
411572,
52.92027287762101,
994.2158008754777,
2076.182169581695,
-1081.966368706217,
170586.35522180528,
177015,
183443.64477819472,
-0.07263389857576726,
174100,
177015,
174974.23797777254,
4003.3618551276377,
4224670
],
[
173800,
174500,
172100,
172900,
265297,
49.1623935356975,
734.6222556247376,
1807.8701867903035,
-1073.247931165566,
170160.85739953557,
176645,
183129.14260046443,
-0.07341439158158375,
173860,
176645,
174559.39038221803,
3924.5502940470924,
3959373
],
[
173400,
173400,
170700,
172900,
273237,
49.16239353569749,
522.8652357773099,
1550.869196587705,
-1028.003960810395,
169913.0720324379,
176230,
182546.9279675621,
-0.07168958710278735,
173840,
176230,
174227.51230577443,
3837.0824159008716,
3959373
],
[
172800,
172900,
169600,
172000,
349091,
47.4863618092186,
279.20528876551543,
1296.5364150232672,
-1017.3311262577517,
169600.71601387416,
175785,
181969.28398612584,
-0.07036190785477532,
173760,
175785,
173782.00984461955,
3798.7193861936667,
3610282
],
[
172000,
172800,
171300,
171300,
234491,
46.16801216562542,
29.281338385713752,
1043.0853996957567,
-1013.8040613100429,
169169.2088763356,
175360,
181550.7911236644,
-0.0706066505892383,
172820,
175360,
173285.60787569566,
3634.5251443226907,
3375791
]
] |
no news data
|
0
|
[
[
4600,
4880,
4440,
4815,
49554,
51.565643080286776,
-17.30033323816133,
-18.416128635413198,
1.115795397251869,
4504.778621824517,
4721.75,
4938.721378175483,
-0.09190295046348605,
4674,
4721.75,
4686.979460555875,
186.77580156823308,
46077
],
[
4720,
4720,
4625,
4655,
4728,
43.51282516014119,
-18.73199306981951,
-18.47930152229446,
-0.25269154752504974,
4498.851650768396,
4714.5,
4930.148349231604,
-0.09148302014279512,
4702,
4714.5,
4680.583568444701,
187.00610145621644,
41349
],
[
4650,
4665,
4600,
4630,
7168,
42.3986732294837,
-21.6344958659065,
-19.11034039101687,
-2.524155474889632,
4491.365323603379,
4705.75,
4920.134676396621,
-0.09111605010747328,
4688,
4705.75,
4670.466854755761,
178.29137992362956,
34181
],
[
4630,
4720,
4580,
4645,
5498,
43.33616833251428,
-22.465408360095353,
-19.781353984832567,
-2.684054375262786,
4487.349677861925,
4697.5,
4907.650322138075,
-0.08947326115511457,
4689,
4697.5,
4665.373483804609,
175.55628135765602,
39679
],
[
4650,
4680,
4605,
4650,
3602,
43.66530472074457,
-22.461531728931732,
-20.317389533652403,
-2.144142195279329,
4486.084409563718,
4689,
4891.915590436282,
-0.08654962270688095,
4679,
4689,
4662.298787043688,
168.37368983210916,
43281
],
[
4610,
4870,
4500,
4735,
18614,
49.08020216795399,
-15.42189583011259,
-19.33829079294444,
3.916394962831852,
4486.88424402493,
4687,
4887.11575597507,
-0.08539183101133774,
4663,
4687,
4676.839029634951,
182.77556912981564,
61895
],
[
4640,
4825,
4530,
4610,
16015,
42.59596982883577,
-19.702273449783206,
-19.411087324312195,
-0.2911861254710111,
4479.500813129977,
4679.75,
4879.999186870023,
-0.08558114722795988,
4654,
4679.75,
4663.47122370796,
190.79159990625737,
45880
],
[
4575,
4575,
4475,
4530,
10835,
39.040985773764916,
-29.213084707932467,
-21.371486801036248,
-7.841597906896219,
4462.9111833877205,
4666.75,
4870.5888166122795,
-0.0873579328707471,
4634,
4666.75,
4636.776978966369,
186.806485627239,
35045
],
[
4485,
4665,
4470,
4630,
8974,
45.19787374897683,
-28.354454386448197,
-22.76808031811864,
-5.586374068329558,
4463.847406341755,
4658.25,
4852.652593658245,
-0.08346593405602738,
4631,
4658.25,
4635.421583173095,
187.39173665386477,
44019
],
[
4585,
4670,
4580,
4585,
3103,
43.088831728858906,
-30.948354227035452,
-24.404135099902,
-6.544219127133452,
4482.582257987032,
4642.5,
4802.417742012968,
-0.0688929421703686,
4618,
4642.5,
4625.337266538476,
180.43518403573157,
40916
]
] |
no news data
|
0
|
[
[
15240,
15520,
15120,
15310,
299950,
54.28240583191013,
679.153678036857,
789.773614641846,
-110.6199366049891,
12687.904085469941,
14593.5,
16499.09591453006,
-0.2611568046774329,
15080,
14593.5,
14940.39585440475,
631.6566696226429,
13625472
],
[
15700,
16000,
15580,
15760,
743614,
58.27263263174627,
702.8219365401183,
772.3832790215006,
-69.56134248138233,
12995.959932959044,
14746.5,
16497.040067040958,
-0.23741770142623092,
15262,
14746.5,
15104.3166835238,
635.8240503638827,
14369086
],
[
15660,
16100,
15540,
15570,
552570,
56.048286723722825,
698.1993819595937,
757.5464996091192,
-59.34711764952556,
13157.635978164539,
14848,
16538.36402183546,
-0.2276891193205092,
15370,
14848,
15197.453346819042,
630.4080467664626,
13816516
],
[
15790,
18850,
15660,
18030,
7990189,
71.31530240200338,
882.8603505137762,
782.6092697900506,
100.25108072372564,
12975.03665244003,
15073.5,
17171.96334755997,
-0.2784308020778146,
15982,
15073.5,
15763.962677455234,
819.6646148545724,
21806705
],
[
17640,
17640,
16810,
17320,
1670933,
64.36597721101383,
960.8384842754404,
818.2551126871285,
142.58337158831182,
13073.432661807026,
15264,
17454.567338192974,
-0.2870240222999179,
16398,
15264,
16075.170141964189,
848.2599995078173,
20135772
],
[
17140,
17300,
16880,
16930,
551788,
60.85791017899669,
979.8716262907001,
850.5784154078428,
129.29321088285724,
13268.70200213317,
15431,
17593.29799786683,
-0.2802537745922921,
16722,
15431,
16246.136113571352,
819.0985709715446,
19583984
],
[
16930,
16970,
16510,
16560,
516671,
57.64782719534967,
954.1013344076055,
871.2829992077955,
82.81833519981001,
13469.958301799265,
15563.5,
17657.041698200734,
-0.2690322482989989,
16882,
15563.5,
16308.908890857083,
793.4486730450058,
19067313
],
[
16390,
16680,
16090,
16460,
588585,
56.77616494560359,
915.0607771270334,
880.0385547916432,
35.02222233539021,
13476.6591660089,
15556.5,
17636.3408339911,
-0.2673918727208691,
17060,
15556.5,
16339.127112685666,
778.9166249703625,
18478728
],
[
16460,
16830,
16190,
16660,
701860,
58.13944462056506,
889.999818834538,
882.0308076002221,
7.969011234315872,
13459.453366701624,
15582,
17704.546633298378,
-0.27243571214200707,
16786,
15582,
16403.30169014853,
768.9940089010508,
19180588
],
[
16660,
16670,
16230,
16360,
500488,
55.32088809741706,
836.2910928921592,
872.8828646586096,
-36.59177176645039,
13483.744500831046,
15631.5,
17779.255499168954,
-0.27479838776431614,
16594,
15631.5,
16394.641352118826,
745.4944368366902,
18680100
]
] |
no news data
|
0
|
[
[
4818.181640625,
5209.0908203125,
4554.54541015625,
5145.45458984375,
8513231,
69.51773354979932,
-7.884227504911905,
-137.41149709687187,
129.52726959195996,
3330.997738237229,
3937.1131591796875,
4543.228580122146,
-0.3078983998868577,
4124.54541015625,
3937.1131591796875,
4142.315840152568,
257.40711245419755,
9620953
],
[
5518.181640625,
5618.181640625,
5118.181640625,
5227.27294921875,
2657568,
70.60351392590795,
83.78115215537127,
-93.17296724642324,
176.95411940179451,
3169.7805280815473,
4004.943640136719,
4840.10675219189,
-0.4170660998498651,
4433.636376953125,
4004.943640136719,
4359.307261965805,
274.7351758503263,
12278521
],
[
5072.72705078125,
6045.45458984375,
5009.0908203125,
5581.818359375,
13442403,
74.79350400778401,
182.92681107939097,
-37.95301158126039,
220.87982266065137,
2994.694167580677,
4086.593701171875,
5178.493234763073,
-0.5343812541374416,
4793.63642578125,
4086.593701171875,
4603.809481447644,
329.13721825610656,
25720924
],
[
5218.181640625,
5254.54541015625,
5045.45458984375,
5090.9091796875,
1353559,
61.68355656624831,
219.35955161653692,
13.509501058299076,
205.85005055823785,
2974.4983300106796,
4148.222998046875,
5321.94766608307,
-0.5658927538798298,
5050.000097656251,
4148.222998046875,
4701.229421095616,
343.93911477575966,
24367365
],
[
4936.36376953125,
5063.63623046875,
4636.36376953125,
4790.9091796875,
1640603,
55.30389586549115,
221.47227367137657,
55.10205558091458,
166.370218090462,
2994.4630208820245,
4194.235290527344,
5394.007560172663,
-0.5721053715584331,
5167.2728515625,
4194.235290527344,
4719.165372813993,
351.8395644457947,
22726762
],
[
4836.36376953125,
5163.63623046875,
4736.36376953125,
5018.181640625,
3069778,
58.78187262308643,
238.73363656780202,
91.82837177829208,
146.90526478950994,
3007.568599948112,
4251.405541992188,
5495.242484036264,
-0.5851415160272948,
5141.81826171875,
4251.405541992188,
4778.968626376194,
357.2276284809165,
25796540
],
[
5363.63623046875,
5427.27294921875,
5045.45458984375,
5281.818359375,
3005049,
62.43361534843143,
270.5677345029753,
127.57624432322874,
142.9914901797466,
3004.954611094927,
4319.495275878906,
5634.035940662885,
-0.6086547528479489,
5152.727343750001,
4319.495275878906,
4879.5385729759555,
360.9321770604046,
28801589
],
[
5445.45458984375,
5636.36376953125,
4972.72705078125,
5018.181640625,
2178123,
56.995628576982035,
271.39473697921676,
156.33994285442634,
115.05479412479042,
3033.2223479679346,
4372.140832519532,
5711.059317071129,
-0.6124772901151124,
5040,
4372.140832519532,
4907.267186505765,
382.5539300382329,
26623466
],
[
4836.36376953125,
4927.27294921875,
4736.36376953125,
4781.818359375,
825317,
52.574307831243466,
250.09466534972853,
175.09088735348678,
75.00377799624175,
3082.1195141470503,
4415.230566406249,
5748.341618665447,
-0.603869280305457,
4978.1818359375,
4415.230566406249,
4882.177421079612,
375.3584972564841,
25798149
],
[
4636.36376953125,
4736.36376953125,
4600,
4654.54541015625,
570901,
50.3111467221409,
220.40366552741125,
184.1534429882717,
36.25022253913954,
3143.399207994884,
4454.630334472656,
5765.8614609504275,
-0.5887047983895153,
4950.90908203125,
4454.630334472656,
4836.65101889494,
361.5342016935209,
25227248
]
] |
no news data
|
0
|
[
[
26250,
27550,
26150,
26150,
14957,
54.12639304173826,
84.542808937058,
-41.58628502060639,
126.1290939576644,
23656.40397809443,
25755,
27853.59602190557,
-0.16296610537026368,
26150,
25755,
26204.510413063414,
1084.2981132140767,
96581
],
[
26500,
26600,
25400,
25500,
14140,
49.59035879511116,
27.129328544655436,
-27.843162307554028,
54.97249085220946,
23728.15033259731,
25787.5,
27846.84966740269,
-0.1597168913157685,
26010,
25787.5,
26063.608330450734,
1092.5625336987855,
82441
],
[
25650,
26150,
25200,
25350,
16121,
48.57860495235365,
-30.12772109092475,
-28.300074064228173,
-1.827647026696578,
23781.88186786501,
25810,
27838.11813213499,
-0.15715754607787605,
25830,
25810,
25920.886664360587,
1082.3794955774438,
66320
],
[
25450,
25600,
25000,
25300,
12506,
48.225407996937705,
-78.63250104938561,
