Datasets:
k-datasoft
/
Multimodal-test-dataset

Dataset card Data Studio Files
xet
Community
labels
int64
time_series
list
texts
string
0
[ [ 2805, 2825, 2780, 2805, 111542 ], [ 2800, 2815, 2775, 2780, 72857 ], [ 2780, 2795, 2770, 2775, 47375 ], [ 2775, 2805, 2765, 2795, 69959 ], [ 2790, 2800, 2765, 2785, 114663 ], [ 2765, 2780, 2740, 2750, 127829 ], [ 2750, 2765, 2730, 2740, 128412 ], [ 2740, 2895, 2740, 2810, 494559 ], [ 2800, 2830, 2780, 2810, 98929 ], [ 2805, 2820, 2765, 2785, 141954 ] ]
no news data
0
[ [ 14180, 14370, 14110, 14150, 618 ], [ 14150, 14190, 14040, 14040, 453 ], [ 14050, 14300, 13970, 14040, 916 ], [ 14050, 14420, 14050, 14360, 870 ], [ 14410, 14410, 14120, 14120, 737 ], [ 14120, 14220, 13930, 14190, 789 ], [ 14120, 14600, 14100, 14100, 427 ], [ 14100, 14340, 14070, 14180, 407 ], [ 14680, 14870, 14180, 14240, 796 ], [ 14240, 14480, 14240, 14240, 733 ] ]
no news data
0
[ [ 47800, 47900, 47300, 47650, 134892 ], [ 47300, 47850, 47300, 47650, 78564 ], [ 47500, 48400, 47500, 47850, 92839 ], [ 47900, 48300, 47550, 48000, 168248 ], [ 47650, 48850, 47500, 48700, 162588 ], [ 48450, 48600, 47500, 48300, 154849 ], [ 48800, 49350, 48000, 48300, 260046 ], [ 48700, 50700, 48350, 49750, 315578 ], [ 50900, 50900, 49750, 50300, 228579 ], [ 49500, 50700, 49150, 49850, 236180 ] ]
no news data
0
[ [ 954, 966, 915, 918, 163937 ], [ 919, 931, 902, 918, 91234 ], [ 917, 928, 850, 880, 484327 ], [ 900, 934, 878, 914, 239355 ], [ 915, 947, 896, 903, 194098 ], [ 903, 914, 867, 871, 285746 ], [ 900, 900, 860, 893, 216792 ], [ 895, 910, 866, 882, 154799 ], [ 882, 909, 868, 886, 364135 ], [ 899, 916, 865, 894, 151817 ] ]
no news data
0
[ [ 8000, 8030, 7630, 7940, 8642 ], [ 7950, 8000, 7800, 7800, 1646 ], [ 7780, 7980, 7670, 7900, 2409 ], [ 7940, 8050, 7900, 7990, 8885 ], [ 8060, 8060, 7900, 7910, 5977 ], [ 7940, 8000, 7590, 7680, 11723 ], [ 7680, 7820, 7620, 7710, 14880 ], [ 7660, 7770, 7660, 7760, 16324 ], [ 7700, 7760, 7640, 7750, 2750 ], [ 7740, 7750, 7690, 7730, 2102 ] ]
no news data
0
[ [ 779, 803, 769, 771, 306991 ], [ 771, 780, 748, 755, 607149 ], [ 751, 845, 751, 805, 1368931 ], [ 808, 851, 780, 787, 692139 ], [ 787, 791, 760, 765, 392060 ], [ 774, 789, 745, 753, 691437 ], [ 756, 774, 746, 770, 342602 ], [ 771, 815, 771, 815, 548616 ], [ 816, 852, 763, 763, 795810 ], [ 763, 780, 750, 764, 326893 ] ]
no news data
0
[ [ 3350, 3420, 3300, 3310, 55725 ], [ 3215, 3530, 3190, 3375, 112135 ], [ 3340, 3890, 3340, 3585, 441928 ], [ 3800, 3995, 3430, 3995, 392180 ], [ 3895, 4420, 3895, 4285, 402599 ], [ 4270, 4435, 4100, 4250, 186052 ], [ 4280, 4335, 4125, 4270, 68921 ], [ 4265, 4390, 4130, 4175, 125988 ], [ 4135, 4310, 4135, 4255, 64556 ], [ 4255, 4265, 4090, 4095, 101016 ] ]
no news data
0
[ [ 2610, 2745, 2525, 2610, 408250 ], [ 2610, 2615, 2550, 2590, 93827 ], [ 2590, 2625, 2555, 2600, 122127 ], [ 2610, 2615, 2455, 2515, 196648 ], [ 2490, 2530, 2400, 2500, 129754 ], [ 2505, 2510, 2420, 2465, 269274 ], [ 2470, 2540, 2470, 2515, 147477 ], [ 2495, 2560, 2485, 2520, 123519 ], [ 2520, 2530, 2430, 2455, 121621 ], [ 2455, 2490, 2415, 2490, 61150 ] ]
no news data
0
[ [ 1115, 1129, 1111, 1120, 28829 ], [ 1120, 1124, 1107, 1111, 41997 ], [ 1121, 1121, 1109, 1115, 27392 ], [ 1108, 1115, 1095, 1095, 73130 ], [ 1095, 1098, 1085, 1094, 33327 ], [ 1091, 1098, 1083, 1092, 110238 ], [ 1090, 1095, 1085, 1091, 20863 ], [ 1095, 1095, 1069, 1069, 159347 ], [ 1070, 1072, 1059, 1060, 66195 ], [ 1061, 1065, 1055, 1056, 54483 ] ]
no news data
0
[ [ 34050, 34800, 33900, 34350, 778423 ], [ 35550, 35550, 34200, 34950, 1785143 ], [ 36300, 37500, 35650, 36550, 1411329 ], [ 34650, 36850, 34500, 36850, 995759 ], [ 38300, 38350, 34350, 35350, 1702950 ], [ 35700, 36250, 35350, 36200, 720293 ], [ 35950, 36500, 35500, 36450, 650126 ], [ 35500, 36300, 34650, 34750, 926916 ], [ 35150, 36600, 35150, 36250, 833269 ], [ 37200, 37250, 35500, 35950, 1024441 ] ]
no news data
0
[ [ 18640, 18660, 18570, 18620, 4219 ], [ 18510, 18800, 18490, 18590, 12011 ], [ 18460, 18630, 17420, 18450, 13449 ], [ 18430, 18430, 17500, 18140, 11002 ], [ 18140, 18190, 18040, 18190, 4119 ], [ 18190, 18380, 18070, 18380, 5479 ], [ 18380, 18530, 18380, 18480, 8626 ], [ 18460, 18460, 18300, 18400, 7954 ], [ 18390, 18610, 18110, 18590, 7528 ], [ 18420, 18980, 18420, 18650, 13515 ] ]
no news data
0
[ [ 4200, 4570, 4170, 4540, 1104214 ], [ 4645, 4645, 4320, 4530, 503475 ], [ 4595, 4800, 4140, 4550, 528697 ], [ 4420, 4490, 4270, 4350, 237177 ], [ 4360, 4360, 4020, 4120, 270751 ], [ 4140, 4360, 4095, 4270, 80582 ], [ 4200, 4315, 4010, 4210, 113532 ], [ 4180, 4315, 4025, 4055, 120380 ], [ 4060, 4170, 3920, 4145, 120406 ], [ 4120, 4140, 3890, 4010, 184553 ] ]
no news data
0
[ [ 7140, 7320, 7140, 7260, 31340 ], [ 7320, 7350, 7140, 7320, 36455 ], [ 7270, 7300, 7060, 7150, 28307 ], [ 7150, 7170, 6880, 7070, 26645 ], [ 7260, 9130, 6780, 8010, 3389233 ], [ 7760, 7980, 7510, 7550, 491537 ], [ 7570, 7630, 7310, 7500, 213083 ], [ 7510, 7510, 7300, 7300, 98285 ], [ 7300, 7620, 7270, 7520, 107639 ], [ 7550, 7620, 7310, 7480, 66049 ] ]
