{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:46:15.949463+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-14.7,"direction":"higher_better","percentile":34},{"name":"영업이익 성장률","unit":"%","value":0.0,"direction":"higher_better","percentile":50}],"summary":"매출 -14.7%","percentile":42},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":52.9,"direction":null,"percentile":53},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-4.4,"direction":"higher_better","percentile":41}],"summary":"RSI 53","percentile":41},"valuation":{"grade":"C","metrics":[],"summary":"밸류에이션 데이터 부족","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":82.76,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":26.1,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":5.79,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.46,"rating":"poor","direction":"lower_better","percentile":22}],"summary":"유동비율 5.8x, 순차입금비율 1.5x","percentile":57}},"signals":[],"summary":"대신밸류리츠(0030R0)은 Real Estate 섹터 KR 시장 종목입니다, 시가총액 2256.43억. 현재가 3,775원, 전일 대비 -0.9%, 30일 -4.4%. ROE 0.7%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 3725.00, 기관 순매수 1.25만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":8.07,"direction":"higher_better","percentile":null}],"summary":"배당수익률 8.07%","value_pct":8.07},"growth":null,"safety":{"grade":"F","metrics":[{"name":"순부채/자기자본","unit":"배","value":1.46,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":20},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":8.07},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":12.266643278886477,"grade":"D","trend":"하락","atr_14":171.42857142857142,"rsi_14":52.94117647058823,"sma_20":3870.5,"sma_60":3849.25,"comment":"하락 추세, RSI 53","analysis":"RSI(14) 52.9로 중립 구간입니다. MACD(12.27)가 시그널선(16.94)을 하회합니다(데드크로스). SMA20 3870, SMA60 3849 — 혼조세입니다. 볼린저밴드 3669~4072 (현재 위치 26%).","bb_lower":3669.107348694149,"bb_upper":4071.892651305851,"macd_signal":16.939355208853783},"change_pct":0.0,"chart_data":[{"date":"2025-07-10","open":4750,"high":4960,"low":4482,"close":4520,"volume":8779479},{"date":"2025-07-11","open":4495,"high":4550,"low":4355,"close":4515,"volume":1260801},{"date":"2025-07-14","open":4500,"high":4515,"low":4430,"close":4465,"volume":482123},{"date":"2025-07-15","open":4158,"high":4275,"low":4149,"close":4271,"volume":502721},{"date":"2025-07-16","open":4271,"high":4275,"low":4200,"close":4238,"volume":172186},{"date":"2025-07-17","open":4219,"high":4247,"low":4205,"close":4238,"volume":152308},{"date":"2025-07-18","open":4238,"high":4266,"low":4200,"close":4214,"volume":171813},{"date":"2025-07-21","open":4214,"high":4214,"low":4177,"close":4182,"volume":92603},{"date":"2025-07-22","open":4191,"high":4191,"low":4135,"close":4158,"volume":190979},{"date":"2025-07-23","open":4158,"high":4182,"low":4144,"close":4177,"volume":57822},{"date":"2025-07-24","open":4172,"high":4191,"low":4168,"close":4177,"volume":81454},{"date":"2025-07-25","open":4177,"high":4200,"low":4158,"close":4196,"volume":76674},{"date":"2025-07-28","open":4182,"high":4186,"low":4158,"close":4163,"volume":65950},{"date":"2025-07-29","open":4163,"high":4163,"low":4126,"close":4130,"volume":78707},{"date":"2025-07-30","open