-38.36655946125966,
-40.26594158812595,
23787.167018929846,
25812.5,
27837.832981070154,
-0.15692652637831705,
25750,
25812.5,
25796.70933148847,
1047.923817321912,
53814
],
[
25450,
25450,
24550,
24600,
20110,
43.4612431921789,
-171.57918049206637,
-65.00908366742101,
-106.57009682464536,
23691.58861267084,
25777.5,
27863.41138732916,
-0.1618396964274395,
25380,
25777.5,
25557.36746519078,
1037.357830370347,
33704
],
[
24500,
25000,
24100,
24300,
21580,
41.566033172229254,
-266.37695862530745,
-105.28265865899832,
-161.09429996630914,
23506.99426436024,
25687.5,
27868.00573563976,
-0.1697717361082051,
25010,
25687.5,
25305.893972152626,
1027.5465567724652,
12124
],
[
24200,
24250,
23250,
23700,
28839,
37.997235864646356,
-385.47633512712855,
-161.32139395262436,
-224.1549411745042,
23260.397570024375,
25610,
27959.602429975625,
-0.1834910136646329,
24650,
25610,
24984.7151777221,
1029.1503741458605,
-16715
],
[
23650,
24000,
23450,
23700,
10225,
37.997235864646356,
-474.39491973537224,
-223.93609910917397,
-250.45882062619827,
23071.94933957249,
25552.5,
28033.05066042751,
-0.1941532656630475,
24320,
25552.5,
24727.77214217768,
994.9253474211563,
-16715
],
[
23700,
24850,
23600,
24400,
18796,
44.45050228908729,
-482.8138117249073,
-275.71164163232066,
-207.10217009258662,
23020.156786772033,
25532.5,
28044.843213227967,
-0.19679570846787167,
24140,
25532.5,
24662.217713742146,
1013.1449654625023,
2081
],
[
24800,
26000,
24450,
25400,
46115,
52.11760152089562,
-404.1355782497558,
-301.3964289558077,
-102.73914929394806,
23097.47208947157,
25572.5,
28047.52791052843,
-0.19356949148721725,
24300,
25572.5,
24809.774170993718,
1055.0631822151809,
48196
]
] |
no news data
|
0
|
[
[
6070,
6140,
5780,
5970,
35432,
49.64428968168824,
357.02178774179447,
597.2431461358266,
-240.2213583940321,
4831.365764876771,
6391,
7950.634235123229,
-0.4880720497960347,
6194,
6391,
6301.172698982004,
553.095101661829,
802428
],
[
5920,
6050,
5800,
6050,
9433,
50.77592737477967,
309.3292620562379,
539.6603693199089,
-230.33110726367102,
5026.58306685772,
6445.5,
7864.41693314228,
-0.4402814159156869,
6148,
6445.5,
6250.938159185604,
531.445451543127,
811861
],
[
6020,
6060,
5930,
5940,
6040,
49.14066629468632,
259.66327455836563,
483.66095036760026,
-223.99767580923464,
5238.746035886185,
6495.5,
7752.253964113815,
-0.3869614237899514,
6092,
6495.5,
6188.750527348483,
502.77077643290363,
805821
],
[
5940,
5970,
5750,
5950,
14461,
49.30052074564006,
218.58977125309957,
430.64671454470016,
-212.0569432916006,
5338.190190498212,
6521.5,
7704.809809501788,
-0.3628949810631872,
6006,
6521.5,
6141.000421878787,
482.5728638305534,
820282
],
[
5940,
6690,
5890,
6280,
71444,
54.39463441611291,
210.24341087144512,
386.56605381004914,
-176.32264293860402,
5410.836557347029,
6547,
7683.163442652971,
-0.3470791026891617,
6038,
6547,
6168.80033750303,
505.24623069979964,
891726
],
[
6220,
6390,
6060,
6280,
17636,
54.394634416112915,
201.30830332603,
349.51450371324535,
-148.20620038721535,
5446.523016223116,
6561,
7675.476983776884,
-0.3397277804532491,
6100,
6561,
6191.040270002424,
492.7286427926711,
891726
],
[
6220,
6550,
6000,
6550,
18978,
58.36426889519898,
213.55221276109205,
322.3220455228147,
-108.76983276172263,
5548.524377044061,
6498.5,
7448.475622955939,
-0.2923676611390133,
6200,
6498.5,
6262.83221600194,
496.81945402176603,
910704
],
[
6490,
6490,
6300,
6350,
18992,
54.57480572206737,
204.75695989384985,
298.80902839702173,
-94.05206850317188,
5565.142886548502,
6455.5,
7345.857113451498,
-0.27584450885338013,
6282,
6455.5,
6280.265772801552,
479.18949302021133,
891712
],
[
6290,
6690,
6190,
6270,
14431,
53.089938773807184,
189.15091323268916,
276.8774053641552,
-87.72649213146605,
5582.052664995825,
6411,
7239.947335004175,
-0.25860157073909695,
6346,
6411,
6278.212618241242,
480.675957804482,
877281
],
[
6280,
6330,
5940,
6100,
7488,
49.978089115793374,
161.20713407385756,
253.7433511060957,
-92.53621703223814,
5557.158713405597,
6376,
7194.841286594403,
-0.25685109366198333,
6310,
6376,
6242.570094592994,
474.1991036755904,
869793
]
] |
no news data
|
0
|
[
[
6430,
6570,
6380,
6390,
2578,
34.545886607609944,
-116.36515501168924,
-130.1314479743309,
13.766292962641671,
6133.726548913095,
6514.5,
6895.273451086905,
-0.11690028431557448,
6410,
6514.5,
6415.733097886402,
181.68955080377944,
244396
],
[
6390,
6390,
6280,
6350,
3364,
33.237338495194145,
-114.57921322684524,
-127.0210010248338,
12.441787797988553,
6138.547660722227,
6489,
6839.452339277773,
-0.10801428240954625,
6410,
6489,
6402.586478309122,
176.5688686035095,
241032
],
[
6350,
6560,
6330,
6410,
2761,
37.08689262496109,
-107.08790028171825,
-123.03438087621069,
15.946480594492442,
6149.86369351863,
6469.5,
6789.13630648137,
-0.09881329514842582,
6412,
6469.5,
6404.069182647298,
180.3853779889731,
243793
],
[
6410,
6410,
6300,
6300,
4159,
33.29636449108439,
-108.77319184571661,
-120.18214307011188,
11.408951224395267,
6157.117987597289,
6444.5,
6731.882012402711,
-0.089186752239184,
6376,
6444.5,
6383.255346117839,
175.35785098976075,
239634
],
[
6300,
6300,
6190,
6230,
7197,
31.116825700165865,
-114.43804202439605,
-119.03332286096872,
4.59528083657267,
6166.5036652521085,
6416,
6665.4963347478915,
-0.0777731716795173,
6336,
6416,
6352.604276894272,
170.6894330619207,
232437
],
[
6230,
6250,
6110,
6200,
7108,
30.204301316680763,
-119.96534011852509,
-119.21972631248,
-0.7456138060450854,
6161.960816958274,
6391,
6620.039183041726,
-0.07167553842645147,
6298,
6391,
6322.083421515417,
168.49733070035495,
225329
],
[
6290,
6290,
6170,
6240,
2113,
33.02455527148623,
-119.73783474932588,
-119.32334799984919,
-0.41448674947669417,
6158.675182376836,
6372.5,
6586.324817623164,
-0.06710861282798389,
6276,
6372.5,
6305.666737212334,
165.0332356503296,
227442
],
[
6210,
6240,
6170,
6230,
5567,
32.66915144121262,
-118.99277687033191,
-119.25723377394574,
0.26445690361383356,
6149.447850560775,
6357,
6564.552149439225,
-0.06529877282970745,
6240,
6357,
6290.533389769867,
158.24514738959178,
221875
],
[
6230,
6280,
6200,
6270,
1708,
35.652220882619176,
-113.86211583271142,
-118.17821018569889,
4.316094352987463,
6141.336194992312,
6348.5,
6555.663805007688,
-0.06526385918175572,
6234,
6348.5,
6286.426711815894,
152.65620829033523,
223583
],
[
6270,
6270,
6130,
6220,
8316,
33.645569818970216,
-112.53339717551444,
-117.04924758366201,
4.515850408147571,
6126.357478134632,
6339,
6551.642521865368,
-0.06709024195152788,
6232,
6339,
6273.1413694527155,
151.75219341245415,
215267
]
] |
no news data
|
0
|
[
[
1872,
1900,
1839,
1855,
4384763,
50.661848347745014,
13.688663207803302,
-20.335529082471243,
34.02419229027454,
1540.3572519066777,
1727.6999999999998,
1915.042748093322,
-0.2168695353282655,
1845.4,
1727.6999999999998,
1805.7427001174294,
87.84990293446336,
45518845
],
[
1838,
2170,
1835,
1953,
59819146,
58.192017107432115,
25.756485899204563,
-11.117126086136082,
36.873611985340645,
1525.0316394501817,
1737.6999999999998,
1950.368360549818,
-0.2447699379062187,
1889.6,
1737.6999999999998,
1835.1941600939435,
105.5034812962874,
105337991
],
[
1934,
1954,
1875,
1912,
6189115,
54.4479321987834,
31.647156259713483,
-2.5642696169661683,
34.211425876679655,
1519.2704852505274,
1745.8000000000002,
1972.329514749473,
-0.25951370689594777,
1892.2000000000003,
1745.8000000000002,
1850.555328075155,
103.61037548940973,
99148876
],
[
1894,
1912,
1858,
1865,
4226683,
50.44140464148144,
32.152414732935995,
4.379067253014265,
27.773347479921732,
1520.252065818465,
1752.7,
1985.147934181535,
-0.2652455459365949,
1891.2000000000003,
1752.7,
1853.4442624601243,
100.06677724016619,
94922193
],
[
1818,
1849,
1800,
1834,
3350820,
47.935894864961035,
29.70892875346135,
9.445039553103683,
20.263889200357667,
1527.1700127777267,
1760.1000000000001,
1993.0299872222736,
-0.26467812876799435,
1883.8,
1760.1000000000001,
1849.5554099680994,
97.56200743729717,
91571373
],
[
1823,
1843,
1788,
1795,
2653075,
44.91335508719908,
24.34484225953156,
12.425000094389258,
11.919842165142303,
1537.3372217235783,
1766.5,
1995.6627782764217,
-0.2594540371088839,
1871.8,
1766.5,
1838.6443279744797,
94.5218640489188,
88918298
],
[
1774,
1932,
1774,
1887,
9214233,
52.51904379210743,
27.203807630275833,
15.380761601566572,
11.82304602870926,
1557.2004421363765,
1780.25,
2003.2995578636235,
-0.25058228660426735,
1858.6000000000001,
1780.25,
1848.315462379584,
99.05601661685319,
98132531
],
[
1887,
1888,
1829,
1863,
3285439,
50.55798732804957,
27.219192947750344,
17.748447870803325,
9.470745076947019,
1575.4989061022807,
1791.3500000000001,
2007.2010938977196,
-0.24099265235461462,
1848.8000000000002,
1791.3500000000001,
1851.2523699036674,
96.19487257279224,
94847092
],
[
1925,
1928,
1776,
1778,
6069227,
44.255234172690386,
20.14042995776299,
18.22684428819526,
1.9135856695677305,
1613.628354655491,
1801.9500000000003,
1990.2716453445096,
-0.2090198344510217,
1831.4,
1801.9500000000003,
1836.601895922934,
100.18095310330709,
88777865
],
[
1809,
1818,
1730,
1750,
3068506,
42.380951816495774,
12.13125177520601,
17.00772578559741,
-4.8764740103914015,
1642.0120591475984,
1809.0500000000002,
1976.087940852402,
-0.1846692361763376,
1814.6,
1809.0500000000002,
1819.2815167383474,
99.31088502449946,
85709359
]
] |
no news data
|
0
|
[
[
6500,
6560,
6440,
6510,
34197,
49.00991784953085,
2.568122175598546,
-42.266910958472586,
44.83503313407113,
6118.8130599544875,
6370.5,
6622.1869400455125,
-0.07901638491343302,
6520,
6370.5,
6470.666708008512,
179.15564250523107,
944865
],
[
6510,
6600,
6420,
6550,
57912,
52.062956619954484,
10.12401235372181,
-31.78872629603371,
41.91273864975552,
6114.79115119006,
6379,
6643.20884880994,
-0.08283707440349265,
6524,
6379,
6486.533366406809,
179.21595375485742,
1002777
],
[
6550,
7080,
6410,
6570,
344663,
53.560197443762476,
17.52393756616857,
-21.926193523593252,
39.450131089761825,
6112.87187078898,
6390,
6667.12812921102,
-0.08673806861064781,
6530,
6390,
6503.226693125448,
214.2719570580819,
1347440
],
[
6570,
6645,
6510,
6610,
90242,
56.48738328531916,
26.31277996832887,
-12.278398825208829,
38.59117879353769,
6109.842955684877,
6403,
6696.157044315123,
-0.0915686535421281,
6542,
6403,
6524.581354500358,
208.60967441107607,
1437682
],
[
6600,
6600,
6450,
6570,
50348,
52.89673024406248,