no news data
0
[ [ 9080, 9240, 8990, 9220, 173725 ], [ 9430, 9700, 9290, 9580, 208613 ], [ 9800, 10200, 9750, 9980, 207647 ], [ 9550, 9710, 9400, 9710, 281334 ], [ 9870, 9870, 8410, 8490, 696150 ], [ 8740, 8740, 8110, 8410, 257986 ], [ 8410, 8410, 8000, 8050, 252219 ], [ 8020, 8210, 7870, 7870, 170917 ], [ 8050, 8240, 7820, 8240, 116779 ], [ 8300, 8400, 8040, 8120, 105014 ] ]
no news data
0
[ [ 21200, 21450, 19330, 20200, 76147 ], [ 19990, 20150, 18960, 19060, 52380 ], [ 18960, 18960, 17800, 18270, 44439 ], [ 17550, 18260, 17290, 17380, 39024 ], [ 17390, 17630, 17100, 17150, 15771 ], [ 17090, 17390, 16760, 17190, 36507 ], [ 17300, 17330, 16680, 16740, 37644 ], [ 16740, 16820, 16480, 16740, 22700 ], [ 16880, 16890, 16510, 16640, 19512 ], [ 16790, 16790, 16070, 16340, 45758 ] ]
no news data
0
[ [ 885, 889, 860, 865, 11363 ], [ 862, 883, 857, 863, 6918 ], [ 856, 866, 850, 850, 21997 ], [ 851, 1000, 851, 921, 4504625 ], [ 940, 940, 870, 921, 874953 ], [ 921, 930, 891, 906, 221920 ], [ 908, 917, 878, 893, 157545 ], [ 884, 891, 852, 858, 251361 ], [ 858, 858, 831, 853, 107109 ], [ 861, 865, 830, 852, 114826 ] ]
no news data
0
[ [ 8950, 9370, 8950, 9240, 29865 ], [ 9390, 10320, 9280, 9810, 196997 ], [ 10110, 11430, 10030, 10360, 226533 ], [ 9780, 10200, 9710, 9960, 62174 ], [ 10150, 10250, 9300, 9430, 59626 ], [ 9430, 9770, 9430, 9740, 18823 ], [ 9750, 9800, 9400, 9610, 40859 ], [ 9600, 9670, 9320, 9350, 32740 ], [ 9500, 10020, 9350, 9740, 41544 ], [ 9980, 9980, 9430, 9570, 28481 ] ]
no news data
0
[ [ 3235, 3265, 3200, 3237, 47338 ], [ 3265, 3265, 3190, 3215, 68347 ], [ 3185, 3200, 3145, 3165, 58614 ], [ 3150, 3215, 3150, 3170, 40618 ], [ 3180, 3280, 3180, 3260, 75368 ], [ 3300, 3325, 3220, 3220, 82448 ], [ 3220, 3265, 3205, 3205, 74808 ], [ 3210, 3260, 3200, 3240, 60487 ], [ 3240, 3275, 3220, 3250, 52343 ], [ 3225, 3310, 3220, 3300, 64087 ] ]
no news data
0
[ [ 1711, 1713, 1688, 1704, 102209 ], [ 1720, 1720, 1673, 1679, 58375 ], [ 1678, 1691, 1643, 1688, 116194 ], [ 1688, 1703, 1670, 1680, 78955 ], [ 1690, 1694, 1668, 1685, 285517 ], [ 1700, 1700, 1653, 1653, 84205 ], [ 1645, 1655, 1614, 1654, 75296 ], [ 1654, 1654, 1622, 1631, 26608 ], [ 1635, 1637, 1617, 1634, 39373 ], [ 1634, 1639, 1621, 1630, 69505 ] ]
no news data
0
[ [ 93200, 95500, 91100, 93400, 104851 ], [ 93600, 97300, 93000, 96600, 127705 ], [ 95200, 96000, 91600, 92200, 127496 ], [ 92700, 93400, 89200, 91700, 131458 ], [ 92000, 96400, 92000, 95300, 129712 ], [ 95300, 95300, 92800, 94200, 62426 ], [ 97900, 98900, 93200, 94400, 150108 ], [ 94400, 96500, 94000, 95800, 94438 ], [ 96000, 105000, 95700, 99700, 341864 ], [ 99600, 106000, 98400, 104000, 270170 ] ]
no news data
0
[ [ 25550, 26200, 25150, 25600, 35458 ], [ 25550, 25600, 24200, 24850, 33407 ], [ 24600, 24900, 24200, 24400, 32756 ], [ 24550, 24850, 23950, 24200, 32511 ], [ 24300, 24850, 24050, 24750, 32335 ], [ 25050, 25600, 24600, 24650, 27476 ], [ 24850, 24900, 23800, 23850, 23981 ], [ 24000, 24500, 23700, 24350, 16979 ], [ 24450, 25200, 24450, 24600, 23312 ], [ 25000, 25000, 24250, 24750, 24953 ] ]
no news data
0
[ [ 1692, 1727, 1683, 1717, 1163600 ], [ 1669, 1669, 1586, 1620, 2010227 ], [ 1582, 1635, 1570, 1621, 751262 ], [ 1623, 1674, 1604, 1633, 1736057 ], [ 1636, 1658, 1635, 1643, 726167 ], [ 1650, 1709, 1647, 1688, 1763205 ], [ 1687, 1688, 1639, 1648, 958160 ], [ 1700, 1774, 1680, 1760, 4758992 ], [ 1752, 1890, 1731, 1836, 8669883 ], [ 1800, 1841, 1769, 1810, 2868526 ] ]
no news data
0
[ [ 105, 107, 104, 105, 2913373 ], [ 105, 106, 104, 105, 1228647 ], [ 105, 105, 103, 105, 1775808 ], [ 104, 105, 103, 103, 1681748 ], [ 105, 105, 103, 104, 1148203 ], [ 103, 104, 103, 103, 732738 ], [ 103, 104, 103, 103, 1001549 ], [ 103, 104, 102, 103, 841983 ], [ 103, 104, 102, 102, 1623031 ], [ 103, 105, 103, 104, 1976535 ] ]
no news data
0
[ [ 700, 700, 700, 700, 4 ], [ 700, 700, 699, 699, 4 ], [ 700, 700, 700, 700, 1 ], [ 700, 700, 641, 700, 6 ], [ 700, 700, 602, 699, 3 ], [ 699, 699, 699, 699, 3 ], [ 700, 700, 700, 700, 2 ], [ 700, 700, 700, 700, 4 ], [ 699, 699, 697, 697, 10 ], [ 697, 697, 697, 697, 1 ] ]
no news data
0
[ [ 523, 531, 522, 529, 284327 ], [ 525, 538, 525, 535, 475870 ], [ 537, 542, 530, 533, 770787 ], [ 538, 538, 523, 531, 936083 ], [ 531, 531, 520, 524, 1119087 ], [ 518, 524, 514, 517, 686745 ], [ 519, 525, 517, 522, 813506 ], [ 524, 535, 524, 526, 558125 ], [ 529, 529, 519, 521, 427415 ], [ 521, 524, 515, 517, 911737 ] ]
아스트, 보잉 737 후방동체 생산 1000호기 돌파: 2012년 '섹션48' 초도호기 납품 후 13년간 생산보잉 737의 고부가가치 품목 장기 납품 실적 확인"항공산업과 보잉 턴어라운드 시 직접 수혜 기대"[이데일리 마켓in 권소현 기자] 항공기 부품 제작 업체 아스트(067390)가 보잉 737 후방동체 출하 1000호를 돌파했다. 아스트는 지난 15일 경남 사천시 종포사업장에서 지난 2012년 11월 초도호기로 납품한 보잉 737 주요 부품인 ‘섹션48’의 1000호기 출하 기념식을 진행했다고 16일 밝혔다. 이날 기념식에는 아스트 임직원뿐 아니라 고객사인 스피릿에어로시스템즈의 주요 관계자도 참석했다. 아스트는 작년 스피릿과 약 8억5000만달러(한화 약 1조1800억원) 규모의 공급계약을 체결한 바 있다. ‘섹션48’은 보잉737 맥스 항공기의 후방 동체 핵심 부품으로 고도 및 방향 조절에 중요한 역할을 하는 고부가가치 품목이다. 초정밀 가공과 엄격한 납기 등에서 역량이 입증된 아스트가 국내에서 유일하게 보잉에 공급하고 있다. 아스트 관계자는 “글로벌 여객기 수요 회복세가 뚜렷해지면서 스피릿을 인수 합병 중인 보잉 역시 항공기 생산량을 늘릴 것으로 예상된다”며 “섹션48을 비롯한 주요 부품의 일정 및 물량도 증가할 것”이라고 말했다. 이어 “이같은 글로벌 항공산업의 턴어라운드뿐만 아니라 세계 최대 항공기 제조사인 보잉의 턴어라운드로 인해 아스트가 직접적인 수혜를 받을 수 있을 것으로 기대한다”라고 덧붙였다. 아스트와 스피릿에어로시스템즈 관계자들이 15일 경남 사천시 아스트 종포사업장에서 보잉737 후방동체 출하 1000호 기념식을 가졌다. [사진=아스트]