":4126,"high":4154,"low":4121,"close":4135,"volume":58470,"rsi_14":37.18},{"date":"2025-07-31","open":4135,"high":4144,"low":4121,"close":4126,"volume":43759,"rsi_14":36.71},{"date":"2025-08-01","open":4126,"high":4140,"low":4069,"close":4069,"volume":59040,"rsi_14":35.8},{"date":"2025-08-04","open":4069,"high":4088,"low":4065,"close":4069,"volume":52899,"rsi_14":14.75},{"date":"2025-08-05","open":4069,"high":4102,"low":4060,"close":4079,"volume":70714,"rsi_14":19.64},{"date":"2025-08-06","open":4079,"high":4093,"low":4065,"close":4069,"volume":33331,"rsi_14":18.97,"sma_20":4453.25},{"date":"2025-08-07","open":4069,"high":4085,"low":4051,"close":4060,"volume":57063,"rsi_14":20.0,"sma_20":4444.25},{"date":"2025-08-08","open":4051,"high":4130,"low":4046,"close":4112,"volume":71158,"rsi_14":37.29,"sma_20":4438.25},{"date":"2025-08-11","open":4135,"high":4196,"low":4121,"close":4158,"volume":151541,"rsi_14":50.0,"sma_20":4437.25},{"date":"2025-08-12","open":4163,"high":4285,"low":4149,"close":4247,"volume":294171,"rsi_14":59.49,"sma_20":4436.0},{"date":"2025-08-13","open":4228,"high":4345,"low":4196,"close":4345,"volume":301930,"rsi_14":68.0,"sma_20":4441.75},{"date":"2025-08-14","open":4322,"high":4547,"low":4299,"close":4387,"volume":1971656,"rsi_14":69.52,"sma_20":4449.75},{"date":"2025-08-18","open":4369,"high":4369,"low":4144,"close":4191,"volume":497829,"rsi_14":52.14,"sma_20":4448.5},{"date":"2025-08-19","open":4228,"high":4228,"low":4144,"close":4182,"volume":1287577,"rsi_14":54.07,"sma_20":4448.5},{"date":"2025-08-20","open":4182,"high":4182,"low":4060,"close":4069,"volume":286872,"rsi_14":45.57,"sma_20":4443.75},{"date":"2025-08-21","open":4088,"high":4107,"low":4069,"close":4097,"volume":29887,"rsi_14":48.15,"sma_20":4439.5},{"date":"2025-08-22","open":4102,"high":4135,"low":4079,"close":4116,"volume":436450,"rsi_14":53.25,"sma_20":4436.25},{"date":"2025-08-25","open":4116,"high":4140,"low":4097,"close":4130,"volume":529529,"rsi_14":54.14,"sma_20":4432.75},{"date":"2025-08-26","open":4116,"high":4116,"low":4060,"close":4060,"volume":373033,"rsi_14":48.82,"sma_20":4427.25},{"date":"2025-08-27","open":4069,"high":4074,"low":4037,"close":4060,"volume":134287,"rsi_14":49.4,"sma_20":4423.5},{"date":"2025-08-28","open":4096,"high":4130,"low":4091,"close":4130,"volume":58225,"rsi_14":50.0,"sma_20":4419.5},{"date":"2025-08-29","open":4134,"high":4139,"low":4115,"close":4139,"volume":55515,"rsi_14":47.13,"sma_20":4416.5},{"date":"2025-09-01","open":4139,"high":4139,"low":4115,"close":4120,"volume":39818,"rsi_14":42.38,"sma_20":4415.5},{"date":"2025-09-02","open":4110,"high":4139,"low":4106,"close":4110,"volume":53154,"rsi_14":33.58,"sma_20":4414.0},{"date":"2025-09-03","open":4110,"high":4130,"low":4087,"close":4125,"volume":75653,"rsi_14":23.28,"sma_20":4412.75},{"date":"2025-09-04","open":4120,"high":4120,"low":4087,"close":4091,"volume":74042,"rsi_14":15.79,"sma_20":4410.25},{"date":"2025-09-05","open":4091,"high":4091,"low":4068,"close":4072,"volume":89011,"rsi_14":23.68,"sma_20":4407.25},{"date":"2025-09-08","open":4072,"high":4091,"low":4049,"close":4068,"volume":395751,"rsi_14":24.0,"sma_20":4401.25},{"date":"2025-09-09","open":4087,"high":4139,"low