29.707881223943332,
-3.8811428153783964,
33.58902403932173,
6118.487283916662,
6416.5,
6714.512716083338,
-0.09288949305176906,
6562,
6416.5,
6533.665083600287,
205.1375548102849,
1387334
],
[
6550,
6710,
6510,
6660,
84790,
59.1834672942032,
39.20879666667406,
4.7368450810320955,
34.47195158564197,
6124.38092375658,
6435,
6745.61907624342,
-0.09654050543696033,
6592,
6435,
6558.93206688023,
204.77058660955026,
1472124
],
[
6730,
6730,
6610,
6640,
34822,
57.35160842238294,
44.610268347825695,
12.711529734390815,
31.89873861343488,
6154.233805683242,
6457,
6759.766194316758,
-0.0937792145940089,
6610,
6457,
6575.145653504184,
198.71554470886812,
1437302
],
[
6610,
6710,
6590,
6670,
39214,
59.382473279635526,
50.726973871828704,
20.314618561878394,
30.41235530995031,
6171.504745507151,
6476.5,
6781.495254492849,
-0.09418520944734014,
6630,
6476.5,
6594.116522803348,
193.09300580109183,
1476516
],
[
6660,
6700,
6625,
6670,
35697,
59.382473279635526,
54.94117935221038,
27.239930719944795,
27.70124863226559,
6221.328999584746,
6501.5,
6781.671000415254,
-0.08618657245720333,
6642,
6501.5,
6609.293218242678,
184.65779110101386,
1476516
],
[
6640,
6700,
6590,
6700,
54230,
61.508239534893185,
60.00995937983407,
33.793936451922654,
26.216022927911418,
6274.759513246,
6527,
6779.240486754,
-0.07729140087452119,
6668,
6527,
6627.434574594143,
179.32509173665574,
1530746
]
] |
no news data
|
0
|
[
[
2890,
2910,
2865,
2885,
20274,
35.04564143137067,
-75.83380444111344,
-93.63295690238462,
17.799152461271177,
2754.0860991311224,
2932.75,
3111.4139008688776,
-0.12184052569695855,
2900,
2932.75,
2898.1032019660865,
76.61500865212541,
-74282
],
[
2870,
2900,
2860,
2895,
21881,
36.55723347383268,
-71.22315872281206,
-89.15099726647011,
17.927838543658055,
2773.030615433009,
2920,
3066.969384566991,
-0.10066396203218549,
2896,
2920,
2897.482561572869,
73.99965089125932,
-52401
],
[
2890,
2895,
2815,
2885,
47039,
35.663445954074106,
-67.596890325593,
-84.8401758782947,
17.243285552701707,
2800.409285871129,
2907.5,
3014.590714128871,
-0.07366515159337629,
2890,
2907.5,
2894.986049258295,
74.42824725616937,
-99440
],
[
2880,
2880,
2835,
2870,
24129,
34.30844998332421,
-65.18204311608406,
-80.90854932585258,
15.726506209768516,
2813.9516644005835,
2898.5,
2983.0483355994165,
-0.058339372502616206,
2888,
2898.5,
2889.988839406636,
72.68337245215727,
-123569
],
[
2840,
2870,
2835,
2870,
18054,
34.30844998332421,
-62.547253500473744,
-77.2362901607768,
14.68903666030306,
2827.9544859478074,
2891,
2954.0455140521926,
-0.04361502182787453,
2881,
2891,
2885.991071525309,
69.9917029912889,
-123569
],
[
2850,
2920,
2850,
2890,
32706,
37.95379014450112,
-58.17472883296659,
-73.42397789521476,
15.249249062248168,
2837.6234180648444,
2886.75,
2935.8765819351556,
-0.03403591023480081,
2882,
2886.75,
2886.7928572202472,
69.99229563476827,
-90863
],
[
2910,
2915,
2855,
2890,
20474,
37.95379014450112,
-54.08600177058406,
-69.55638267028863,
15.470380899704566,
2837.4994629460152,
2886.5,
2935.5005370539848,
-0.03395152402839755,
2881,
2886.5,
2887.434285776198,
69.27856023228483,
-90863
],
[
2890,
2905,
2830,
2860,
14689,
34.61244417928353,
-52.65938083258561,
-66.17698230274803,
13.517601470162418,
2834.696732541744,
2884.25,
2933.803267458256,
-0.03436128453376507,
2876,
2884.25,
2881.9474286209584,
69.68723450140735,
-105552
],
[
2860,
2860,
2840,
2845,
14446,
33.04591405797036,
-52.138132167970525,
-63.369212275792535,
11.23108010782201,
2829.579007389263,
2881.5,
2933.420992610737,
-0.03603747535015575,
2871,
2881.5,
2874.5579428967667,
66.1381463227354,
-119998
],
[
2860,
2865,
2830,
2845,
16211,
33.04591405797035,
-51.135579713722564,
-60.92248576337854,
9.786906049655975,
2828.2092006590433,
2877.25,
2926.2907993409567,
-0.0340886605897692,
2866,
2877.25,
2868.6463543174136,
63.913993013968586,
-119998
]
] |
no news data
|
0
|
[
[
2060,
2090,
2055,
2075,
33503,
31.38746436207541,
-40.53389842599472,
-48.7357040191641,
8.201805593169382,
1987.203828819347,
2089.25,
2191.296171180653,
-0.0976868935557285,
2061,
2089.25,
2064.2545229331436,
59.11052226396791,
-1027363
],
[
2105,
2105,
2065,
2080,
44224,
32.391066641375076,
-36.715667096575544,
-46.33169663464639,
9.616029538070848,
1991.5549708935146,
2084.25,
2176.9450291064854,
-0.08894809078228182,
2065,
2084.25,
2067.403618346515,
57.74548495939877,
-983139
],
[
2080,
2105,
2030,
2035,
81015,
28.36916118572649,
-36.895506743365786,
-44.444458656390275,
7.548951913024489,
1991.6911549154963,
2077.5,
2163.308845084504,
-0.0826077931018087,
2063,
2077.5,
2060.922894677212,
58.97795031944172,
-1064154
],
[
2020,
2095,
2020,
2030,
52944,
27.95383418456697,
-37.014805535086,
-42.95852803212942,
5.943722497043424,
1997.9699998533567,
2069.75,
2141.5300001466435,
-0.06936103408299879,
2054,
2069.75,
2054.73831574177,
60.12238243948159,
-1117098
],
[
2015,
2030,
1989,
1998,
139618,
25.391709452086,
-39.23915865640447,
-42.21465415698444,
2.9754955005799673,
1992.0457657449901,
2062.65,
2133.25423425501,
-0.06845973311517702,
2043.6,
2062.65,
2043.3906525934158,
58.75649797951862,
-1256716
],
[
1999,
2035,
1990,
1992,
94445,
24.930314752485057,
-41.01334804027056,
-41.97439293364167,
0.9610448933711098,
1990.2001416692046,
2054.75,
2119.2998583307954,
-0.06282989008959276,
2027,
2054.75,
2033.1125220747329,
57.77389098098158,
-1351161
],
[
1986,
2015,
1971,
1982,
71980,
24.14290003071893,
-42.73371467389461,
-42.12625728169226,
-0.607457392202349,
1980.269582356113,
2048.85,
2117.430417643887,
-0.06694527919944057,
2007.4,
2048.85,
2022.8900176597865,
56.79004162519718,
-1423141
],
[
1985,
2010,
1979,
1979,
87319,
23.899028027727248,
-43.83390260993747,
-42.4677863473413,
-1.3661162625961651,
1970.8827877395274,
2043.3,
2115.7172122604725,
-0.07088260388633341,
1996.2,
2043.3,
2014.1120141278293,
54.94789579482596,
-1510460
],
[
1988,
1998,
1976,
1983,
48427,
24.987036438801418,
-43.877253242336565,
-42.749679726340354,
-1.127573515996211,
1963.1414482878247,
2038.7,
2114.258551712175,
-0.0741242475226127,
1986.8000000000002,
2038.7,
2007.8896113022633,
52.59447466662411,
-1462033
],
[
1984,
1992,
1936,
1939,
237003,
21.368068861618102,
-46.92116324501558,
-43.5839764300754,
-3.337186814940175,
1946.9839875503822,
2031.4,
2115.816012449618,
-0.08311116712574376,
1975.0000000000002,
2031.4,
1994.1116890418107,
52.83772647615096,
-1699036
]
] |
no news data
|
0
|
[
[
21300,
22150,
21150,
21350,
482652,
59.33540116775471,
515.7256236750254,
424.4577926159707,
91.26783105905474,
18965.71323957033,
20436,
21906.28676042967,
-0.1438918340604492,
21390,
20436,
20924.99148151096,
817.901302875014,
1061632
],
[
21200,
21250,
20600,
20700,
233985,
52.47496270719323,
471.1328847032855,
433.7928110334336,
37.340073669851904,
18990.605853055564,
20461,
21931.394146944436,
-0.14372651844430245,
21280,
20461,
20879.99318520877,
813.0512098125131,
827647
],
[
20950,
20950,
20250,
20450,
164040,
50.07676179974642,
410.8834979339372,
429.21094841353437,
-18.32745047959719,
19008.20642424191,
20473.5,
21938.79357575809,
-0.14314050609403267,
21050,
20473.5,
20793.994548167015,
804.9761233973336,
663607
],
[
20050,
20300,
19780,
20050,
290690,
46.421197480196376,
327.0882974971646,
408.78641823026044,
-81.69812073309583,
19002.855449537525,
20471,
21939.144550462475,
-0.14343652488520103,
20830,
20471,
20645.195638533613,
795.3349717260955,
372917
],
[
20350,
20350,
19810,
19840,
209293,
44.581213406993406,
240.95714846553528,
375.2205642773154,
-134.26341581178013,
18966.685918786,
20455.5,
21944.314081214,
-0.14556613929886836,
20478,
20455.5,
20484.15651082689,
777.0967594599459,
163624
],
[
19940,
20100,
19650,
19780,
153501,
44.044055876639206,
165.9432038001214,
333.3650921818766,
-167.4218883817552,
18942.970468320753,
20446.5,
21950.029531679247,
-0.14706962381622743,
20164,
20446.5,
20343.325208661514,
753.7327052128069,
10123
],
[
20150,
20200,
19920,
20150,
104498,
48.18977980884194,
134.79617360585326,
293.651308466672,
-158.85513486081874,
19011.02453790157,
20472.5,
21933.97546209843,
-0.1427744986785621,
20054,
20472.5,
20304.660166929214,
729.8946548404635,
114621
],
[
20150,
21850,
20050,
21550,
759376,
60.20419083148416,
220.53800267181578,
279.02864730770074,
-58.49064463588496,
18978.174837872764,
20515,
22051.825162127236,
-0.1498245344506201,
20274,
20515,
20553.728133543373,
806.3307509232876,
873997
],
[
21350,
21750,
21100,
21550,
357350,
60.204190831484155,
285.2013957842173,
280.26319700300405,
4.938198781213259,
18950.44241045712,
20542.5,
22134.55758954288,
-0.155001347405903,
20574,
20542.5,
20752.982506834698,
795.1642687144814,
873997
],
[
21600,
22550,
21400,
22250,
862528,
64.92124237809863,
388.4538958490921,
301.90133677222167,
86.55255907687041,
18848.03985552385,
20607.5,
22366.96014447615,
-0.17075920363713698,
21056,
20607.5,
21052.38600546776,
820.5096780920185,
1736525
]
] |
no news data
|
0
|
[
[
2160,
2170,
2070,
2105,
192720,
51.822087587823496,
-8.68227195895679,
-27.563819345577453,
18.881547386620664,
1880.8841617858443,
2051.0999999999995,
2221.3158382141546,
-0.16597517255536562,
2065.8,
2051.0999999999995,
2056.9531559201855,
83.36144341969398,
393763
],
[
2220,
2220,
2015,
2020,
167695,
45.72583476965118,
-10.528125925184213,
-24.156680661498807,
13.628554736314594,
1879.686451264525,
2045.0999999999997,
2210.513548735474,
-0.16176573149036685,
2070.4,
2045.0999999999997,
2049.5625247361486,
92.0499117468587,
226068
],
[
2025,
2135,
2020,
2100,
100019,
51.50780264028314,
-5.472562782767454,
-20.419857085752536,
14.947294302985082,
1881.996650641026,
2042.85,
2203.703349358974,
-0.15747935419533876,
2099,
2042.85,
2059.650019788919,
93.68920376494022,
326087
],
[
2100,
2175,
2020,
2150,
95387,
54.752274246590986,
2.5393178875901867,
-15.82802209108399,
18.367339978674178,
1885.39686938901,
2041.35,
2197.30313061099,
-0.15279411233839382,
2110,
2041.35,
2077.7200158311352,
98.06854635315878,
421474
],
[
2145,
2190,
2075,
2075,
62371,
49.411812140644635,
2.8045882944220466,
-12.101500013982783,
14.90608830840483,
1891.7539474222078,
2036.6,
2181.446052577792,
-0.14224300557575587,
2090,
2036.6,
2077.1760126649083,
99.27793589936172,
359103
],
[
2055,
2100,
2010,
2025,
46426,
46.178066586970345,
-1.0081438745210107,
-9.88282878609043,
8.87468491156942,