0
[ [ 932, 947, 920, 931, 14939 ], [ 926, 933, 891, 891, 92678 ], [ 905, 905, 860, 888, 103106 ], [ 881, 889, 878, 886, 31424 ], [ 886, 892, 866, 866, 62839 ], [ 868, 880, 849, 870, 53548 ], [ 862, 893, 861, 877, 118486 ], [ 877, 890, 870, 887, 35057 ], [ 879, 889, 850, 870, 68434 ], [ 861, 883, 851, 881, 33706 ] ]
no news data
0
[ [ 6200, 6400, 6000, 6350, 3213 ], [ 6330, 6330, 6000, 6330, 1234 ], [ 6320, 6320, 6000, 6200, 2458 ], [ 6170, 6170, 5900, 6000, 1468 ], [ 6000, 6200, 5600, 6100, 21613 ], [ 6100, 6250, 5810, 6200, 970 ], [ 6200, 6300, 6000, 6180, 1280 ], [ 6180, 6180, 6050, 6100, 2964 ], [ 6000, 6050, 5930, 6050, 3424 ], [ 6050, 6390, 6050, 6390, 5044 ] ]
no news data
0
[ [ 2410, 2465, 2315, 2335, 1607582 ], [ 2605, 2650, 2325, 2360, 4235022 ], [ 2565, 2845, 2450, 2535, 15599760 ], [ 2570, 2670, 2400, 2450, 2439717 ], [ 2480, 2480, 2360, 2385, 1101195 ], [ 2350, 2375, 2300, 2315, 1020754 ], [ 2365, 2460, 2310, 2330, 1252726 ], [ 2380, 2440, 2255, 2305, 1207845 ], [ 2310, 2330, 2225, 2315, 924638 ], [ 2385, 2865, 2385, 2650, 19118985 ] ]
no news data
0
[ [ 6100, 6100, 5960, 5970, 59953 ], [ 6050, 6050, 5900, 5940, 53151 ], [ 5930, 5940, 5740, 5790, 82470 ], [ 5810, 5880, 5770, 5830, 48014 ], [ 5780, 5840, 5730, 5770, 30735 ], [ 5780, 5840, 5710, 5800, 35839 ], [ 5810, 5920, 5770, 5840, 28435 ], [ 5840, 5840, 5600, 5650, 98491 ], [ 5550, 5720, 5500, 5720, 48970 ], [ 5730, 5790, 5690, 5710, 90395 ] ]
no news data
0
[ [ 40800, 41750, 40200, 41400, 100382 ], [ 41500, 41750, 39650, 39700, 154347 ], [ 39850, 40300, 39000, 39350, 114361 ], [ 39400, 40775, 38750, 40650, 126472 ], [ 40250, 40250, 39100, 39850, 99709 ], [ 39750, 41150, 38300, 38550, 150708 ], [ 38700, 39200, 38200, 38550, 86719 ], [ 38700, 38800, 37550, 37650, 138552 ], [ 36950, 37600, 36300, 36300, 132118 ], [ 36100, 36800, 35650, 36500, 76661 ] ]
no news data
0
[ [ 7130, 7190, 6790, 6810, 358245 ], [ 6820, 6930, 6680, 6900, 187123 ], [ 7100, 8800, 7020, 8460, 3376219 ], [ 8400, 10430, 8020, 9710, 4938648 ], [ 9800, 11350, 9780, 10760, 3040714 ], [ 11300, 11300, 10270, 10710, 1711915 ], [ 10720, 11100, 9520, 9830, 1551556 ], [ 9520, 10230, 9000, 9160, 1035999 ], [ 9160, 9900, 8970, 9810, 1171816 ], [ 10190, 10190, 9180, 9240, 741053 ] ]
no news data
0
[ [ 1593, 1603, 1575, 1598, 12613 ], [ 1598, 1606, 1582, 1598, 12310 ], [ 1593, 1594, 1538, 1538, 35553 ], [ 1535, 1535, 1500, 1521, 35822 ], [ 1531, 1531, 1502, 1522, 10392 ], [ 1518, 1531, 1473, 1516, 21129 ], [ 1516, 1531, 1499, 1503, 32384 ], [ 1520, 1520, 1495, 1515, 23443 ], [ 1500, 1514, 1500, 1512, 6331 ], [ 1512, 1531, 1501, 1504, 7703 ] ]
no news data
0
[ [ 2270, 2295, 2250, 2285, 20390 ], [ 2285, 2325, 2250, 2305, 44732 ], [ 2315, 2315, 2225, 2235, 59167 ], [ 2220, 2255, 2190, 2220, 64358 ], [ 2240, 2640, 2235, 2245, 614061 ], [ 2245, 2315, 2245, 2290, 35064 ], [ 2390, 2390, 2270, 2270, 30649 ], [ 2270, 2270, 2225, 2235, 43485 ], [ 2250, 2295, 2210, 2290, 50433 ], [ 2300, 2315, 2270, 2290, 36523 ] ]
no news data
0
[ [ 4400, 4400, 4270, 4290, 18483 ], [ 4295, 4300, 4225, 4255, 22119 ], [ 4230, 4275, 4060, 4110, 52876 ], [ 4020, 4145, 4020, 4105, 6881 ], [ 4140, 4220, 4075, 4075, 19812 ], [ 4075, 4200, 4075, 4190, 13291 ], [ 4230, 4230, 4130, 4160, 10699 ], [ 4160, 4160, 4070, 4120, 20089 ], [ 4090, 4160, 4025, 4095, 10980 ], [ 4095, 4325, 4050, 4115, 17517 ] ]
no news data
0
[ [ 2390, 2470, 2380, 2420, 79813 ], [ 2460, 2460, 2400, 2420, 64770 ], [ 2420, 2420, 2290, 2315, 208619 ], [ 2300, 2380, 2250, 2380, 152795 ], [ 2380, 2380, 2280, 2290, 138272 ], [ 2285, 2320, 2280, 2320, 69617 ], [ 2305, 2320, 2230, 2265, 132367 ], [ 2265, 2265, 2225, 2230, 123064 ], [ 2230, 2300, 2190, 2280, 85159 ], [ 2295, 2295, 2230, 2230, 83887 ] ]
no news data
0
[ [ 20200, 25950, 19470, 25950, 4288541 ], [ 28000, 31250, 25350, 26450, 4814262 ], [ 25900, 29250, 25500, 27650, 2407290 ], [ 26150, 26150, 24000, 24550, 805724 ], [ 24850, 25300, 21400, 22150, 966179 ], [ 22250, 24450, 22250, 24200, 622535 ], [ 24050, 24200, 21900, 23700, 411298 ], [ 22800, 23750, 21150, 22000, 373196 ], [ 22100, 24650, 21800, 24150, 447293 ], [ 24650, 24650, 22950, 23050, 242201 ] ]
no news data
0
[ [ 5820, 5950, 5720, 5880, 238864 ], [ 5800, 6150, 5650, 5780, 354367 ], [ 5730, 5770, 5400, 5440, 449957 ], [ 5300, 5830, 5280, 5820, 606547 ], [ 5760, 6200, 5730, 6090, 698328 ], [ 6040, 6040, 5840, 5970, 326846 ], [ 6270, 6800, 5970, 6020, 834359 ], [ 6120, 6140, 5880, 6020, 279452 ], [ 6070, 6460, 6020, 6320, 633895 ], [ 6470, 6590, 6270, 6500, 455899 ] ]
no news data
0
[ [ 4395, 4430, 4385, 4425, 74487 ], [ 4445, 4445, 4390, 4410, 96299 ], [ 4400, 4415, 4380, 4410, 78226 ], [ 4410, 4420, 4365, 4420, 109480 ], [ 4420, 4430, 4390, 4430, 62010 ], [ 4430, 4445, 4420, 4445, 125635 ], [ 4440, 4450, 4410, 4445, 95232 ], [ 4450, 4455, 4415, 4445, 68850 ], [ 4445, 4460, 4430, 4460, 143539 ], [ 4465, 4510, 4435, 4510, 124221 ] ]