":4068,"close":4139,"volume":50422,"rsi_14":50.0,"sma_20":4396.5},{"date":"2025-09-10","open":4110,"high":4144,"low":4101,"close":4101,"volume":49634,"rsi_14":39.71,"sma_20":4385.0},{"date":"2025-09-11","open":4130,"high":4139,"low":4101,"close":4106,"volume":69719,"rsi_14":36.92,"sma_20":4368.5},{"date":"2025-09-12","open":4172,"high":4172,"low":4091,"close":4120,"volume":57517,"rsi_14":36.92,"sma_20":4350.5},{"date":"2025-09-15","open":4120,"high":4163,"low":4110,"close":4163,"volume":61492,"rsi_14":55.93,"sma_20":4345.25},{"date":"2025-09-16","open":4163,"high":4172,"low":4144,"close":4153,"volume":52441,"rsi_14":54.1,"sma_20":4340.0},{"date":"2025-09-17","open":4149,"high":4153,"low":4130,"close":4139,"volume":50162,"rsi_14":51.56,"sma_20":4340.0},{"date":"2025-09-18","open":4125,"high":4167,"low":4111,"close":4130,"volume":62125,"rsi_14":50.79,"sma_20":4338.75},{"date":"2025-09-19","open":4360,"high":4385,"low":4335,"close":4345,"volume":43861,"rsi_14":52.46,"sma_20":4336.0},{"date":"2025-09-22","open":4139,"high":4149,"low":4115,"close":4149,"volume":44382,"rsi_14":56.45,"sma_20":4333.25},{"date":"2025-09-23","open":4149,"high":4153,"low":4120,"close":4153,"volume":61279,"rsi_14":55.0,"sma_20":4334.5},{"date":"2025-09-24","open":4139,"high":4158,"low":4106,"close":4134,"volume":55033,"rsi_14":57.89,"sma_20":4334.75},{"date":"2025-09-25","open":4134,"high":4187,"low":4134,"close":4187,"volume":98369,"rsi_14":68.75,"sma_20":4337.75},{"date":"2025-09-26","open":4177,"high":4196,"low":4139,"close":4163,"volume":71204,"rsi_14":64.71,"sma_20":4339.0},{"date":"2025-09-29","open":4163,"high":4220,"low":4163,"close":4215,"volume":113720,"rsi_14":62.5,"sma_20":4344.0},{"date":"2025-09-30","open":4206,"high":4215,"low":4174,"close":4215,"volume":38842,"rsi_14":71.43,"sma_20":4349.5},{"date":"2025-10-01","open":4215,"high":4296,"low":4196,"close":4282,"volume":153709,"rsi_14":76.81,"sma_20":4357.75},{"date":"2025-10-02","open":4277,"high":4301,"low":4182,"close":4229,"volume":110288,"rsi_14":65.79,"sma_20":4365.25,"sma_60":4409.58},{"date":"2025-10-10","open":4234,"high":4248,"low":4201,"close":4244,"volume":48848,"rsi_14":62.32,"sma_20":4374.25,"sma_60":4408.58},{"date":"2025-10-13","open":4244,"high":4258,"low":4191,"close":4244,"volume":70450,"rsi_14":64.18,"sma_20":4383.5,"sma_60":4407.67},{"date":"2025-10-14","open":4244,"high":4244,"low":4201,"close":4234,"volume":74981,"rsi_14":65.15,"sma_20":4388.5,"sma_60":4407.42},{"date":"2025-10-15","open":4215,"high":4234,"low":4187,"close":4201,"volume":39679,"rsi_14":58.33,"sma_20":4393.75,"sma_60":4404.92},{"date":"2025-10-16","open":4201,"high":4272,"low":4187,"close":4234,"volume":52973,"rsi_14":63.64,"sma_20":4400.5,"sma_60":4403.58},{"date":"2025-10-17","open":4234,"high":4234,"low":4206,"close":4229,"volume":39996,"rsi_14":61.33,"sma_20":4406.25,"sma_60":4402.17},{"date":"2025-10-20","open":4206,"high":4248,"low":4206,"close":4234,"volume":10796,"rsi_14":61.33,"sma_20":4410.0,"sma_60":4401.25},{"date":"2025-10-21","open":4234,"high":4234,"low":4210,"close":4225,"volume":41149,"rsi_14":63.01,"sma_20":4413.75,"sma_60":4400.75},{"date":"2025-10-22","open":4253,"high":4253,"low":4206,"close":4234,"volume":30988