1891.9949266480778,
2032.1,
2172.2050733519222,
-0.13789190822491237,
2074,
2032.1,
2066.740810131927,
98.61522619226446,
312677
],
[
2025,
2065,
2005,
2010,
20964,
45.22190810017628,
-5.18041957526475,
-8.942346943925294,
3.761927368660544,
1889.848082719895,
2029.8500000000001,
2169.851917280105,
-0.13794311626977862,
2072,
2029.8500000000001,
2055.3926481055414,
95.85699574995986,
291713
],
[
2020,
2020,
1994,
2000,
17979,
44.559496637535,
-9.187981225987187,
-8.991473800337673,
-0.1965074256495143,
1887.970737491501,
2028.6000000000001,
2169.2292625084992,
-0.13864661590111316,
2052,
2028.6000000000001,
2044.3141184844333,
90.86721033924846,
273734
],
[
2025,
2030,
1979,
1998,
28424,
44.41935541973551,
-12.382646550900517,
-9.669708350450241,
-2.7129382004502762,
1885.204467971285,
2026.2500000000002,
2167.295532028715,
-0.13921829194691177,
2021.6,
2026.2500000000002,
2035.0512947875468,
88.01955245787357,
245310
],
[
2000,
2000,
1966,
1966,
19487,
42.13594980359431,
-17.29718324077976,
-11.195203328516145,
-6.101979912263614,
1881.3688853970348,
2024.5500000000002,
2167.7311146029656,
-0.14144487871671768,
1999.8,
2024.5500000000002,
2021.2410358300376,
84.1610129965969,
225823
]
] |
no news data
|
0
|
[
[
1719,
1722,
1669,
1673,
345265,
34.2027738269023,
-20.699116356780905,
-1.6050405588584016,
-19.094075797922503,
1602.3574900420062,
1773.9500000000005,
1945.5425099579948,
-0.19345811320273312,
1685.4,
1773.9500000000005,
1706.9646217041204,
106.88754288518382,
114209908
],
[
1672,
1690,
1616,
1616,
385483,
31.306144169200962,
-27.433312676764217,
-6.770694982439565,
-20.662617694324652,
1593.1401906235667,
1757.2000000000005,
1921.2598093764343,
-0.1867286699026107,
1672.0000000000002,
1757.2000000000005,
1688.7716973632964,
104.53843267909927,
113824425
],
[
1608,
1632,
1592,
1620,
298688,
31.743010518089733,
-32.07767375165963,
-11.832090736283579,
-20.245583015376052,
1575.5848846660704,
1746.6500000000005,
1917.7151153339307,
-0.19587795532468455,
1658.2000000000003,
1746.6500000000005,
1675.0173578906372,
99.92854463059219,
114123113
],
[
1607,
1650,
1562,
1595,
299001,
30.44002265407855,
-37.34516264222816,
-16.934705117472497,
-20.410457524755664,
1557.9000164754516,
1733.6000000000004,
1909.2999835245491,
-0.20269956567206823,
1644.4,
1733.6000000000004,
1659.0138863125098,
99.07650572840704,
113824112
],
[
1649,
1649,
1605,
1606,
315165,
31.767181567598058,
-40.16903385116689,
-21.581570864211375,
-18.58746298695551,
1544.03620853642,
1722.4000000000003,
1900.7637914635807,
-0.2071107657496288,
1622.0000000000002,
1722.4000000000003,
1648.411109050008,
95.85675531923512,
114139277
],
[
1585,
1637,
1585,
1603,
130469,
31.590159030210106,
-42.16301803080637,
-25.697860297530376,
-16.465157733275994,
1537.2115416752376,
1709.1000000000004,
1880.988458324763,
-0.20114499833217797,
1608,
1709.1000000000004,
1639.3288872400067,
92.72412993928975,
114008808
],
[
1617,
1633,
1617,
1617,
145085,
33.45380981872807,
-42.127956997409456,
-28.983879637506195,
-13.14407735990326,
1532.5108551223777,
1698.1500000000003,
1863.789144877623,
-0.19508187719297182,
1608.2000000000003,
1698.1500000000003,
1634.8631097920056,
88.2438349436262,
114153893
],
[
1605,
1662,
1600,
1616,
161653,
33.38385155138218,
-41.70016892853823,
-31.527137495712605,
-10.173031432825628,
1529.1642463197998,
1687.8500000000001,
1846.5357536802005,
-0.1880330049236607,
1607.4,
1687.8500000000001,
1631.0904878336046,
86.36927530479576,
113992240
],
[
1616,
1670,
1598,
1605,
318386,
32.576839939575244,
-41.767284613285256,
-33.57516691922714,
-8.192117694058119,
1527.683054387007,
1676.95,
1826.2169456129932,
-0.17802193936968083,
1609.4,
1676.95,
1625.8723902668837,
85.34289849731034,
113673854
],
[
1601,
1627,
1600,
1606,
108148,
32.736030691177646,
-41.26411559577059,
-35.11295665453583,
-6.151158941234762,
1545.4779185974219,
1663.25,
1781.0220814025781,
-0.14161681214799715,
1609.4,
1663.25,
1621.8979122135072,
81.17554860464533,
113782002
]
] |
no news data
|
0
|
[
[
9750,
9940,
9740,
9910,
17879,
64.00668598873919,
41.07608046218229,
-39.63886792353569,
80.71494838571797,
9004.052918790923,
9467,
9929.947081209077,
-0.09780227764002888,
9726,
9467,
9650.333955503706,
237.07207746087852,
-18832
],
[
9800,
9800,
9600,
9630,
15817,
53.714416984783114,
39.71949931891504,
-23.767194475045546,
63.48669379396058,
9003.839529370423,
9471.5,
9939.160470629577,
-0.09875108918958488,
9728,
9471.5,
9646.267164402965,
242.2812147851015,
-34649
],
[
9560,
9750,
9460,
9520,
7749,
50.29295087847099,
29.429078203036624,
-13.127939939429112,
42.557018142465736,
9003.208036870697,
9470,
9936.791963129303,
-0.09858330794705439,
9686,
9470,
9621.013731522373,
245.68969944330854,
-42398
],
[
9520,
9520,
9190,
9300,
15242,
44.22546882563941,
3.4815507965431607,
-9.806041792234657,
13.287592588777818,
8999.625648073239,
9468.5,
9937.374351926761,
-0.0990387816289298,
9622,
9468.5,
9556.810985217899,
251.7118637687865,
-57640
],
[
9300,
9500,
9280,
9360,
5814,
46.13412777006878,
-12.101059573747989,
-10.265045348537324,
-1.8360142252106648,
9003.957284631771,
9470.5,
9937.042715368229,
-0.09852546652620844,
9544,
9470.5,
9517.448788174319,
249.4467306424446,
-51826
],
[
9360,
9500,
9330,
9330,
2846,
45.299410042296934,
-26.56491602256574,
-13.525019483343009,
-13.039896539222731,
9007.577325001637,
9472,
9936.422674998363,
-0.09806222022769483,
9428,
9472,
9479.959030539456,
243.7719641679843,
-54672
],
[
9140,
9500,
9140,
9320,
6711,
45.00708793170212,
-38.391983997878924,
-18.498412386250195,
-19.89357161162873,
9035.056400876607,
9480.5,
9925.943599123393,
-0.09397048660374308,
9366,
9480.5,
9447.967224431566,
252.073966727414,
-61383
],
[
9320,
9490,
9210,
9230,
5845,
42.35779686105262,
-54.4001770383893,
-25.678765316678017,
-28.721411721711284,
9036.766775336717,
9481,
9925.233224663283,
-0.09371020454873603,
9308,
9481,
9404.373779545254,
254.06868338974158,
-67228
],
[
9230,
9500,
9200,
9300,
5642,
45.06629098921409,
-60.738218001313726,
-32.690655853605165,
-28.04756214770856,
9027.52779489951,
9477,
9926.47220510049,
-0.09485537725028809,
9308,
9477,
9383.499023636203,
257.3494917190458,
-61586
],
[
9300,
9300,
9190,
9200,
8395,
42.02810877008023,
-72.98895416313462,
-40.75031551551106,
-32.23863864762356,
8997.237142127338,
9463.5,
9929.762857872662,
-0.09853919963494726,
9276,
9463.5,
9346.799218908964,
246.82452802482823,
-69981
]
] |
no news data
|
0
|
[
[
27800,
27950,
25450,
25900,
175897,
56.01003944905671,
2343.1520975931016,
2799.270470890249,
-456.1183732971472,
20045.95838036487,
25380,
30714.04161963513,
-0.4203342489862198,
26700,
25380,
26368.846730953912,
1810.5840512757663,
5180543
],
[
26150,
26300,
23850,
23850,
169470,
48.88067539410598,
1994.4545901775746,
2638.307294747714,
-643.8527045701394,
20426.273116368888,
25497.5,
30568.726883631112,
-0.39778228325373954,
26170,
25497.5,
25865.07738476313,
1856.256619041783,
5011073
],
[
22950,
23800,
22650,
23250,
76589,
46.99520158877123,
1650.6664622574062,
2440.779128249653,
-790.1126659922465,
20819.997797842418,
25600,
30380.002202157582,
-0.3734376720435611,
25640,
25600,
25342.06190781051,
1809.3811462530844,
4934484
],
[
23400,
23950,
23100,
23400,
52020,
47.540000560034564,
1374.4715875363909,
2227.5176201070008,
-853.0460325706099,
21362.99303441599,
25727.5,
30092.00696558401,
-0.3392872969067347,
24930,
25727.5,
24953.64952624841,
1740.8539215207213,
4986504
],
[
23800,
24400,
22800,
23100,
113237,
46.510360395132004,
1118.4844738656648,
2005.7109908587336,
-887.2265169930688,
21894.7685129536,
25837.5,
29780.2314870464,
-0.3051945031095423,
23900,
25837.5,
24582.919620998728,
1730.792927126384,
4873267
],
[
23700,
24050,
23350,
23550,
44425,
48.31852166845874,
941.0759435097862,
1792.783981388944,
-851.7080378791579,
22052.17235665399,
25877.5,
29702.82764334601,
-0.29564893388820473,
23430,
25877.5,
24376.335696798982,
1675.022003760214,
4917692
],
[
23300,
24000,
23000,
23300,
54280,
47.36067162684478,
771.413124074159,
1588.5098099259872,
-817.0966858518282,
21739.982481146748,
25692.5,
29645.017518853252,
-0.3076787014773379,
23320,
25692.5,
24161.068557439186,
1626.80614634877,
4863412
],
[
23450,
23550,
22950,
23350,
35810,
47.58447083098165,
633.6839849257376,
1397.5446449259373,
-763.8606600001997,
21909.90251421566,
25345,
28780.09748578434,
-0.27106707325187135,
23340,
25345,
23998.85484595135,
1553.4628501810007,
4899222
],
[
23350,
23350,
22350,
22650,
87207,
44.71802628567752,
462.71461396984887,
1210.5786387347198,
-747.8640247648709,
21707.632364762627,
25067.5,
28427.367635237373,
-0.2680656336082476,
23190,
25067.5,
23729.08387676108,
1513.9297894537863,
4812015
],
[
22750,
22950,
22200,
22350,
35555,
43.50837806227399,
299.559527164296,
1028.3748164206352,
-728.8152892563392,
21391.545086894246,
24837.5,
28283.454913105754,
-0.2774800131338302,
23040,
24837.5,
23453.267101408866,
1459.363375921373,
4776460
]
] |
no news data
|
0
|
[
[
1672,
1690,
1616,
1616,
385483,
43.005172704473516,
-29.358228512802725,
-10.877366637935857,
-18.480861874866868,
1593.1401906235667,
1757.2000000000005,
1921.2598093764343,
-0.1867286699026107,
1672.0000000000002,
1757.2000000000005,
1688.7618110365938,
103.33431774889358,
115059065
],
[
1608,
1632,
1592,
1620,
298688,
43.415133382764566,
-33.843773917285716,
-15.47064809380583,
-18.37312582347989,
1575.5848846660706,
1746.6500000000005,
1917.7151153339305,
-0.19587795532468427,
1658.2000000000003,
1746.6500000000005,
1675.0094488292752,
98.81043790968691,
115357753
],
[
1607,
1650,
1562,
1595,
299001,
41.410293160594094,
-38.96670807843543,
-20.169860090731753,
-18.79684798770368,
1557.9000164754523,
1733.6000000000004,
1909.2999835245485,
-0.20269956567206743,
1644.4,
1733.6000000000004,
1659.0075590634203,
98.03826377328072,
115058752
],
[
1649,
1649,
1605,
1606,
315165,
42.6648686508536,
-41.65884500721768,
-24.46765707402894,
-17.19118793318874,
1544.0362085364206,
1722.4000000000003,
1900.76379146358,
-0.207110765749628,
1622.0000000000002,
1722.4000000000003,
1648.4060472507365,
94.89267350376068,
115373917
],
[
1585,
1637,
1585,
1603,
130469,
42.39822185474901,
-43.532640663588836,
-28.28065379194092,
-15.251986871647915,
1537.2115416752388,
1709.1000000000004,
1880.988458324762,
-0.20114499833217664,
1608,