no news data
0
[ [ 140, 144, 140, 143, 1733545 ], [ 144, 147, 141, 143, 1393351 ], [ 143, 144, 141, 142, 1339530 ], [ 141, 146, 140, 141, 1007238 ], [ 141, 146, 139, 146, 806763 ], [ 146, 146, 140, 142, 584211 ], [ 141, 143, 133, 139, 1190981 ], [ 141, 178, 141, 149, 35844975 ], [ 142, 153, 139, 144, 6833734 ], [ 146, 148, 141, 144, 2318008 ] ]
no news data
0
[ [ 4100, 4100, 4000, 4030, 52340 ], [ 4070, 4095, 4020, 4070, 51197 ], [ 4085, 4095, 4015, 4085, 28466 ], [ 4085, 4105, 4060, 4085, 17551 ], [ 4085, 4120, 4060, 4060, 21623 ], [ 4050, 4090, 4040, 4060, 14857 ], [ 4060, 4100, 4045, 4090, 35132 ], [ 4120, 4130, 4050, 4050, 24727 ], [ 4040, 4080, 3860, 4055, 50017 ], [ 4090, 4090, 4000, 4000, 41010 ] ]
no news data
0
[ [ 7650, 7750, 7450, 7550, 108086 ], [ 7480, 7520, 7290, 7390, 150974 ], [ 7390, 7540, 7350, 7500, 78822 ], [ 7580, 7580, 7360, 7470, 59499 ], [ 7520, 7520, 7210, 7270, 86384 ], [ 7300, 7360, 7200, 7360, 134658 ], [ 7570, 7570, 7220, 7290, 94471 ], [ 7280, 7280, 7120, 7190, 102183 ], [ 7260, 7260, 6970, 7090, 140174 ], [ 7100, 7290, 7060, 7180, 139783 ] ]
no news data
0
[ [ 193400, 193400, 189900, 190300, 238353 ], [ 188400, 189300, 185900, 187900, 286185 ], [ 191600, 193300, 187000, 188000, 240724 ], [ 187000, 187900, 183000, 184600, 372202 ], [ 185600, 189100, 185500, 188500, 211186 ], [ 193800, 202000, 189100, 198000, 649135 ], [ 204000, 205500, 199200, 202500, 435805 ], [ 198500, 202000, 194500, 201500, 260152 ], [ 200000, 204000, 193300, 194800, 378860 ], [ 195900, 207500, 195500, 206000, 386262 ] ]
no news data
0
[ [ 34400, 34450, 33150, 33550, 17657 ], [ 33650, 33750, 32400, 32800, 20360 ], [ 32800, 33800, 32000, 33400, 29753 ], [ 33400, 34050, 32900, 33800, 20114 ], [ 33800, 34250, 32650, 32800, 16220 ], [ 32800, 33050, 31950, 32650, 35360 ], [ 32650, 32750, 31650, 32150, 26859 ], [ 31850, 32800, 31200, 31500, 32824 ], [ 31550, 31950, 30950, 31400, 34838 ], [ 31400, 31950, 31200, 31450, 26653 ] ]
no news data
0
[ [ 7920, 7930, 7730, 7880, 32978 ], [ 7780, 7860, 7780, 7850, 18863 ], [ 7850, 7850, 7770, 7800, 18173 ], [ 7800, 7800, 7710, 7750, 8071 ], [ 7750, 7800, 7680, 7760, 53443 ], [ 7800, 7800, 7630, 7640, 18967 ], [ 7510, 7640, 7510, 7590, 19646 ], [ 7590, 7610, 7520, 7600, 16485 ], [ 7600, 7700, 7550, 7630, 6155 ], [ 7630, 7720, 7610, 7610, 19746 ] ]
no news data
0
[ [ 9310, 9310, 8980, 9020, 94548 ], [ 9020, 9140, 9020, 9110, 31668 ], [ 9050, 9180, 9030, 9060, 48766 ], [ 9060, 9920, 9060, 9270, 429026 ], [ 9270, 9270, 9080, 9150, 85290 ], [ 9180, 9300, 8980, 9020, 93769 ], [ 8830, 9040, 8830, 8890, 66195 ], [ 8890, 9130, 8890, 9120, 156866 ], [ 9560, 9710, 9200, 9280, 304600 ], [ 9270, 9340, 9250, 9280, 267929 ] ]
no news data
0
[ [ 19980, 19980, 18910, 19200, 57961 ], [ 19180, 19300, 19000, 19070, 22357 ], [ 19100, 19200, 18810, 18960, 30313 ], [ 19100, 19740, 19030, 19700, 50123 ], [ 19790, 20250, 19700, 20200, 26461 ], [ 20200, 20250, 19860, 20050, 38169 ], [ 19570, 20400, 19570, 19950, 24684 ], [ 19750, 20800, 19670, 19800, 35995 ], [ 19720, 20200, 19710, 20150, 27985 ], [ 20100, 20500, 20000, 20200, 35827 ] ]
no news data
0
[ [ 411500, 414000, 409500, 414000, 1526 ], [ 415500, 416000, 412500, 415500, 650 ], [ 413000, 417500, 412000, 416500, 1033 ], [ 413500, 413500, 407500, 410500, 1592 ], [ 410000, 416000, 405500, 413000, 1960 ], [ 413500, 415500, 412000, 415000, 1302 ], [ 414000, 420000, 412500, 418000, 1240 ], [ 418000, 422000, 415500, 420000, 1495 ], [ 419000, 432000, 416000, 419000, 1778 ], [ 421000, 429500, 421000, 429500, 2529 ] ]
no news data
0
[ [ 6220, 6250, 6120, 6170, 104871 ], [ 6170, 6580, 6070, 6220, 289749 ], [ 6250, 6330, 6150, 6220, 94546 ], [ 6230, 6360, 6190, 6270, 167094 ], [ 6030, 6340, 6030, 6150, 132712 ], [ 6150, 6300, 6110, 6160, 169922 ], [ 6160, 6350, 6160, 6350, 119266 ], [ 6380, 6630, 6250, 6630, 291648 ], [ 6510, 6620, 6250, 6300, 263390 ], [ 6300, 6360, 6150, 6250, 100064 ] ]
no news data
0
[ [ 1386, 1437, 1381, 1412, 80487 ], [ 1401, 1500, 1390, 1448, 246084 ], [ 1459, 1459, 1341, 1423, 141525 ], [ 1454, 1482, 1426, 1465, 173144 ], [ 1491, 1493, 1435, 1435, 115186 ], [ 1434, 1448, 1368, 1401, 148982 ], [ 1400, 1429, 1390, 1424, 58889 ], [ 1479, 1479, 1393, 1398, 58256 ], [ 1460, 1460, 1350, 1417, 92851 ], [ 1409, 1438, 1391, 1427, 67065 ] ]
no news data
0
[ [ 1955, 1988, 1949, 1974, 6725 ], [ 1999, 1999, 1971, 1988, 6748 ], [ 1985, 2000, 1966, 1970, 8398 ], [ 1961, 2035, 1946, 1957, 10016 ], [ 1957, 1957, 1929, 1931, 9951 ], [ 1930, 1930, 1900, 1925, 10471 ], [ 1925, 1979, 1855, 1960, 13488 ], [ 1960, 1980, 1932, 1932, 7949 ], [ 1930, 1930, 1898, 1913, 7559 ], [ 1988, 1988, 1902, 1916, 12021 ] ]
no news data
0
[ [ 6750, 6830, 6730, 6780, 33283 ], [ 6780, 6820, 6700, 6800, 38920 ], [ 6800, 6800, 6730, 6790, 43064 ], [ 6750, 6870, 6680, 6830, 35426 ], [ 6830, 6890, 6640, 6690, 52948 ], [ 6680, 6820, 6680, 6800, 37018 ], [ 6820, 6990, 6700, 6740, 62228 ], [ 6780, 6820, 6620, 6650, 42593 ], [ 6660, 6680, 6550, 6570, 34251 ], [ 6560, 6750, 6560, 6680, 58320 ] ]