,"rsi_14":57.81,"sma_20":4418.75,"sma_60":4400.83},{"date":"2025-10-23","open":4234,"high":4239,"low":4210,"close":4239,"volume":38398,"rsi_14":63.33,"sma_20":4423.75,"sma_60":4400.67},{"date":"2025-10-24","open":4248,"high":4248,"low":4220,"close":4248,"volume":29373,"rsi_14":56.86,"sma_20":4429.75,"sma_60":4400.67},{"date":"2025-10-27","open":4248,"high":4258,"low":4229,"close":4248,"volume":19877,"rsi_14":56.86,"sma_20":4435.0,"sma_60":4400.33},{"date":"2025-10-28","open":4239,"high":4263,"low":4229,"close":4263,"volume":29904,"rsi_14":45.0,"sma_20":4440.75,"sma_60":4400.83},{"date":"2025-10-29","open":4244,"high":4258,"low":4229,"close":4244,"volume":24467,"rsi_14":52.94,"sma_20":4446.5,"sma_60":4401.58},{"date":"2025-10-30","open":4244,"high":4272,"low":4225,"close":4225,"volume":22830,"rsi_14":44.44,"sma_20":4448.5,"sma_60":4401.92},{"date":"2025-10-31","open":4258,"high":4258,"low":4206,"close":4234,"volume":23720,"rsi_14":47.37,"sma_20":4452.25,"sma_60":4402.58},{"date":"2025-11-03","open":4234,"high":4258,"low":4187,"close":4206,"volume":46344,"rsi_14":42.86,"sma_20":4451.75,"sma_60":4403.75},{"date":"2025-11-04","open":4206,"high":4220,"low":4196,"close":4220,"volume":13033,"rsi_14":55.26,"sma_20":4452.0,"sma_60":4405.17},{"date":"2025-11-05","open":4229,"high":4229,"low":4187,"close":4210,"volume":44414,"rsi_14":42.42,"sma_20":4448.25,"sma_60":4406.25},{"date":"2025-11-06","open":4210,"high":4210,"low":4149,"close":4163,"volume":44224,"rsi_14":33.33,"sma_20":4444.5,"sma_60":4406.67},{"date":"2025-11-07","open":4187,"high":4187,"low":4149,"close":4187,"volume":24719,"rsi_14":39.13,"sma_20":4441.5,"sma_60":4407.67},{"date":"2025-11-10","open":4206,"high":4206,"low":4182,"close":4201,"volume":16502,"rsi_14":44.68,"sma_20":4439.25,"sma_60":4408.0},{"date":"2025-11-11","open":4210,"high":4267,"low":4191,"close":4258,"volume":33743,"rsi_14":54.39,"sma_20":4440.5,"sma_60":4408.5},{"date":"2025-11-12","open":4263,"high":4272,"low":4225,"close":4267,"volume":557293,"rsi_14":55.17,"sma_20":4444.0,"sma_60":4407.58},{"date":"2025-11-13","open":4272,"high":4301,"low":4267,"close":4287,"volume":36259,"rsi_14":56.67,"sma_20":4446.75,"sma_60":4405.25},{"date":"2025-11-14","open":4282,"high":4301,"low":4267,"close":4267,"volume":25658,"rsi_14":53.12,"sma_20":4448.75,"sma_60":4401.83},{"date":"2025-11-17","open":4296,"high":4296,"low":4244,"close":4253,"volume":16065,"rsi_14":48.44,"sma_20":4449.75,"sma_60":4401.67},{"date":"2025-11-18","open":4282,"high":4282,"low":4229,"close":4234,"volume":34407,"rsi_14":48.44,"sma_20":4450.25,"sma_60":4401.33},{"date":"2025-11-19","open":4234,"high":4267,"low":4220,"close":4244,"volume":12527,"rsi_14":53.23,"sma_20":4450.75,"sma_60":4403.17},{"date":"2025-11-20","open":4282,"high":4315,"low":4253,"close":4287,"volume":56748,"rsi_14":57.97,"sma_20":4453.25,"sma_60":4405.25},{"date":"2025-11-21","open":4287,"high":4320,"low":4277,"close":4282,"volume":534088,"rsi_14":62.5,"sma_20":4455.0,"sma_60":4406.92},{"date":"2025-11-24","open":4320,"high":4363,"low":4263,"close":4306,"volume":70091,"rsi_14":63.64,"sma_20":4458.0,"sma_60":4408.75},{"date":"2025-11-25","open":4306,"high":4344,"low":4053,"close":4282,"volume":109691,"rsi_14