1709.1000000000004,
1639.3248378005892,
91.8289111106349,
115243448
],
[
1617,
1633,
1617,
1617,
145085,
44.15235394540918,
-43.38780659762779,
-31.302084353078293,
-12.085722244549494,
1532.5108551223789,
1698.1500000000003,
1863.7891448776218,
-0.1950818771929705,
1608.2000000000003,
1698.1500000000003,
1634.8598702404715,
87.41256031701812,
115388533
],
[
1605,
1662,
1600,
1616,
161653,
44.04916794937429,
-42.85965675566263,
-33.61359883359516,
-9.246057922067465,
1529.1642463198011,
1687.8500000000001,
1846.5357536801992,
-0.1880330049236591,
1607.4,
1687.8500000000001,
1631.0878961923775,
85.59737743723112,
115226880
],
[
1616,
1670,
1598,
1605,
318386,
42.862519802349986,
-42.83492788511262,
-35.45786464389866,
-7.3770632412139605,
1527.6830543870085,
1676.95,
1826.2169456129916,
-0.17802193936967894,
1609.4,
1676.95,
1625.8703169539021,
84.62613619171461,
114908494
],
[
1601,
1627,
1600,
1606,
108148,
43.01281788380939,
-42.24763400778579,
-36.81581851667609,
-5.4318154911097025,
1545.4779185974241,
1663.25,
1781.0220814025759,
-0.1416168121479944,
1609.4,
1663.25,
1621.896253563122,
80.50998360659214,
115016642
],
[
1610,
1624,
1598,
1598,
156713,
42.05964296690093,
-41.94422559668601,
-37.841499932678076,
-4.102725664007934,
1557.5363418391416,
1652.05,
1746.5636581608583,
-0.1144198518941416,
1608.4,
1652.05,
1617.1170028504976,
76.61641334897843,
114859929
]
] |
no news data
|
0
|
[
[
10650,
10650,
10420,
10600,
13946,
39.02993943882619,
-241.40274081791358,
-286.2383487764977,
44.83560795858409,
10216.465551318062,
10766.5,
11316.534448681938,
-0.1021751634573794,
10598,
10766.5,
10632.465265724617,
311.64631141315687,
8256
],
[
10600,
10780,
10450,
10450,
11427,
35.198504949660304,
-240.84814991275198,
-277.1603090037486,
36.3121590909966,
10225.969440669756,
10722,
11218.030559330244,
-0.09252575253315495,
10582,
10722,
10595.972212579694,
312.95728916935997,
-3171
],
[
10450,
10490,
10300,
10470,
14507,
36.099231630114126,
-236.07349151226663,
-268.9429455054522,
32.86945399318557,
10226.560850354452,
10687,
11147.439149645548,
-0.08616808265098685,
10564,
10687,
10570.777770063756,
304.1746256572628,
11336
],
[
10500,
10680,
10470,
10470,
8342,
36.099231630114126,
-229.64236608154715,
-261.0828296206712,
31.44046353912404,
10262.27580074004,
10648,
11033.72419925996,
-0.0724500749924792,
10520,
10648,
10550.622216051006,
297.4478666817441,
11336
],
[
10560,
10560,
10480,
10500,
563,
37.60791507840532,
-219.5935656320471,
-252.7849768229464,
33.19141119089929,
10294.17028397755,
10617.5,
10940.82971602245,
-0.060905055996694164,
10498,
10617.5,
10540.497772840805,
282.6301619187624,
11899
],
[
10480,
10620,
10390,
10490,
6230,
37.29185513172604,
-210.01580384817134,
-244.2311422279914,
34.215338379820054,
10352.402921003511,
10587,
10821.597078996489,
-0.04431795201596081,
10476,
10587,
10530.398218272645,
278.87086463885083,
5669
],
[
10490,
10620,
10220,
10350,
34822,
33.09807498368028,
-211.28660810469955,
-237.64223540333305,
26.355627298633493,
10318.185531956979,
10570,
10821.814468043021,
-0.04764701382081767,
10456,
10570,
10494.318574618117,
287.52294573607577,
-29153
],
[
10350,
10700,
10220,
10220,
13822,
29.7521927555547,
-220.2447982418107,
-234.16274797102858,
13.917949729217867,
10258.937805805504,
10545,
10831.062194194496,
-0.05425551336073884,
10406,
10545,
10439.454859694493,
301.2713067549275,
-42975
],
[
10250,
10420,
10170,
10260,
9949,
32.029033640847395,
-221.5625278564512,
-231.6427039481131,
10.080176091661912,
10220.724551938645,
10522.5,
10824.275448061355,
-0.05735812745285908,
10364,
10522.5,
10403.563887755596,
297.6090705581469,
-33026
],
[
10260,
10390,
10130,
10220,
8127,
30.948774261787072,
-223.2608911971929,
-229.96634139792906,
6.705450200736152,
10189.421925437196,
10494.5,
10799.578074562804,
-0.05814056402168822,
10308,
10494.5,
10366.851110204478,
294.92270837542213,
-41153
]
] |
no news data
|
0
|
[
[
989,
1119,
971,
983,
260039,
36.28541814885889,
-45.698477576172536,
-49.679543854044745,
3.981066277872209,
959.5798023391311,
1038.25,
1116.920197660869,
-0.1515438433149414,
1007.2,
1038.25,
1013.8078392889821,
73.1864965375508,
1652182
],
[
1019,
1019,
955,
974,
62222,
35.004594702279874,
-46.159111616989776,
-48.97545740663376,
2.8163457896439823,
962.5067315558953,
1029.8999999999999,
1097.2932684441043,
-0.13087342158288096,
993.8000000000002,
1029.8999999999999,
1005.8462714311856,
72.53031821344003,
1589960
],
[
974,
992,
974,
977,
13148,
35.8178646559962,
-45.75466123168144,
-48.3312981716433,
2.5766369399618583,
961.0028046338645,
1023.75,
1086.4971953661357,
-0.12258304345032596,
981.8000000000001,
1023.75,
1000.0770171449485,
68.6352954839086,
1603108
],
[
977,
987,
961,
969,
19956,
34.57543132564546,
-45.55454014653458,
-47.775946566621556,
2.2214064200869785,
955.0269716531045,
1018.85,
1082.6730283468955,
-0.12528444490728863,
978.2,
1018.85,
993.8616137159588,
65.589917235058,
1583152
],
[
988,
996,
971,
971,
32466,
35.18077488973408,
-44.71906590436504,
-47.16457043417025,
2.4455045298052127,
953.6094097950045,
1013.25,
1072.8905902049955,
-0.11772137222797045,
974.8000000000002,
1013.25,
989.2892909727672,
62.833494575411,
1615618
],
[
971,
999,
953,
966,
51468,
34.32569807362015,
-43.953733482102734,
-46.52240304375675,
2.568669561654019,
947.7541561608737,
1009.55,
1071.3458438391262,
-0.12242255230375176,
971.4000000000001,
1009.55,
984.6314327782138,
61.63110210573879,
1564150
],
[
980,
993,
941,
954,
54857,
32.29682232982579,
-43.81048177255707,
-45.98001878951682,
2.169537016959751,
940.759622558433,
1005.0500000000001,
1069.3403774415672,
-0.12793468472527159,
967.4000000000001,
1005.0500000000001,
978.505146222571,
60.943166241043166,
1509293
],
[
954,
958,
932,
943,
33756,
30.51623551817194,
-44.07647565513446,
-45.59931016264035,
1.522834507505891,
931.7379499882721,
1001.65,
1071.5620500117277,
-0.1395937703024565,
960.6,
1001.65,
971.4041169780569,
58.44722579525437,
1475537
],
[
943,
1037,
929,
936,
144508,
29.40522565938552,
-44.34098396022921,
-45.347644922158125,
1.0066609619289153,
922.8842969438462,
996.65,
1070.4157030561537,
-0.14802729755913063,
954.0000000000001,
996.65,
964.3232935824456,
61.98670966702192,
1331029
],
[
937,
1030,
937,
976,
82333,
42.32661059618709,
-40.852026262394816,
-44.44852119020547,
3.596494927810653,
921.4111598295011,
995.75,
1070.0888401704988,
-0.14931225743509682,
955.0000000000001,
995.75,
966.6586348659565,
64.27337326223464,
1413362
]
] |
no news data
|
0
|
[
[
13490,
13500,
12970,
13030,
183057,
34.96927833526595,
-366.67003288312117,
-456.02347777097003,
89.35344488784887,
13004.934693129757,
13636.5,
14268.065306870243,
-0.09262865205444845,
13698,
13636.5,
13594.66146484089,
500.09476533795555,
-2391830
],
[
12690,
12840,
12480,
12840,
116449,
33.42814691890108,
-403.4228354187326,
-445.5033493005226,
42.08051388179001,
12870.126824681585,
13586.5,
14302.873175318415,
-0.1054536746503389,
13522,
13586.5,
13443.729171872714,
503.65942495667304,
-2508279
],
[
13100,
13100,
12700,
12820,
131738,
33.26197329442395,
-429.21579654585,
-442.2458387495881,
13.030042203738049,
12754.27677803039,
13548.5,
14342.72322196961,
-0.11724149861159695,
13218,
13548.5,
13318.983337498172,
496.2551803169107,
-2640017
],
[
12850,
12950,
12760,
12800,
81684,
33.08485488325564,
-446.12805045973437,
-443.02228109161734,
-3.1057693681170235,
12646.716081137958,
13507,
14367.283918862042,
-0.12738341879944354,
12984,
13507,
13215.186669998538,
474.3798102942742,
-2721701
],
[
13000,
13090,
12930,
13040,
60344,
37.393131763764416,
-435.1490123528383,
-441.4476273438616,
6.298614991023271,
12598.695413698588,
13484,
14369.304586301412,
-0.1313118638833302,
12906,
13484,
13180.14933599883,
461.2098238446832,
-2661357
],
[
13000,
13240,
12950,
13080,
91544,
38.10835992590818,
-418.39735557560743,
-436.8375729902108,
18.440217414603353,
12571.932920154986,
13437,
14302.067079845014,
-0.12875896105455292,
12916,
13437,
13160.119468799065,
448.98055071292015,
-2569813
],
[
13180,
13180,
12970,
13150,
62592,
39.412806200116606,
-394.9207315413041,
-428.4542047004295,
33.53347315912538,
12546.031145498833,
13407,
14267.968854501167,
-0.12843572081765747,
12978,
13407,
13158.095575039253,
431.910511376283,
-2507221
],
[
13070,
13240,
12990,
13060,
96917,
38.295252763070565,
-379.20633115498276,
-418.6046299913402,
39.39829883635741,
12528.110844295124,
13362.5,
14196.889155704876,
-0.12488518700914882,
13026,
13362.5,
13138.476460031403,
418.9169034208342,
-2604138
],
[
13150,
13330,
12940,
12940,
88810,
36.79706070686829,
-372.14568890182636,
-409.31284177343747,
37.16715287161111,
12492.927790145399,
13318.5,
14144.072209854601,
-0.123973752277599,
13054,
13318.5,
13098.781168025123,
416.85141031934603,
-2692948
],
[
12730,
12760,
12600,
12710,
108453,
34.04764211980306,
-380.72044851656756,
-403.5943631220635,
22.87391460549594,
12433.233992833479,
13298.5,
14163.766007166521,
-0.13012986534820037,
12988,
13298.5,
13021.0249344201,
411.3620238679642,
-2801401
]
] |
no news data
|
0
|
[
[
10000,
10150,
9820,
10050,
64666,
24.86096945333752,
-391.60994006470537,
-366.329120113088,
-25.28081995161739,
10200.83118225855,
10855,
11509.16881774145,
-0.12052857074923091,
10516,
10855,
10616.07511472362,
400.4316320137875,
-578328
],
[
10060,
10280,
9910,
9920,
55509,
23.566132933249555,
-425.8686479561675,
-378.23702568170387,
-47.63162227446361,
10031.70132164777,
10795.5,
11559.29867835223,
-0.14150315934458435,
10260,
10795.5,
10476.860091778897,
398.25794401280274,
-633837
],
[
9980,
10180,
9920,
10050,
36232,
27.625578025595352,
-437.4859416266154,
-390.0868088706862,
-47.3991327559292,
9923.590704376027,
10756.5,
11589.409295623973,
-0.1548662289079111,
10140,
10756.5,
10391.488073423117,
388.38237658331684,
-597605
],
[
10270,
10770,
10270,
10750,
140782,
44.66695789793991,
-385.7617592701081,
-389.2217989505706,
3.4600396804625007,
9918.730850112368,
10748.5,
11578.269149887632,
-0.15439719958833922,
10192,
10748.5,
10463.190458738494,
412.06934968450855,
-456823
],
[
10950,
11370,
10750,
11190,
222456,
52.27397259613735,
-305.7412544691979,
-372.5256900542961,
66.78443558509821,
9913.067212930391,
10765,
11616.932787069609,
-0.15827826977605366,
10392,
10765,
10608.552366990796,
426.921538992758,