no news data
0
[ [ 1120, 1124, 1107, 1111, 41997 ], [ 1121, 1121, 1109, 1115, 27392 ], [ 1108, 1115, 1095, 1095, 73130 ], [ 1095, 1098, 1085, 1094, 33327 ], [ 1091, 1098, 1083, 1092, 110238 ], [ 1090, 1095, 1085, 1091, 20863 ], [ 1095, 1095, 1069, 1069, 159347 ], [ 1070, 1072, 1059, 1060, 66195 ], [ 1061, 1065, 1055, 1056, 54483 ], [ 1066, 1066, 1054, 1057, 42906 ] ]
no news data
0
[ [ 4360, 4360, 4305, 4310, 23642 ], [ 4370, 4375, 4300, 4330, 43906 ], [ 4310, 4320, 4200, 4210, 90949 ], [ 4160, 4200, 4140, 4170, 116090 ], [ 4190, 4195, 4100, 4170, 58281 ], [ 4195, 4270, 4195, 4265, 33161 ], [ 4260, 4280, 4235, 4245, 40647 ], [ 4195, 4275, 4160, 4160, 63949 ], [ 4165, 4240, 4165, 4230, 43437 ], [ 4255, 4255, 4185, 4185, 29617 ] ]
no news data
0
[ [ 15950, 19900, 15820, 19390, 17524817 ], [ 19660, 20150, 19150, 19550, 6166045 ], [ 20900, 21350, 19550, 19990, 3221387 ], [ 19140, 23250, 19050, 22200, 8461877 ], [ 22650, 22750, 20600, 21500, 2533767 ], [ 21550, 22800, 21100, 22450, 1766872 ], [ 22050, 22700, 21650, 22150, 1432798 ], [ 21750, 22250, 20900, 21050, 1293087 ], [ 21250, 23250, 21200, 22400, 2722928 ], [ 22800, 23650, 21350, 21550, 3143045 ] ]
no news data
0
[ [ 53300, 54800, 53100, 54500, 19098 ], [ 54600, 54800, 52100, 52300, 21286 ], [ 52800, 52900, 50100, 51000, 19044 ], [ 51100, 51700, 50100, 50100, 21010 ], [ 50100, 52000, 50100, 52000, 30082 ], [ 52000, 52900, 51000, 51500, 11214 ], [ 51800, 51800, 50000, 50300, 18590 ], [ 50800, 50900, 47250, 50800, 11403 ], [ 50800, 51800, 49950, 50100, 21512 ], [ 50400, 52000, 49950, 51900, 15889 ] ]
no news data
0
[ [ 7000, 7400, 7000, 7270, 14464 ], [ 7150, 7270, 7000, 7200, 1008 ], [ 7020, 7290, 7000, 7190, 5606 ], [ 7370, 7370, 6900, 6980, 1593 ], [ 7200, 7200, 6870, 7040, 3489 ], [ 7180, 7180, 6980, 7050, 684 ], [ 6800, 7340, 6800, 7180, 465 ], [ 7600, 7600, 6900, 7150, 1235 ], [ 7150, 7150, 6800, 7080, 578 ], [ 6850, 7000, 6850, 7000, 3063 ] ]
no news data
0
[ [ 36600, 36600, 35350, 35650, 6785 ], [ 35900, 35950, 35300, 35700, 2362 ], [ 36000, 36000, 35300, 35750, 4965 ], [ 35850, 36000, 35500, 35700, 1877 ], [ 35800, 35800, 34800, 35050, 7611 ], [ 34900, 35100, 34650, 34950, 1789 ], [ 35000, 35100, 34450, 34750, 3972 ], [ 34900, 35000, 33600, 33950, 14822 ], [ 33950, 34000, 33350, 33950, 6920 ], [ 33950, 34250, 33350, 34050, 4950 ] ]
no news data
0
[ [ 16700, 16770, 16530, 16740, 8907 ], [ 16800, 16840, 16520, 16540, 18452 ], [ 16540, 16640, 16490, 16540, 6917 ], [ 16640, 16640, 16390, 16420, 14044 ], [ 16520, 16520, 16260, 16380, 14394 ], [ 16380, 16490, 16340, 16400, 13429 ], [ 16490, 16550, 16390, 16450, 6613 ], [ 16500, 16650, 16010, 16330, 18227 ], [ 16330, 16450, 16110, 16440, 9676 ], [ 16450, 16640, 16350, 16620, 10210 ] ]
no news data
0
[ [ 17450, 17590, 17270, 17450, 31797 ], [ 17450, 17880, 17450, 17880, 37847 ], [ 17730, 18100, 17730, 18060, 44349 ], [ 18070, 18090, 17300, 17560, 74681 ], [ 17560, 17570, 17160, 17560, 32795 ], [ 17790, 17800, 17170, 17800, 47599 ], [ 18000, 18400, 17440, 17550, 47937 ], [ 17550, 17900, 17270, 17530, 36308 ], [ 17530, 17530, 17150, 17530, 32988 ], [ 17410, 17710, 17410, 17600, 33311 ] ]
no news data
0
[ [ 3145, 3175, 3085, 3090, 261004 ], [ 3100, 3175, 3055, 3100, 182705 ], [ 3060, 3110, 3060, 3080, 182522 ], [ 3065, 3080, 3025, 3045, 156068 ], [ 3045, 3065, 3000, 3030, 204248 ], [ 3030, 3070, 2975, 2980, 201005 ], [ 2965, 3120, 2960, 3055, 247747 ], [ 3020, 3075, 2925, 2970, 223587 ], [ 2950, 2995, 2915, 2965, 109790 ], [ 2980, 3020, 2955, 2960, 112290 ] ]
no news data
0
[ [ 2670, 2670, 2605, 2620, 17441 ], [ 2700, 2700, 2575, 2600, 12995 ], [ 2605, 2725, 2595, 2615, 17027 ], [ 2615, 2645, 2590, 2645, 4730 ], [ 2645, 2650, 2580, 2580, 12762 ], [ 2580, 2595, 2530, 2575, 10964 ], [ 2575, 2610, 2505, 2525, 7873 ], [ 2525, 2525, 2475, 2525, 11793 ], [ 2505, 2545, 2500, 2515, 4139 ], [ 2515, 2615, 2500, 2580, 6289 ] ]
no news data
0
[ [ 20150, 20900, 19090, 19160, 49065 ], [ 19200, 19520, 18470, 18470, 51413 ], [ 18380, 18990, 18210, 18520, 21275 ], [ 18600, 18630, 17650, 18370, 42806 ], [ 18370, 18370, 17650, 17810, 57911 ], [ 17810, 17970, 17300, 17300, 18202 ], [ 17250, 18500, 17250, 18160, 42560 ], [ 18340, 18340, 17610, 17950, 18822 ], [ 18110, 18580, 17420, 17920, 29231 ], [ 17750, 18300, 16770, 17210, 43442 ] ]
no news data
0
[ [ 11230, 11230, 10900, 11100, 82564 ], [ 11070, 11120, 10790, 10850, 57972 ], [ 10840, 10890, 10750, 10780, 46540 ], [ 10860, 11000, 10670, 10770, 65920 ], [ 10800, 11080, 10710, 10940, 86186 ], [ 10940, 10980, 10500, 10600, 118162 ], [ 10640, 10640, 10470, 10570, 35309 ], [ 10580, 10650, 10220, 10420, 75560 ], [ 10420, 10450, 10260, 10430, 29271 ], [ 10450, 10520, 10360, 10520, 24486 ] ]
no news data
0