":60.87,"sma_20":4459.0,"sma_60":4411.42},{"date":"2025-11-26","open":4291,"high":4334,"low":4282,"close":4310,"volume":50322,"rsi_14":73.85,"sma_20":4462.5,"sma_60":4414.58},{"date":"2025-11-27","open":4342,"high":4405,"low":4333,"close":4405,"volume":59887,"rsi_14":73.85,"sma_20":4468.25,"sma_60":4418.17},{"date":"2025-11-28","open":4405,"high":4497,"low":4376,"close":4449,"volume":64492,"rsi_14":76.06,"sma_20":4475.75,"sma_60":4422.33},{"date":"2025-12-01","open":4463,"high":4497,"low":4429,"close":4487,"volume":49202,"rsi_14":74.63,"sma_20":4486.75,"sma_60":4427.5},{"date":"2025-12-02","open":4492,"high":4511,"low":4473,"close":4507,"volume":37462,"rsi_14":75.36,"sma_20":4498.0,"sma_60":4433.17},{"date":"2025-12-03","open":4511,"high":4516,"low":4478,"close":4502,"volume":37722,"rsi_14":72.73,"sma_20":4509.5,"sma_60":4438.5},{"date":"2025-12-04","open":4511,"high":4569,"low":4473,"close":4569,"volume":32141,"rsi_14":81.58,"sma_20":4527.0,"sma_60":4445.58},{"date":"2025-12-05","open":4569,"high":4594,"low":4507,"close":4594,"volume":57457,"rsi_14":85.9,"sma_20":4544.5,"sma_60":4453.42},{"date":"2025-12-08","open":4598,"high":4603,"low":4511,"close":4516,"volume":57809,"rsi_14":74.44,"sma_20":4557.25,"sma_60":4460.0},{"date":"2025-12-09","open":4594,"high":4594,"low":4279,"close":4516,"volume":83738,"rsi_14":73.86,"sma_20":4567.0,"sma_60":4465.33},{"date":"2025-12-10","open":4531,"high":4531,"low":4468,"close":4521,"volume":29819,"rsi_14":71.25,"sma_20":4576.5,"sma_60":4471.42},{"date":"2025-12-11","open":4545,"high":4545,"low":4328,"close":4511,"volume":294196,"rsi_14":70.37,"sma_20":4584.5,"sma_60":4477.25},{"date":"2025-12-12","open":4507,"high":4507,"low":4415,"close":4429,"volume":50854,"rsi_14":55.91,"sma_20":4589.25,"sma_60":4481.42},{"date":"2025-12-15","open":4482,"high":4482,"low":4342,"close":4381,"volume":45211,"rsi_14":53.06,"sma_20":4592.25,"sma_60":4484.0},{"date":"2025-12-16","open":4439,"high":4439,"low":4337,"close":4347,"volume":57409,"rsi_14":46.46,"sma_20":4594.5,"sma_60":4486.17},{"date":"2025-12-17","open":4449,"high":4449,"low":4318,"close":4342,"volume":51476,"rsi_14":43.16,"sma_20":4596.0,"sma_60":4488.5},{"date":"2025-12-18","open":4395,"high":4395,"low":4328,"close":4366,"volume":39419,"rsi_14":40.66,"sma_20":4596.5,"sma_60":4491.17},{"date":"2025-12-19","open":4376,"high":4376,"low":4337,"close":4352,"volume":36991,"rsi_14":33.72,"sma_20":4596.5,"sma_60":4493.75},{"date":"2025-12-22","open":4400,"high":4400,"low":4328,"close":4328,"volume":55208,"rsi_14":28.74,"sma_20":4594.0,"sma_60":4495.67},{"date":"2025-12-23","open":4362,"high":4362,"low":4304,"close":4323,"volume":66512,"rsi_14":28.74,"sma_20":4592.5,"sma_60":4497.42},{"date":"2025-12-24","open":4333,"high":4376,"low":4318,"close":4328,"volume":38369,"rsi_14":16.22,"sma_20":4589.75,"sma_60":4499.58},{"date":"2025-12-26","open":4347,"high":4347,"low":4313,"close":4323,"volume":55713,"rsi_14":10.0,"sma_20":4585.5,"sma_60":4500.75},{"date":"2025-12-29","open":4304,"high":4439,"low":4265,"close":4333,"volume":30553,"rsi_14":16.07,"sma_20":4579.5,"sma_60":4502.5},{"date":"2025-12-30","open":4362,"high":4371,"low":4333,"close":4362,"volume":15152,"rsi_14":24.19,"sma_20":4573