-234367
],
[
11230,
11240,
10810,
10890,
88359,
47.48102124516155,
-263.4945198876394,
-350.7194560209648,
87.2249361333254,
9912.406782680619,
10760.5,
11608.593217319381,
-0.15763081963094308,
10560,
10760.5,
10664.841893592637,
427.14142906470386,
-322726
],
[
11270,
11280,
10720,
10810,
87785,
46.262863745123184,
-233.77420624239858,
-327.3304060652516,
93.55619982285305,
9912.96487350858,
10745.5,
11578.03512649142,
-0.15495512102581,
10738,
10745.5,
10693.873514874109,
436.6313269886536,
-410511
],
[
10860,
10870,
10530,
10610,
55981,
43.273813257580535,
-223.77938266003002,
-306.62020138420735,
82.84081872417732,
9899.979984968237,
10727,
11554.020015031763,
-0.1541940924828495,
10850,
10727,
10677.098811899288,
429.72908934660694,
-466492
],
[
10790,
10790,
10350,
10390,
46601,
40.19719340664834,
-230.9483455780046,
-291.4858302229668,
60.537484644962205,
9881.738800738112,
10719,
11556.261199261888,
-0.15622002038658228,
10778,
10719,
10619.679049519431,
430.46272582184935,
-513093
],
[
10690,
10880,
10500,
10840,
124117,
48.29481187061527,
-198.0357285413411,
-272.7958098866417,
74.76008134530059,
9888.882716986824,
10727.5,
11566.117283013176,
-0.1563490623189329,
10708,
10727.5,
10663.743239615545,
434.7153882631458,
-388976
]
] |
no news data
|
0
|
[
[
11890,
11890,
11510,
11780,
23953,
34.93005620529347,
-228.47522610534907,
-191.8609876045152,
-36.614238500833864,
11650.998158795197,
12383.5,
13116.001841204803,
-0.11830287741023184,
12038,
12383.5,
12097.874830870856,
329.2522612886053,
257466
],
[
11760,
11870,
11700,
11840,
9640,
37.01873120525891,
-237.50378962817194,
-200.98954800924656,
-36.51424161892538,
11624.838492571524,
12322.5,
13020.161507428476,
-0.11323376058891887,
11948,
12322.5,
12046.299864696686,
317.87709976799067,
267106
],
[
11820,
11880,
11560,
11820,
21907,
36.597034928915335,
-243.46629621011925,
-209.48489764942113,
-33.981398560698125,
11584.070769192618,
12271.5,
12958.929230807382,
-0.11203670795051654,
11872,
12271.5,
12001.03989175735,
318.02873549884845,
245199
],
[
11940,
11950,
11730,
11760,
21302,
35.29796121162704,
-250.14955582605944,
-217.6178292847488,
-32.53172654131063,
11556.468939309052,
12215,
12873.531060690948,
-0.10782334190600866,
11824,
12215,
11952.83191340588,
311.02668296321644,
223897
],
[
11860,
11860,
11690,
11800,
11516,
36.90590201458395,
-249.3441375100483,
-223.96309092980874,
-25.38104658023957,
11546.010049477036,
12164,
12781.989950522964,
-0.10160965973741601,
11800,
12164,
11922.265530724704,
300.9533484658439,
235413
],
[
11840,
11850,
11700,
11820,
8285,
37.739050705148614,
-244.27614153584727,
-228.02570105101645,
-16.25044048483082,
11531.02103298506,
12122.5,
12713.97896701494,
-0.09758366129345272,
11808,
12122.5,
11901.812424579764,
290.17096643256934,
243698
],
[
11820,
11850,
11600,
11610,
17423,
32.83608226589228,
-254.27385247872917,
-233.27533133655902,
-20.998521142170148,
11512.131880196781,
12065,
12617.868119803219,
-0.09164825856663392,
11762,
12065,
11843.449939663811,
287.3016116873858,
226275
],
[
11640,
11790,
11570,
11570,
18625,
31.983723315751078,
-262.3999923629963,
-239.1002635418465,
-23.299728821149785,
11488.580527484695,
12011,
12533.419472515305,
-0.08699017109571305,
11712,
12011,
11788.75995173105,
282.49435370971537,
207650
],
[
11500,
11700,
11330,
11380,
22810,
28.234589347894815,
-280.933008028871,
-247.4668124392514,
-33.46619558961956,
11388.150825457107,
11982,
12575.849174542893,
-0.09912354774543361,
11636,
11982,
11707.007961384841,
288.7447570161643,
184840
],
[
11450,
11530,
11390,
11470,
11874,
32.28378011534066,
-285.0721740573608,
-254.9878847628733,
-30.08428929448752,
11317.630026594963,
11952,
12586.369973405037,
-0.10615294066349347,
11570,
11952,
11659.606369107873,
278.8344172292954,
196714
]
] |
no news data
|
0
|
[
[
4850,
4895,
4795,
4830,
12735,
40.9689148961143,
-353.9203738504739,
-314.6196251119228,
-39.30074873855108,
4698.580540730622,
5475.75,
6252.919459269378,
-0.28385863462334054,
4957,
5475.75,
5109.312191989596,
250.50979965053472,
-152704
],
[
4830,
5160,
4825,
5050,
23153,
47.9539614176543,
-339.82089277477826,
-319.6598786444939,
-20.161014130284343,
4666.981669302012,
5429.75,
6192.518330697988,
-0.2809589136509003,
4933,
5429.75,
5097.449753591676,
256.5448139612108,
-129551
],
[
5050,
5140,
5010,
5030,
7918,
47.404796455152216,
-326.49712962117246,
-321.02732883982964,
-5.469800781342826,
4644.705107626982,
5382.75,
6120.794892373018,
-0.2742259597317424,
4946,
5382.75,
5083.959802873342,
247.5058986782672,
-137469
],
[
5050,
5110,
4975,
5000,
4794,
46.54377129224063,
-314.7306812287907,
-319.76799931762184,
5.037318088831171,
4624.291191121183,
5337.25,
6050.208808878817,
-0.2671633552405515,
4960,
5337.25,
5067.167842298673,
239.46976305839095,
-142263
],
[
5000,
5030,
4905,
4985,
5758,
46.09297227624225,
-303.12186062246565,
-316.4387715785906,
13.316910956124957,
4623.082837612369,
5288.5,
5953.917162387631,
-0.25164684216228833,
4979,
5288.5,
5050.734273838939,
231.29335141136303,
-148021
],
[
4970,
5000,
4860,
4950,
4192,
44.997820437831344,
-293.3642734166842,
-311.82387194620935,
18.459598529525124,
4641.1247039681375,
5237,
5832.8752960318625,
-0.22756360360200972,
5003,
5237,
5030.587419071151,
224.77239773912282,
-152213
],
[
4950,
5000,
4790,
4870,
14564,
42.5115239194979,
-288.7580239145291,
-307.2107023398733,
18.45267842534423,
4654.303608596422,
5186,
5717.696391403578,
-0.20505067157870335,
4967,
5186,
4998.4699352569205,
223.71722647204263,
-166777
],
[
4870,
4870,
4650,
4745,
21129,
38.89523932754378,
-291.8299592172334,
-304.13455371534536,
12.304594498111953,
4600.288518095172,
5150.25,
5700.211481904828,
-0.21356690720055468,
4910,
5150.25,
4947.775948205537,
223.45171029546816,
-187906
],
[
4745,
4750,
4655,
4710,
23153,
37.92250190519895,
-293.70307138639237,
-302.0482572495548,
8.345185863162442,
4553.130293710747,
5110.75,
5668.369706289253,
-0.218214432828549,
4852,
5110.75,
4900.22075856443,
214.27658813150614,
-211059
],
[
4710,
4755,
4625,
4725,
13913,
38.63086685309023,
-290.62698466551774,
-299.76400273274743,
9.13701806722969,
4526.836975743929,
5069.5,
5612.163024256071,
-0.21408936749425836,
4800,
5069.5,
4865.176606851544,
208.25683183639856,
-197146
]
] |
no news data
|
0
|
[
[
24500,
24850,
24250,
24450,
100394,
30.473721578364355,
-1086.0590230244088,
-1147.5814130051203,
61.52238998071152,
24212.31441047112,
25917.5,
27622.68558952888,
-0.13158565367252853,
25080,
25917.5,
25224.85079881085,
970.6782007738565,
-280323
],
[
24400,
24900,
24300,
24650,
110642,
33.07402086012146,
-1068.3119019556907,
-1131.7275107952344,
63.415608839543665,
24059.428388980188,
25817.5,
27575.571611019812,
-0.1361922425501936,
24910,
25817.5,
25109.880639048682,
944.2011864328667,
-169681
],
[
24900,
25250,
24800,
25100,
76305,
38.635129463924336,
-1006.3355318653194,
-1106.6491150092513,
100.31358314393196,
24010.422001888688,
25732.5,
27454.577998111312,
-0.13384459326620515,
24800,
25732.5,
25107.904511238947,
919.6153874019477,
-93376
],
[
25000,
25300,
24750,
25100,
104684,
38.635129463924336,
-946.3103355624335,
-1074.5813591198878,
128.27102355745433,
23996.31991843716,
25640,
27283.68008156284,
-0.12821217484889558,
24760,
25640,
25106.32360899116,
893.2142883018087,
-93376
],
[
25200,
25350,
24850,
25000,
93662,
37.82509495179006,
-896.4750924697146,
-1038.9601057898533,
142.4850133201387,
23940.750857773164,
25572.5,
27204.249142226836,
-0.12761749083795765,
24860,
25572.5,
25085.05888719293,
865.127553423108,
-187038
],
[
24850,
25250,
24750,
25000,
86635,
37.825094951790064,
-847.2141459729137,
-1000.6109138264654,
153.39676785355175,
23969.004073833214,
25472.5,
26975.995926166786,
-0.11804855637780244,
24970,
25472.5,
25068.047109754345,
839.047013892886,
-187038
],
[
25200,
25650,
24900,
25000,
138541,
37.825094951790064,
-798.9645252592054,
-960.2816361130135,
161.31711085380812,
24209.60663854837,
25342.5,
26475.39336145163,
-0.0894065985164551,
25040,
25342.5,
25054.43768780348,
832.686512900537,
-187038
],
[
24750,
24800,
24100,
24350,
96443,
32.32330162241974,
-803.9089588851166,
-929.0071006674341,
125.0981417823175,
24098.371505761534,
25255,
26411.628494238466,
-0.09159600033565364,
24890,
25255,
24913.550150242783,
837.4946191219271,
-283481
],
[
24400,
24900,
24400,
24750,
80329,
38.27344715097698,
-766.7126153283753,
-896.5482035996224,
129.83558827124716,
24233.41865087147,
25152.5,
26071.58134912853,
-0.07308071556533385,
24820,
25152.5,
24880.84012019423,
816.9592891846468,
-203152
],
[
24700,
24750,
24050,
24250,
101879,
34.22301477682929,
-768.7187551021161,
-870.9823139001212,
102.26355879800508,
24100.329993891057,
25095,
26089.670006108943,
-0.07927236549981616,
24670,
25095,
24754.672096155384,
808.6050542428864,
-305031
]
] |
no news data
|
0
|
[
[
17230,
17700,
17220,
17550,
39139,
39.431025052510854,
-35.77556676472159,
-25.34512142106286,
-10.430445343658729,
16877.292635071066,
17608.5,
18339.707364928934,
-0.0830516358496106,
17642,
17608.5,
17642.960474235515,
538.7265642189009,
-203667
],
[
17800,
17950,
17560,
17850,
48888,
44.59930326584468,
-17.749862972283154,
-23.82606973130692,
6.076206759023766,
16885.072795163866,
17623.5,
18361.927204836134,
-0.08380028993515867,
17584,
17623.5,
17684.368379388412,
528.8175239175508,
-154779
],
[
17850,
18140,
17650,
18130,
41616,
48.9754910926684,
18.9112994060888,
-15.278595903827776,
34.18989530991658,
16883.01075010061,
17653.5,
18423.98924989939,
-0.08729025404587083,
17620,
17653.5,
17773.494703510733,
526.0448436377258,
-113163
],
[
18510,
18840,
18070,
18300,
125918,
51.48139605821136,
60.98017250133125,
-0.026842222795970372,
61.007014724127224,
16872.12581196227,
17692,
18511.87418803773,
-0.0926830418310797,
17812,
17692,
17878.795762808586,
543.4702119493168,
12755
],
[
18300,
18390,
17960,
18290,
43588,
51.32172625828701,
92.44746427109203,
18.468019075981633,
73.9794451951104,
16865.869264342775,
17726.5,
18587.130735657225,
-0.09710103355509832,
18024,
17726.5,
17961.03661024687,
535.3651968100799,
-30833
],
[
18300,
18760,
18050,
18100,
52878,
48.25912674623769,
100.89109783120512,
34.95263482702633,
65.93846300417879,
16889.61994522648,
17757.5,
18625.38005477352,
-0.0977479999744918,
18134,
17757.5,
17988.829288197496,
547.8391113236456,