[ [ 5260, 5290, 5210, 5280, 48956 ], [ 5280, 5310, 5240, 5270, 38018 ], [ 5310, 5380, 5260, 5320, 39306 ], [ 5320, 5340, 5240, 5290, 45638 ], [ 5300, 5310, 5190, 5290, 48704 ], [ 5290, 5340, 5130, 5140, 112725 ], [ 5150, 5430, 5110, 5330, 153467 ], [ 5330, 5340, 5210, 5230, 55730 ], [ 5250, 5360, 5200, 5320, 62122 ], [ 5320, 5350, 5270, 5270, 47186 ] ]
no news data
0
[ [ 2930, 2930, 2820, 2900, 43713 ], [ 2900, 2900, 2760, 2850, 22890 ], [ 2850, 2890, 2800, 2810, 18191 ], [ 2860, 2860, 2740, 2755, 30319 ], [ 2755, 2815, 2705, 2715, 26074 ], [ 2715, 2800, 2690, 2775, 24815 ], [ 2775, 2820, 2735, 2755, 11489 ], [ 2800, 2810, 2735, 2740, 23653 ], [ 2795, 2795, 2735, 2760, 15416 ], [ 2730, 2780, 2720, 2740, 9040 ] ]
no news data
0
[ [ 10260, 10420, 9640, 9840, 582286 ], [ 9970, 10370, 9650, 10180, 822001 ], [ 10280, 10590, 9160, 9380, 877989 ], [ 9290, 9890, 9140, 9370, 917399 ], [ 9280, 9480, 9060, 9190, 236957 ], [ 9030, 9210, 8920, 9090, 198029 ], [ 9110, 9160, 8600, 8730, 207915 ], [ 8730, 8800, 8470, 8550, 166864 ], [ 8590, 8610, 8350, 8500, 151442 ], [ 8400, 8650, 8090, 8230, 226683 ] ]
no news data
0
[ [ 411, 411, 400, 401, 140786 ], [ 405, 440, 403, 406, 476008 ], [ 413, 413, 400, 402, 184297 ], [ 411, 411, 400, 400, 76311 ], [ 402, 407, 395, 399, 124603 ], [ 405, 405, 395, 399, 67795 ], [ 399, 399, 392, 397, 73100 ], [ 393, 397, 390, 391, 104849 ], [ 387, 401, 387, 390, 71494 ], [ 402, 402, 389, 393, 145891 ] ]
no news data
0
[ [ 19690, 19690, 19180, 19280, 165919 ], [ 19480, 19920, 19380, 19800, 144899 ], [ 19880, 20200, 19600, 20050, 246908 ], [ 20150, 20650, 19580, 20500, 217436 ], [ 20650, 21150, 20400, 20900, 305819 ], [ 20700, 20800, 19930, 20100, 176838 ], [ 20400, 20750, 20100, 20100, 138775 ], [ 20700, 22150, 20050, 21650, 1056235 ], [ 22100, 22450, 21500, 21800, 506123 ], [ 22650, 23200, 21800, 23000, 794104 ] ]
no news data
0
[ [ 22200, 23450, 22200, 23300, 62971 ], [ 23300, 24450, 22950, 24050, 83574 ], [ 24200, 24300, 23050, 23050, 47993 ], [ 23200, 23800, 22900, 23200, 37055 ], [ 23200, 23650, 22700, 23000, 41149 ], [ 23000, 23300, 22500, 22850, 19574 ], [ 22850, 23600, 22600, 22950, 32550 ], [ 22950, 23000, 22200, 22700, 24543 ], [ 22800, 24150, 22650, 23700, 75428 ], [ 23900, 24400, 22950, 23300, 42920 ] ]
no news data
0
[ [ 3590, 3600, 3555, 3585, 79374 ], [ 3585, 3600, 3510, 3545, 69574 ], [ 3550, 3580, 3505, 3555, 104862 ], [ 3585, 3610, 3540, 3590, 121982 ], [ 3570, 3610, 3555, 3590, 59276 ], [ 3590, 3600, 3560, 3595, 58324 ], [ 3570, 3600, 3500, 3525, 35857 ], [ 3530, 3530, 3455, 3480, 17251 ], [ 3480, 3555, 3440, 3535, 30497 ], [ 3590, 3635, 3545, 3585, 87186 ] ]
no news data
0
[ [ 3475, 3550, 3455, 3480, 97593 ], [ 3480, 3480, 3400, 3430, 93245 ], [ 3455, 3485, 3370, 3415, 155694 ], [ 3450, 3450, 3340, 3380, 136144 ], [ 3360, 3395, 3290, 3350, 101424 ], [ 3325, 3350, 3280, 3340, 62271 ], [ 3385, 3385, 3220, 3250, 106154 ], [ 3250, 3350, 3190, 3275, 65842 ], [ 3275, 3300, 3255, 3275, 37342 ], [ 3275, 3290, 3245, 3280, 32198 ] ]
no news data
0
[ [ 9070, 9120, 8830, 9030, 12645 ], [ 9030, 9080, 8940, 9070, 6471 ], [ 9100, 9290, 9030, 9100, 24836 ], [ 9150, 9150, 8910, 8990, 2 ], [ 8980, 9120, 8790, 8920, 20355 ], [ 8920, 8980, 8840, 8900, 3665 ], [ 8890, 10600, 8850, 9540, 558111 ], [ 9640, 12400, 9640, 11970, 4278920 ], [ 11730, 12030, 11240, 11380, 467883 ], [ 11250, 11980, 11110, 11940, 441206 ] ]
no news data
0
[ [ 2150, 2150, 2125, 2130, 39821 ], [ 2130, 2160, 2130, 2135, 24878 ], [ 2155, 2155, 2105, 2115, 55490 ], [ 2115, 2115, 2085, 2085, 45494 ], [ 2085, 2105, 2055, 2065, 50217 ], [ 2065, 2075, 2020, 2030, 66502 ], [ 2050, 2050, 2000, 2025, 56821 ], [ 2025, 2035, 1990, 2025, 54035 ], [ 2005, 2040, 2005, 2025, 34677 ], [ 2025, 2070, 2015, 2040, 39468 ] ]
no news data
0
[ [ 182500, 185400, 179200, 183200, 127654 ], [ 180500, 181400, 175600, 178500, 242941 ], [ 179300, 180100, 174300, 176700, 127973 ], [ 178200, 178600, 171500, 176600, 167564 ], [ 176800, 179300, 174900, 175400, 136096 ], [ 174000, 176400, 173100, 176400, 89585 ], [ 175200, 175700, 168500, 171400, 200979 ], [ 170000, 175900, 168900, 174500, 136080 ], [ 173500, 173700, 168700, 169200, 156887 ], [ 170400, 178400, 169500, 173300, 215169 ] ]
LS證 "iM금융지주, 실적개선·주주환원 병행…목표가↑": [서울=뉴시스]우연수 기자 = LS증권이 29일 iM금융지주에 대해 "실적 개선과 주주환원 관점에서 긍정적 측면이 지속 부각될 전망"이라며 "9%에 달하는 총주주환원수익률은 주가의 하방을 강하게 지지할 것"이라고 예상했다. 이에 목표주가를 기존 11만원에서 16만원으로 상향 조정하고 투자의견 '매수'를 유지했다.전배승 LS증권 연구원은 "LS증권 2분기 순이익은 1549억원으로 1분기에 이어 시장 예상을 상회하며 호실적을 시현했다"며 "전년 동기 대비 이자이익 정체에도 비이자이익이 선방한 가운데 큰 폭의 대손비용 감소세가 이어지며 이익 규모가 확대됐다"고 설명했다.특히 "iM증권이 전분기에 이어 개선된 실적을 보이며 10% 수준의 자기자본이익률(ROE)을 시현, 비이자이익 성장을 견인했다"며 "은행 순이자마진(NIM)은 1bp(0.01%p) 하락에 그쳤으며 유가증권, 외환파생 손익 증가로 비이자이익이 크게 증가했다"고 부연했다. 대손비용도 1분기 대비로는 소폭 상승했지만 50bp 수준의 대손율을 기록해 안정적인 모습이라고 평가했다.적극적 위험가중자산 관리 기조가 이어지면서 지난달 말 보통주자본비율이 12.15%로 1분기 말 대비 12bp 개선된 점도 긍정적으로 평가했다. 전 연구원은 "회사는 2027년까지 ROE 9%, 보통주자본비율(CET1) 12.3%, 총주주환원율 40%의 밸류업 목표를 설정하고 있다"며 "또 2027년까지 1500억원의 자사주 소각을 계획하고 올해 상반기 400억원 규모를 우선 발표했고 하반기에는 200억원을 추가로 발표할 예정"이라고 설명했다.이에 "올해 총주주환원율은 39.2%로 예상돼 밸류업 목표 수준에 조기 근접할 것"이라며 "배당과 자사주 소각을 합산한 총주주환원수익률 역시 8.7%에 달할 전망"이라고 내다봤다.