-83711
],
[
18100,
18100,
17185,
17490,
65390,
40.00511009804963,
57.69575548849025,
39.50125895931912,
18.194496529171133,
17060.696768193222,
17795.5,
18530.303231806778,
-0.08258303861164655,
18062,
17795.5,
17889.063430557995,
574.0648890862424,
-149101
],
[
17500,
17590,
17120,
17480,
46551,
39.88467673713861,
22.398028519255604,
36.080612871306414,
-13.68258435205081,
17201.182052915294,
17824.5,
18447.817947084706,
-0.06993945940527996,
17932,
17824.5,
17807.2507444464,
566.6316827229393,
-195652
],
[
17470,
17630,
17290,
17520,
20001,
40.65427740028487,
-2.321250770251936,
28.400240142994747,
-30.721490913246683,
17181.377964482417,
17816.5,
18451.622035517583,
-0.07129593753179164,
17776,
17816.5,
17749.80059555712,
550.4437053855866,
-175651
],
[
17530,
17660,
17460,
17500,
19491,
40.375948902087224,
-23.257196073765954,
18.06875289964261,
-41.325948973408565,
17147.410759521263,
17796.5,
18445.589240478737,
-0.07294571859396368,
17618,
17796.5,
17699.840476445697,
525.412012143759,
-195142
]
] |
no news data
|
0
|
[
[
4700,
4700,
4500,
4575,
11066,
23.72340578010847,
-114.97562434001702,
-118.59827882222714,
3.622654482210123,
4593.92490630955,
4753.5,
4913.07509369045,
-0.06714004152327743,
4659,
4753.5,
4683.667680118102,
169.49878462166257,
-197186
],
[
4590,
4790,
4550,
4620,
6220,
29.210699812839305,
-113.40619799086562,
-117.55986265595484,
4.153664665089224,
4577.428144852311,
4742.75,
4908.071855147689,
-0.06971561020407542,
4642,
4742.75,
4670.934144094482,
174.53458572011525,
-190966
],
[
4570,
4720,
4570,
4665,
8481,
34.30064089457212,
-107.2944685379307,
-115.50678383235002,
8.212315294419327,
4569.500434645739,
4736,
4902.499565354261,
-0.07031231645027913,
4635,
4736,
4669.747315275586,
172.7821153115356,
-182485
],
[
4655,
4730,
4500,
4600,
10775,
30.85009957313904,
-106.4685327153984,
-113.6991336089597,
7.230600893561302,
4557.975165848339,
4722.5,
4887.024834151661,
-0.0696770075814339,
4614,
4722.5,
4655.7978522204685,
176.86910707499732,
-193260
],
[
4600,
4665,
4520,
4535,
7851,
27.83462885210605,
-109.79330057278366,
-112.9179670017245,
3.1246664289408415,
4535.564026530103,
4706,
4876.435973469897,
-0.07243347788775918,
4599,
4706,
4631.638281776375,
174.5927422839261,
-201111
],
[
4650,
4740,
4500,
4510,
9447,
26.75155298252928,
-113.14127196449226,
-112.96262799427807,
-0.1786439702141962,
4516.266087962755,
4687.5,
4858.733912037245,
-0.07305980246922467,
4586,
4687.5,
4607.3106254211,
179.26468926364566,
-210558
],
[
4470,
4650,
4465,
4520,
12551,
27.95908140503109,
-113.67724645127782,
-113.10555168567802,
-0.5716947655998013,
4491.610481433158,
4678,
4864.389518566842,
-0.07968769498368602,
4566,
4678,
4589.8485003368805,
179.67435431624241,
-198007
],
[
4520,
4550,
4455,
4510,
12769,
27.47136886292974,
-113.59942308393056,
-113.20432596532854,
-0.395097118602024,
4468.553138394416,
4666,
4863.446861605584,
-0.08463217385580102,
4535,
4666,
4573.878800269505,
173.6261861507965,
-210776
],
[
4510,
4630,
4460,
4540,
3595,
31.340788026587376,
-109.85070764701868,
-112.53360230166656,
2.682894654647882,
4458.485760229015,
4653,
4847.514239770985,
-0.08360809790285197,
4523,
4653,
4567.103040215604,
173.36717285431104,
-207181
],
[
4565,
4610,
4495,
4590,
3824,
37.34083100327121,
-101.67321597824593,
-110.36152503698244,
8.688309058736507,
4459.039119328283,
4642.5,
4825.960880671717,
-0.07903538208797714,
4534,
4642.5,
4571.6824321724835,
169.19808907900313,
-203357
]
] |
no news data
|
0
|
[
[
6420,
6500,
6350,
6440,
165061,
57.474572735178256,
175.46670659377196,
186.3568011745184,
-10.89009458074645,
5899.700305669124,
6309.5,
6719.299694330876,
-0.1298992612190748,
6452,
6309.5,
6392.844889879982,
304.3258878571094,
35705427
],
[
6490,
6490,
6300,
6310,
239895,
52.01696637082512,
158.29015282492128,
180.74347150459897,
-22.453318679677693,
5897.633804781615,
6303.5,
6709.366195218385,
-0.12877486958622503,
6416,
6303.5,
6376.275911903986,
296.159753010173,
35465532
],
[
6300,
6430,
6260,
6430,
128515,
56.155653840218754,
152.6015120906377,
175.11507962180673,
-22.51356753116903,
5901.435404490656,
6311,
6720.564595509344,
-0.12979388227201527,
6404,
6311,
6387.0207295231885,
287.14834208087495,
35594047
],
[
6400,
6530,
6320,
6350,
184625,
52.88098142647652,
140.0237848818324,
168.09682067381186,
-28.073035791979464,
5956.953751247215,
6287,
6617.046248752785,
-0.10499323962232696,
6386,
6287,
6379.616583618551,
281.63774621795534,
35409422
],
[
6320,
6410,
6270,
6270,
116768,
49.756290602564505,
122.19196117257707,
158.9158487735649,
-36.72388760098784,
5975.42791769388,
6295,
6614.57208230612,
-0.10153203568105484,
6360,
6295,
6357.693266894841,
271.52076434524423,
35292654
],
[
6270,
6340,
6190,
6270,
117245,
49.756290602564505,
106.82865813914214,
148.49841064668036,
-41.66975250753822,
5998.927101032874,
6304,
6609.072898967126,
-0.09678708723576336,
6326,
6304,
6340.154613515873,
262.84070974915534,
35292654
],
[
6270,
6310,
6180,
6230,
96347,
48.10788830784689,
90.38357846178769,
136.8754442097018,
-46.49186574791412,
6040.198636332205,
6315,
6589.801363667795,
-0.08703131074197788,
6310,
6315,
6318.123690812699,
253.35208762421567,
35196307
],
[
6190,
6350,
6190,
6290,
66609,
50.74392216517736,
81.25556927341313,
125.75146922244409,
-44.49589994903096,
6116.632505018208,
6332,
6547.367494981792,
-0.06802510896455854,
6282,
6332,
6312.4989526501595,
246.6840813653431,
35262916
],
[
6260,
6340,
6230,
6340,
54577,
52.8915162698462,
77.16660971815236,
116.03449732158575,
-38.86788760343339,
6158.368786653708,
6344,
6529.631213346292,
-0.05852182009656103,
6280,
6344,
6317.999162120128,
236.92093269639003,
35317493
],
[
6340,
6380,
6290,
6370,
67370,
54.18232344855149,
75.47677975641636,
107.92295380855188,
-32.44617405213552,
6179.4925465554625,
6352.5,
6525.5074534445375,
-0.054469091993557664,
6300,
6352.5,
6328.3993296961025,
226.4265803609336,
35384863
]
] |
no news data
|
0
|
[
[
7290,
7430,
7220,
7260,
66339,
50.62596968461387,
3.4001961410676813,
42.74337597942128,
-39.3431798383536,
6734.893393267477,
7264.5,
7794.106606732523,
-0.1458067607495417,
7196,
7264.5,
7256.463651649796,
346.05832201318367,
2950442
],
[
7400,
7400,
7150,
7240,
70203,
50.03825677572256,
1.0554404184176747,
34.40578886722056,
-33.35034844880288,
6773.993967167231,
7280,
7786.006032832769,
-0.13901264638262886,
7206,
7280,
7253.170921319837,
339.19701329795623,
2880239
],
[
7240,
7680,
7200,
7500,
260460,
57.023076950974314,
19.947094021259545,
31.514049898028357,
-11.566955876768812,
6807.913753115111,
7305,
7802.086246884889,
-0.13609479723063356,
7254,
7305,
7302.536737055871,
349.25436949095933,
3140699
],
[
7510,
7610,
7430,
7490,
89912,
56.69477608639707,
33.72320902039428,
31.955881722501545,
1.7673272978927344,
6829.2528556503785,
7324,
7818.7471443496215,
-0.1351029886263303,
7338,
7324,
7340.0293896446965,
337.1647716701765,
3050787
],
[
7530,
7600,
7260,
7350,
159269,
52.16656812202432,
32.96406027019748,
32.157517432040734,
0.8065428381567443,
6868.83143063654,
7341,
7813.16856936346,
-0.12863876021344775,
7368,
7341,
7342.023511715757,
337.3672879794496,
2891518
],
[
7350,
7430,
7200,
7370,
153269,
52.74719555624022,
33.58906839730571,
32.44382762509373,
1.1452407722119773,
6892.869996635044,
7353.5,
7814.130003364956,
-0.12528183949546634,
7390,
7353.5,
7347.618809372606,
329.6981959809175,
3044787
],
[
7370,
7370,
6930,
7100,
359996,
44.83492838913468,
12.15750418467087,
28.38656293700916,
-16.22905875233829,
6891.236788864797,
7353,
7814.763211135203,
-0.12559858864006615,
7362,
7353,
7298.0950474980855,
337.5768962679948,
2684791
],
[
7100,
7340,
7050,
7150,
156104,
46.43727030769658,
-0.7835504455661066,
22.55254026049411,
-23.336090706060215,
6892.687216917075,
7353.5,
7814.312783082925,
-0.12533155180061883,
7292,
7353.5,
7268.476037998469,
334.17854653456664,
2840895
],
[
7300,
8390,
7200,
7360,
3452643,
52.65711703568404,
5.8385127409501365,
19.209734756585316,
-13.37122201563518,
6913.25091587214,
7364,
7814.74908412786,
-0.12241963175661609,
7266,
7364,
7286.780830398776,
398.8800789249547,
6293538
],
[
7360,
8180,
7340,
7690,
1622873,
60.43269649638529,
37.2849894512874,
22.824785695525733,
14.460203755761668,
6911.313347179611,
7365,
7818.686652820389,
-0.12320072038571327,
7334,
7365,
7367.424664319021,
430.3886447160294,
7916411
]
] |
no news data
|
0
|
[
[
13190,
13290,
12820,
12920,
65260,
33.02808721520467,
-233.42708047242013,
-201.76353654645146,
-31.663543925968668,
12928.332357592759,
13453.5,
13978.667642407241,
-0.07807152672646392,
13156,
13453.5,
13272.81470834696,
339.16742090361424,
261980
],
[
12840,
13050,
12840,
12920,
15562,
33.028087215204664,
-249.25528795535502,
-211.26188682823218,
-37.99340112712284,
12851.894220472368,
13414.5,
13977.105779527632,
-0.08388024593203354,
13074,
13414.5,
13202.251766677568,
329.9411765533561,
261980
],
[
12930,
13300,
12790,
13140,
46801,
40.98630464689559,
-241.26593156215495,
-217.26269577501674,
-24.00323578713821,
12834.8206854564,
13382.5,
13930.1793145436,
-0.08185007502986742,
13046,
13382.5,
13189.801413342055,
342.8025210852593,
308781
],
[
13120,
13190,
13010,
13110,
16431,
40.28334263685088,
-234.65015739013688,
-220.7401880980408,
-13.909969292096093,
12813.00217878622,
13353.5,
13893.99782121378,
-0.08095223292976064,
13048,
13353.5,
13173.841130673645,
331.17376957916935,
292350
],
[
13110,
13300,
13050,
13110,
30281,
40.283342636850875,
-226.7927826697196,
-221.95070701237657,
-4.842075657343031,
12796.13195570965,
13325.5,
13854.86804429035,
-0.07945188462577009,
13040,
13325.5,
13161.072904538916,
325.3756431806572,
292350
],
[
13060,
13230,
12950,
13160,
50272,
42.19954967001769,
-214.06358273013757,
-220.3732821559288,
6.309699425791223,
12816.610374921962,
13332.5,
13848.389625078038,
-0.0773882805292388,
13088,
13332.5,
13160.858323631133,
322.1345258106103,
342622
],
[
13070,
13290,
13050,
13120,
18402,
41.06431360913798,
-204.8419749970726,
-217.26702072415756,
12.42504572708495,
12815.265312909898,
13332,
13848.734687090102,
-0.07751795485900119,
13128,
13332,
13152.686658904908,
316.2677739669953,
324220
],
[
13990,
14000,
13510,
13580,
175070,
55.79269254764094,
-158.58753047689788,
-205.53112267470564,
46.94359219780776,
12812.40617869977,
13339,
13865.59382130023,