0
[ [ 7040, 7040, 6740, 6830, 42069 ], [ 6830, 6830, 6510, 6560, 46536 ], [ 6560, 6750, 6270, 6590, 70365 ], [ 6600, 6910, 6300, 6550, 42147 ], [ 6550, 6560, 6110, 6180, 39323 ], [ 6180, 6550, 6180, 6490, 28121 ], [ 6490, 6850, 6100, 6290, 77895 ], [ 6290, 6800, 6170, 6480, 60729 ], [ 6480, 6600, 6250, 6480, 23870 ], [ 6430, 7110, 6430, 6850, 92378 ] ]
no news data
0
[ [ 4505, 4530, 4445, 4450, 143543 ], [ 4450, 4470, 4355, 4370, 163502 ], [ 4415, 4525, 4385, 4400, 317269 ], [ 4385, 4450, 4305, 4305, 214246 ], [ 4310, 4340, 4195, 4195, 259390 ], [ 4200, 4300, 4110, 4165, 221041 ], [ 4135, 4235, 4105, 4165, 127182 ], [ 4165, 4440, 4165, 4275, 372376 ], [ 4410, 4455, 4250, 4300, 351607 ], [ 4295, 4295, 4100, 4100, 236657 ] ]
no news data
0
[ [ 8060, 8080, 7870, 7960, 12918 ], [ 8000, 8010, 7800, 8000, 15761 ], [ 7900, 7970, 7800, 7960, 16001 ], [ 7900, 7960, 7790, 7810, 13910 ], [ 7810, 8200, 7760, 7770, 34274 ], [ 7770, 7990, 7730, 7750, 6942 ], [ 7790, 7790, 7600, 7750, 10339 ], [ 7750, 7820, 7110, 7740, 9036 ], [ 7820, 7820, 7640, 7750, 10355 ], [ 7990, 7990, 7210, 7250, 20551 ] ]
no news data
0
[ [ 2135, 2135, 2110, 2120, 60325 ], [ 2125, 2130, 2100, 2120, 69831 ], [ 2110, 2115, 2075, 2085, 82930 ], [ 2095, 2100, 2065, 2065, 66266 ], [ 2065, 2080, 2055, 2060, 43314 ], [ 2060, 2060, 2015, 2050, 46579 ], [ 2050, 2075, 2020, 2025, 33283 ], [ 2050, 2055, 2010, 2045, 46888 ], [ 2050, 2065, 2020, 2050, 30974 ], [ 2035, 2045, 2000, 2010, 98768 ] ]
no news data
0
[ [ 1164, 1177, 1156, 1170, 178982 ], [ 1170, 1174, 1149, 1156, 224187 ], [ 1163, 1163, 1142, 1155, 156694 ], [ 1155, 1163, 1140, 1142, 207245 ], [ 1140, 1142, 1117, 1122, 274255 ], [ 1124, 1124, 1091, 1103, 206968 ], [ 1103, 1138, 1080, 1118, 180205 ], [ 1126, 1130, 1113, 1116, 151878 ], [ 1122, 1123, 1098, 1109, 201973 ], [ 1109, 1112, 1080, 1080, 224223 ] ]
no news data
0
[ [ 16960, 17110, 16860, 16900, 219621 ], [ 17000, 17150, 16600, 16740, 269058 ], [ 16770, 16860, 16240, 16610, 183092 ], [ 16630, 16930, 16330, 16380, 187449 ], [ 16370, 17100, 16370, 16980, 225638 ], [ 16900, 16930, 16160, 16230, 209022 ], [ 16250, 16260, 15880, 16120, 135157 ], [ 16350, 16480, 16020, 16270, 123055 ], [ 16270, 16440, 16070, 16090, 123611 ], [ 16040, 16040, 15360, 15430, 241799 ] ]
no news data
0
[ [ 616, 627, 615, 621, 33958 ], [ 616, 625, 608, 622, 41361 ], [ 624, 630, 615, 624, 101225 ], [ 624, 631, 614, 628, 58056 ], [ 629, 640, 618, 640, 62762 ], [ 637, 640, 629, 631, 38908 ], [ 626, 628, 619, 626, 89678 ], [ 626, 626, 614, 625, 25127 ], [ 625, 625, 600, 618, 64247 ], [ 610, 611, 600, 600, 24306 ] ]
no news data
0
[ [ 4590, 4625, 4550, 4560, 17152 ], [ 4560, 4565, 4360, 4420, 45458 ], [ 4445, 4540, 4395, 4470, 13874 ], [ 4505, 4670, 4505, 4565, 86021 ], [ 4630, 4630, 4535, 4535, 15968 ], [ 4540, 4570, 4440, 4450, 33810 ], [ 4470, 4470, 4375, 4435, 16270 ], [ 4435, 4465, 4370, 4450, 16979 ], [ 4495, 4495, 4395, 4400, 25246 ], [ 4365, 4375, 4265, 4275, 23159 ] ]
no news data
0
[ [ 13520, 13680, 13520, 13580, 14136 ], [ 13670, 13670, 13220, 13390, 25641 ], [ 13560, 13560, 13160, 13380, 15866 ], [ 13390, 13490, 13210, 13240, 18465 ], [ 13150, 13390, 13150, 13250, 8280 ], [ 13250, 13360, 13130, 13130, 14843 ], [ 13160, 13240, 13090, 13130, 12271 ], [ 13140, 13280, 13140, 13140, 7459 ], [ 13160, 13320, 13140, 13270, 10765 ], [ 13270, 13270, 12950, 13020, 31928 ] ]
no news data
0
[ [ 3530, 3560, 3410, 3495, 290456 ], [ 3500, 3565, 3430, 3460, 349959 ], [ 3415, 3485, 3385, 3405, 10497 ], [ 3405, 3460, 3325, 3340, 454929 ], [ 3325, 3350, 3270, 3340, 307521 ], [ 3340, 3355, 3250, 3280, 350043 ], [ 3265, 3305, 3220, 3275, 237836 ], [ 3260, 3280, 3170, 3170, 421107 ], [ 3180, 3770, 3110, 3240, 10368507 ], [ 3290, 3320, 2950, 3005, 1620976 ] ]
no news data
0
[ [ 1695, 2060, 1695, 1800, 5316975 ], [ 1832, 2290, 1801, 1940, 12209280 ], [ 1984, 2000, 1829, 1829, 1364675 ], [ 1832, 2015, 1805, 1846, 1297275 ], [ 1829, 1946, 1806, 1815, 279232 ], [ 1805, 1820, 1773, 1789, 223444 ], [ 1772, 1802, 1750, 1781, 109429 ], [ 1783, 1840, 1776, 1840, 61580 ], [ 1848, 1849, 1780, 1825, 70711 ], [ 1810, 1823, 1762, 1775, 82724 ] ]
no news data
0
[ [ 5050, 5060, 4815, 4850, 159712 ], [ 4875, 4900, 4755, 4805, 91985 ], [ 4840, 4940, 4780, 4900, 122069 ], [ 4940, 5030, 4810, 4875, 91298 ], [ 4885, 4980, 4800, 4800, 128923 ], [ 4855, 4855, 4735, 4820, 37363 ], [ 4820, 4850, 4790, 4825, 25266 ], [ 4870, 4905, 4810, 4870, 63893 ], [ 4880, 4880, 4675, 4735, 140914 ], [ 4735, 4775, 4670, 4775, 42192 ] ]
no news data
0
[ [ 27450, 27550, 26800, 27000, 183147 ], [ 27100, 28100, 26800, 28000, 251352 ], [ 27550, 28000, 27250, 27350, 197675 ], [ 27500, 27600, 27050, 27100, 114421 ], [ 27100, 29600, 27100, 28200, 731668 ], [ 27850, 30550, 27800, 29900, 1000121 ], [ 30350, 38000, 30100, 36900, 5374459 ], [ 35250, 39350, 34400, 37800, 2666439 ], [ 36600, 37350, 34850, 35400, 949372 ], [ 37500, 37550, 34500, 35600, 819313 ] ]
no news data
0
[ [ 9720, 9760, 9440, 9540, 305296 ], [ 9540, 9540, 9250, 9370, 223704 ], [ 9410, 9520, 9010, 9070, 352712 ], [ 9070, 9350, 9050, 9100, 128643 ], [ 9100, 9100, 8560, 8560, 394391 ], [ 8580, 8740, 8490, 8740, 176248 ], [ 8740, 8830, 8600, 8750, 130517 ], [ 8760, 8880, 8650, 8700, 102272 ], [ 8600, 8600, 8250, 8290, 296879 ], [ 8260, 8560, 8260, 8520, 93758 ] ]
no news data
0
[ [ 13630, 13630, 12530, 12750, 472811 ], [ 12720, 12850, 12520, 12600, 186475 ], [ 12520, 12600, 12310, 12330, 168290 ], [ 12370, 12790, 12160, 12700, 224475 ], [ 12600, 12600, 12230, 12420, 136349 ], [ 12350, 12920, 12350, 12710, 219861 ], [ 12820, 12830, 12370, 12500, 177162 ], [ 12460, 12460, 11830, 11860, 235116 ], [ 12130, 12170, 11940, 12020, 106304 ], [ 12190, 12870, 12150, 12500, 323494 ] ]
no news data
0
[ [ 10800, 11080, 10710, 10940, 86186 ], [ 10940, 10980, 10500, 10600, 118162 ], [ 10640, 10640, 10470, 10570, 35309 ], [ 10580, 10650, 10220, 10420, 75560 ], [ 10420, 10450, 10260, 10430, 29271 ], [ 10450, 10520, 10360, 10520, 24486 ], [ 10600, 10600, 10320, 10480, 39984 ], [ 10480, 10480, 10110, 10200, 65916 ], [ 10210, 10370, 10050, 10300, 32829 ], [ 10310, 10640, 10210, 10460, 32326 ] ]
no news data
0
[ [ 5390, 5410, 5300, 5360, 47595 ], [ 5360, 5460, 5290, 5330, 41638 ], [ 5300, 5390, 5250, 5250, 45043 ], [ 5250, 5390, 5250, 5370, 49246 ], [ 5270, 5360, 5270, 5310, 41455 ], [ 5310, 5510, 5310, 5430, 63558 ], [ 5460, 5490, 5330, 5350, 67399 ], [ 5350, 5350, 5100, 5110, 89584 ], [ 5100, 5210, 5020, 5190, 37941 ], [ 5210, 5400, 5200, 5370, 71633 ] ]
no news data
0
[ [ 1095, 1121, 1075, 1079, 146227 ], [ 1083, 1090, 1066, 1069, 150840 ], [ 1061, 1089, 1061, 1074, 114547 ], [ 1074, 1074, 1038, 1045, 194624 ], [ 1045, 1059, 1036, 1053, 107842 ], [ 1052, 1069, 1045, 1052, 75874 ], [ 1052, 1064, 1034, 1034, 172007 ], [ 1048, 1048, 996, 1013, 333050 ], [ 1019, 1027, 997, 999, 168112 ], [ 1000, 1029, 1000, 1023, 117050 ] ]
no news data
0
[ [ 139800, 142200, 137800, 139000, 93589 ], [ 141900, 142000, 135300, 137300, 77852 ], [ 136000, 138200, 129900, 131300, 105979 ], [ 129900, 130800, 124900, 125700, 122981 ], [ 125800, 125900, 118500, 118600, 142901 ], [ 118600, 119600, 115500, 117900, 150542 ], [ 115100, 115700, 108300, 110700, 169869 ], [ 112500, 115700, 107600, 113500, 103000 ], [ 117600, 118600, 114700, 115800, 96460 ], [ 114800, 119400, 112500, 118600, 103753 ] ]
no news data
0
[ [ 2755, 2755, 2670, 2725, 15949 ], [ 2805, 2805, 2695, 2715, 10480 ], [ 2715, 2765, 2630, 2740, 20819 ], [ 2740, 2750, 2695, 2725, 4357 ], [ 2725, 2725, 2670, 2670, 3921 ], [ 2725, 2725, 2645, 2690, 7807 ], [ 2715, 2755, 2630, 2690, 6571 ], [ 2680, 2725, 2645, 2695, 8064 ], [ 2725, 2790, 2660, 2660, 7425 ], [ 2780, 3455, 2505, 2505, 1908790 ] ]
no news data
0
[ [ 3210, 3225, 3150, 3155, 39005 ], [ 3155, 3200, 3140, 3165, 26116 ], [ 3160, 3225, 3100, 3200, 43942 ], [ 3220, 3220, 3140, 3200, 26173 ], [ 3210, 3360, 3165, 3290, 70573 ], [ 3270, 3290, 3145, 3145, 36684 ], [ 3140, 3190, 3130, 3190, 15887 ], [ 3190, 3500, 3130, 3285, 68573 ], [ 3245, 3450, 3230, 3420, 45113 ], [ 3400, 3440, 3330, 3370, 21344 ] ]
no news data
0
[ [ 473000, 475500, 461000, 462000, 320214 ], [ 469500, 470500, 455500, 457000, 219077 ], [ 457500, 459000, 445000, 456500, 290753 ], [ 464500, 467500, 451000, 451500, 220609 ], [ 452500, 455500, 440500, 454000, 316316 ], [ 439000, 440500, 421000, 422000, 458857 ], [ 427500, 440500, 422500, 432000, 315061 ], [ 444500, 451500, 435500, 444000, 330841 ], [ 436000, 444000, 434000, 439500, 247924 ], [ 440000, 441000, 429500, 432000, 219360 ] ]
no news data
0
[ [ 6430, 6450, 6270, 6320, 40089 ], [ 6280, 6300, 6160, 6200, 29912 ], [ 6250, 6250, 6080, 6140, 35550 ], [ 6180, 6270, 6090, 6180, 38437 ], [ 6180, 6280, 6120, 6130, 28877 ], [ 6130, 6130, 5840, 5850, 69360 ], [ 5980, 5980, 5770, 5940, 45166 ], [ 5950, 6180, 5950, 6150, 44111 ], [ 6030, 6250, 6030, 6180, 32954 ], [ 6200, 6240, 6120, 6150, 24953 ] ]
no news data
0
[ [ 20700, 20800, 20400, 20750, 20737 ], [ 20700, 20750, 20050, 20450, 43458 ], [ 20400, 20400, 20000, 20350, 25129 ], [ 20350, 20850, 20300, 20750, 33716 ], [ 20800, 21150, 20750, 20900, 21989 ], [ 20950, 20950, 19950, 20300, 67780 ], [ 20050, 21100, 20050, 20900, 41206 ], [ 20900, 21250, 20750, 21100, 23842 ], [ 21100, 21450, 21000, 21350, 29317 ], [ 21350, 21550, 21150, 21350, 81479 ] ]
no news data
0
[ [ 708, 711, 703, 709, 37144 ], [ 712, 712, 701, 706, 99626 ], [ 706, 710, 702, 706, 28045 ], [ 706, 710, 700, 705, 86392 ], [ 700, 705, 700, 702, 32366 ], [ 700, 702, 671, 674, 348483 ], [ 674, 688, 671, 679, 111974 ], [ 679, 694, 675, 694, 67851 ], [ 694, 694, 679, 680, 105474 ], [ 685, 685, 676, 676, 53996 ] ]
no news data
0
[ [ 5720, 5800, 5650, 5700, 12409 ], [ 5810, 7360, 5680, 6310, 2714415 ], [ 6200, 6850, 6090, 6270, 745470 ], [ 6250, 7070, 6190, 6470, 927659 ], [ 6540, 6540, 6280, 6540, 107117 ], [ 6530, 6740, 6270, 6680, 139713 ], [ 6810, 6900, 6420, 6700, 124553 ], [ 6690, 6740, 6450, 6580, 85878 ], [ 6500, 6650, 6420, 6530, 62132 ], [ 6600, 6830, 6540, 6760, 117347 ] ]
no news data