-0.0789555171002669,
13216,
13339,
13238.149327123927,
356.53436154078133,
499290
],
[
13590,
13700,
13470,
13590,
33582,
56.04982922165739,
-119.74330721491606,
-188.37355958274776,
68.6302523678317,
12811.48669289272,
13340,
13868.51330710728,
-0.07923737737740325,
13312,
13340,
13308.519461699143,
347.49619285929697,
532872
],
[
13620,
13650,
13400,
13560,
20506,
55.01596237112649,
-90.33836526077357,
-168.76652071835292,
78.42815545757935,
12815.194957468833,
13336.5,
13857.805042531167,
-0.07817718929721691,
13402,
13336.5,
13358.815569359314,
340.5321790836329,
512366
]
] |
no news data
|
0
|
[
[
21250,
21300,
20500,
20500,
110440,
52.41657613982757,
221.89619429226514,
183.78155921016477,
38.114635082100364,
18753.978599399998,
20039,
21324.021400600002,
-0.1282520485652979,
20304,
20039,
20390.90249659899,
856.8713807879404,
2276219
],
[
20350,
20700,
20100,
20650,
73546,
53.79743273603629,
231.79907734812514,
193.38506283775686,
38.414014510368276,
18852.74156195555,
20109,
21365.25843804445,
-0.12494489413142867,
20450,
20109,
20442.721997279194,
838.5234250173734,
2349765
],
[
20800,
20950,
20400,
20550,
65887,
52.699457712505065,
228.9389535047303,
200.49584097115155,
28.443112533578756,
18940.200153712736,
20166,
21391.799846287264,
-0.12157094577876265,
20660,
20166,
20464.177597823356,
817.9146089447039,
2283878
],
[
20400,
20500,
20100,
20200,
46585,
48.93499350269456,
196.16889689232994,
199.63045215538725,
-3.4615552630573063,
18966.73509168564,
20183.5,
21400.26490831436,
-0.12057025870779188,
20600,
20183.5,
20411.342078258684,
791.6349940200822,
2237293
],
[
20300,
20600,
20000,
20400,
61890,
51.0852178948162,
184.21322408327615,
196.54700654096504,
-12.333782457688898,
19021.58348274735,
20219,
21416.41651725265,
-0.11844468245241092,
20460,
20219,
20409.07366260695,
777.946780161505,
2299183
],
[
20250,
20500,
19850,
19990,
68270,
46.74021891097209,
140.0403952547167,
185.24568428371538,
-45.20528902899866,
19264.819446104502,
20277,
21289.180553895498,
-0.09983533598614171,
20358,
20277,
20325.25893008556,
768.8077244356832,
2230913
],
[
20450,
21250,
20350,
21150,
276476,
57.701838695518994,
196.37176417530281,
187.47090026203287,
8.900863913269944,
19550.641416232957,
20391.5,
21232.358583767043,
-0.08247147917191412,
20458,
20391.5,
20490.207144068452,
803.8928869759916,
2507389
],
[
21350,
21350,
20850,
21150,
125112,
57.701838695519,
238.26817271222535,
197.63035475207138,
40.63781796015397,
19658.21342884165,
20470.5,
21282.78657115835,
-0.07936167374107626,
20578,
20470.5,
20622.165715254763,
782.1862521919921,
2507389
],
[
21200,
21500,
20900,
21250,
131304,
58.554668466563434,
276.3548953811878,
213.37526287789467,
62.979632503293146,
19626.81215323153,
20510.5,
21394.18784676847,
-0.08616931296345473,
20788,
20510.5,
20747.73257220381,
769.1729484639927,
2638693
],
[
21950,
21950,
21100,
21200,
173826,
57.92578886495901,
299.0569727385664,
230.51160485002904,
68.54536788853736,
19626.448984461207,
20555.5,
21484.551015538793,
-0.09039439717241544,
20948,
20555.5,
20838.18605776305,
774.9463092879932,
2464867
]
] |
DS證 "한미글로벌, 해외사업 성장 가속화…목표가 3만원 ": [서울=뉴시스] 한미글로벌 로고. [서울=뉴시스] 김진아 기자 = DS투자증권은 5일 한미글로벌에 대해 "해외 대규모 프로젝트가 많아지며 건설사업관리(PM)사의 역할이 확대되고 있다"며 투자의견은 '매수', 목표가는 3만원을 새롭게 제시했다. 안주원·김진형 DS투자증권 연구원은 "한미글로벌은 국내 1위, 미국을 제외한 글로벌 시장에서 8위를 차지하고 있는 PM사"라며 "국내 사업 경험과 글로벌 PM사 인수 전략을 통해 적극적으로 해외 사업을 확장해왔다"라고 분석했다. 미국, 중동 등 대규모 투자 영향에 따른 해외 사업 확장이 한미글로벌의 해외 실적을 이끌고 있다는 분석이다. 한미글로벌은 지난해부터 해외 매출 비중이 국내를 넘으며, 미국·영국·사우디에서 성과를 거두고 있다. 지난해 기준 지역별로 보면 국내 42%, 미국 30%, 영국 12%. 사우디 11%, 기타 5% 매출을 기록 중이다. 특히 사우디는 2016년 경제개혁 플랜 발표 후 2030년까지 인프라에 1000조원 이상을 투자하기로 해 현재 커뮤니티센터, 리조트, 병원 등 도시 개발 사업이 활발히 진행되고 있다. 미국 역시 2022년 인플레이션감축법(IRA) 통과 후 현지 생산시설 구축이 증가했고, 트럼프 정부 이후 제조업 부활을 내걸며 국내 기업들의 대규모 현지 투자도 늘고 있다. 김 연구원은 "(해외의) 프로젝트 규모가 크고 복잡해질수록 PM사의 역할은 커진다"며 "건설비 급등과 공기 지연 리스크가 증가하면서 전문적 프로젝트 관리 역량을 보유한 기업 가치가 높아질 것"이라고 밝혔다. 한미글로벌의 올해 실적에 대해서는 매출액 4736억원으로 전년 대비 11.5% 증가할 것으로 내다봤다. 영업이익 역시 전년 대비 4.4% 증가한 354억원으로 추정되는데, 국내 데이터센터 수주 증가와 한남 3~4구역 등 재건축 물량 증가에 따른 결과라는 분석이다. 김 연구원은 "국내 건설에서 PM의 중요도가 커지고 있고 한미글로벌은 1등 기업인 만큼 수혜가 클 것"이라며 "해외는 국내와 달리 PM서비스에 대한 부가가치가 높고 시장 성숙도도 다른 만큼 차별화된 밸류에이션 부여가 필요하다는 판단"이라고 밝혔다. DS투자증권 "한미글로벌, 해외사업확장 주목"…기업분석 개시: 사우디아라비아 제다타워 건설 현장[EPA 연합뉴스 자료사진. 재판매 및 DB 금지. 기사 내용과 직접 관련 없음](서울=연합뉴스) 황철환 기자 = DS투자증권은 5일 건설사업관리 전문기업 한미글로벌에 대해 2024년부터 해외 매출 비중이 국내를 넘어섰다면서 미국과 중동 등지의 건설시장 활황에 힘입어 실적 성장이 기대된다고 평가했다. 안주원·김진형 연구원은 이날 한미글로벌에 대해 투자의견 '매수', 목표주가 3만원을 제시하면서 커버리지(기업분석)를 개시했다. 두 연구원은 "한미글로벌은 국내 건설사업관리(CM/PM) 시장에서 1위, 미국을 제외한 글로벌 시장에서 8위를 차지하고 있는 건설사업관리 회사로 적극적으로 해외 사업을 확장해 왔다"고 짚었다. 실제 한미글로벌의 지역별 매출은 작년 기준으로 국내 42%, 미국 30%, 영국 12%, 사우디아라비아 11%, 기타 5%로 나타났다. 안 연구원 등은 "한미글로벌이 해외로 사업을 확장하는 이유는 명확하다. 미국, 중동 등에서 대규모 투자가 일어나고 있기 때문"이라면서 "사업 규모가 크고 복잡할수록 PM사의 역할이 커지며, 특히 건설비 급등과 공기 지연 리스크가 증가하는 환경에서는 전문적 프로젝트 관리 역량을 지닌 기업 가치가 높아진다"고 말했다. 이어 "한미글로벌 2025년 실적은 매출 4천736억원과 영업이익 354억원으로 각각 전년 대비 11.5%와 4.4% 증가할 것으로 추산된다"며 "해외 사업 확장이 지속되면서 전사 실적 성장을 이끌 것으로 전망된다"고 말했다. 한미글로벌의 현 주가는 전 거래일 종가 기준 2만1천250원을 나타내고 있다. hwangch@yna.co.kr
|
0
|
[
[
4045,
4085,
4035,
4070,
30202,
31.16738457996278,
-124.90120074724018,
-110.3066293473706,
-14.59457139986958,
3994.3135069922882,
4241.25,
4488.186493007712,
-0.11644514848580573,
4064,
4241.25,
4140.945645824599,
120.47093382736801,
-619730
],
[
4070,
4090,
4000,
4045,
32222,
30.20625824888455,
-125.8612781946922,
-113.41755911683492,
-12.443719077857281,
3970.4066218441812,
4225.5,
4480.593378155819,
-0.12073997309469589,
4044,
4225.5,
4121.75651665968,
118.29443855398459,
-651952
],
[
4045,
4055,
3975,
3990,
43984,
28.14961069787466,
-129.56662345187306,
-116.64737198384255,
-12.91925146803051,
3937.4818509506995,
4209,
4480.5181490493005,
-0.12901788978346426,
4026,
4209,
4095.4052133277437,
115.55912151441426,
-695936
],
[
3965,
4030,
3965,
3985,
29949,
27.96321237478141,
-131.39198941175164,
-119.59629546942438,
-11.795693942327262,
3909.8819315286673,
4191,
4472.118068471333,
-0.13415321807269515,
4027,
4191,
4073.3241706621952,
111.94775569195609,
-725885
],
[
4005,
4015,
3905,
3920,
49844,
25.59084336500502,
-136.5099600138019,
-122.97902837829989,
-13.530931635502014,
3873.079572201582,
4170.25,
4467.420427798418,
-0.14251923879787454,
4002,
4170.25,
4042.6593365297563,
111.8086302853878,
-775729
],
[
3900,
3920,
3800,
3810,
66419,
22.163910607443476,
-147.73902575599186,
-127.93102785383829,
-19.807997902153573,
3814.2142653583246,
4152.25,
4490.285734641675,
-0.16282051159813363,
3950,
4152.25,
3996.1274692238053,
112.39372812214582,
-842148
],
[
3820,
3860,
3785,
3845,
57271,
25.57880792246688,
-152.06106842288136,
-132.7570359676469,
-19.30403245523445,
3770.629810335462,
4134,
4497.370189664538,
-0.17579593113910885,
3910,
4134,
3965.9019753790444,
109.72274754199255,
-784877
],
[
3805,
3900,
3750,
3900,
49326,
30.722425188106314,
-149.3269301314367,
-136.0710148004049,
-13.255915331031815,
3743.5265950965804,
4115.75,
4487.97340490342,
-0.18087755811379194,
3892,
4115.75,
3952.721580303236,
112.59969414613593,
-735551
],
[
3880,
4010,
3880,
3970,
40371,
36.71726140421007,
-139.89902200986126,
-136.83661624229617,
-3.0624057675650818,
3730.525672555707,
4100.75,
4470.9743274442935,
-0.18056420286254626,
3889,
4100.75,
3956.177264242589,
113.84257313569765,
-695180
],
[
3990,
4000,
3915,
3920,
20871,
34.42573673365515,
-134.90679744726094,
-136.45065248328913,
1.5438550360281909,
3714.539761873507,
4082.5,
4450.460238126493,
-0.18026221096215217,
3889,
4082.5,
3948.9418113940715,
111.78238934029068,
-716051
]
] |
no news data
|
0
|
[
[
1426,
1933,
1426,
1933,
16432895,
74.45509612817304,
13.987344843631718,
-5.163731276914831,
19.15107612054655,
1373.0512261196889,
1563.8000000000002,
1754.5487738803115,
-0.24395545962439097,
1576.8000000000002,
1563.8000000000002,
1604.5463979944107,
84.96528550993328,
18204733
],
[
2125,
2360,
2030,
2235,
31704546,
82.26259515371778,
64.21966208750109,
8.712947395968355,
55.506714691532736,
1242.8121848712694,
1598.1000000000001,
1953.3878151287308,
-0.44463777627023426,
1720.8000000000002,
1598.1000000000001,
1730.6371183955287,
109.39633654493805,
49909279
],
[
2285,
2285,
2110,
2130,
3104948,
73.8152402110618,
94.46754981888012,
25.863867880550707,
68.6036819383294,
1201.210277423127,
1627.3500000000001,
2053.489722576873,
-0.5237222755730151,
1851,
1627.3500000000001,
1810.509694716423,
114.0823125060139,
46804331
],
[
2215,
2415,
1970,
1970,
13932819,
63.17022833415522,
104.32595131988819,
41.55628456841821,
62.769666751469984,
1197.1034893354736,
1648.1000000000001,
2099.0965106645267,
-0.5472926529513095,
1951,
1648.1000000000001,
1842.4077557731384,
137.71929018415577,
32871512
],
[
1990,
2350,
1956,
2110,
19614188,
67.57633452093093,
122.02896159765896,
57.650819974266355,
64.37814162339261,
1181.7534612061409,
1675.4,
2169.0465387938593,
-0.5892879775502676,
2075.6,
1675.4,
1895.9262046185108,
156.02505517100178,
52485700
],
[
2240,
2510,
2105,
2230,
22924723,
70.80084712374776,
144.08084758055452,
74.93682549552399,
69.14402208503053,
1164.836591643335,
1710.8500000000001,
2256.8634083566653,
-0.6382948924296872,
2135,
1710.8500000000001,
1962.7409636948087,
173.8089798016445,
75410423
],
[
2330,
2545,
2245,
2365,
10162850,
73.94065238967328,
170.48525001637813,
94.04651039969482,
76.4387396166833,
1142.3355437219434,
1753.1000000000001,
2363.864456278057,
-0.6967822215253627,
2161,
1753.1000000000001,
2043.192770955847,
183.8940526729556,
85573273
],
[
2400,
2400,
2160,
2260,
2313173,
67.83120140641851,
180.853539673888,
111.40791625453346,
69.44562341935455,
1147.5385137548606,
1789.2500000000002,
2430.96148624514,
-0.7172966172923175,
2187,
1789.2500000000002,
2086.5542167646777,
187.90162033917306,
83260100
],
[
2250,
2265,
2180,
2200,
1367591,
64.54907312147279,
182.129509751152,
125.55223495385718,
56.57727479729482,
1165.7983069836312,
1821.9,
2478.0016930163692,
-0.7202389736169592,
2233,
1821.9,
2109.243373411742,
180.5515046006607,
81892509
],
[
2210,
2860,
2210,
2620,
40886256,
74.02408272022838,
214.5579249427276,
143.35337295163126,
71.20455199109634,
1143.9344814353317,
1875.8500000000001,
2607.7655185646686,
-0.7803561250256347,
2335,
1875.8500000000001,
2211.394698729394,
214.79782570061352,
122778765
]
] |
no news data
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.