.0,"sma_60":4503.83},{"date":"2026-01-02","open":4400,"high":4400,"low":4347,"close":4371,"volume":26187,"rsi_14":25.4,"sma_20":4566.0,"sma_60":4505.33},{"date":"2026-01-05","open":4371,"high":4434,"low":4357,"close":4429,"volume":41132,"rsi_14":38.36,"sma_20":4562.25,"sma_60":4506.67},{"date":"2026-01-06","open":4468,"high":4468,"low":4395,"close":4449,"volume":31120,"rsi_14":53.33,"sma_20":4556.0,"sma_60":4509.17,"sma_120":4459.38},{"date":"2026-01-07","open":4449,"high":4449,"low":4386,"close":4410,"volume":44308,"rsi_14":55.17,"sma_20":4546.5,"sma_60":4510.83,"sma_120":4459.71},{"date":"2026-01-08","open":4381,"high":4444,"low":4352,"close":4381,"volume":77464,"rsi_14":56.14,"sma_20":4539.5,"sma_60":4512.0,"sma_120":4459.83},{"date":"2026-01-09","open":4424,"high":4424,"low":4323,"close":4323,"volume":70977,"rsi_14":47.06,"sma_20":4529.5,"sma_60":4512.33,"sma_120":4459.88},{"date":"2026-01-12","open":4352,"high":4357,"low":4299,"close":4357,"volume":79483,"rsi_14":48.57,"sma_20":4521.0,"sma_60":4513.83,"sma_120":4459.38},{"date":"2026-01-13","open":4352,"high":4362,"low":4342,"close":4362,"volume":31209,"rsi_14":51.47,"sma_20":4513.25,"sma_60":4514.83,"sma_120":4459.21},{"date":"2026-01-14","open":4386,"high":4386,"low":4337,"close":4357,"volume":29830,"rsi_14":54.69,"sma_20":4509.5,"sma_60":4515.83,"sma_120":4459.0},{"date":"2026-01-15","open":4357,"high":4386,"low":4347,"close":4381,"volume":26103,"rsi_14":58.82,"sma_20":4509.5,"sma_60":4517.17,"sma_120":4459.21},{"date":"2026-01-16","open":4400,"high":4400,"low":4362,"close":4371,"volume":15804,"rsi_14":56.52,"sma_20":4510.75,"sma_60":4518.5,"sma_120":4459.62},{"date":"2026-01-19","open":4400,"high":4400,"low":4347,"close":4352,"volume":64763,"rsi_14":54.17,"sma_20":4511.25,"sma_60":4519.33,"sma_120":4460.08},{"date":"2026-01-20","open":4352,"high":4391,"low":4352,"close":4362,"volume":49644,"rsi_14":54.17,"sma_20":4511.0,"sma_60":4520.25,"sma_120":4460.46},{"date":"2026-01-21","open":4347,"high":4376,"low":4347,"close":4347,"volume":29387,"rsi_14":47.83,"sma_20":4510.75,"sma_60":4520.75,"sma_120":4460.71},{"date":"2026-01-22","open":4352,"high":4386,"low":4347,"close":4352,"volume":34235,"rsi_14":47.06,"sma_20":4512.0,"sma_60":4521.33,"sma_120":4460.83},{"date":"2026-01-23","open":4352,"high":4376,"low":4352,"close":4352,"volume":12618,"rsi_14":35.71,"sma_20":4513.5,"sma_60":4521.67,"sma_120":4461.25},{"date":"2026-01-26","open":4352,"high":4395,"low":4352,"close":4357,"volume":32006,"rsi_14":32.08,"sma_20":4515.0,"sma_60":4522.42,"sma_120":4462.0},{"date":"2026-01-27","open":4357,"high":4376,"low":4347,"close":4352,"volume":47775,"rsi_14":36.96,"sma_20":4516.5,"sma_60":4523.42,"sma_120":4462.67},{"date":"2026-01-28","open":4352,"high":4362,"low":4337,"close":4347,"volume":63217,"rsi_14":41.46,"sma_20":4517.25,"sma_60":4524.17,"sma_120":4463.38},{"date":"2026-01-29","open":4342,"high":4352,"low":4313,"close":4347,"volume":52020,"rsi_14":58.62,"sma_20":4516.5,"sma_60":4525.42,"sma_120":4464.58},{"date":"2026-01-30","open":4342,"high":4352,"low":4323,"close":4347,"volume":33281,"rsi_14":45.45,"sma_20":4515.25,"sma_60":4526.42,"sma_120":4465.79},{"date":"2026-02-02","open":4362,"high":4366,"low":4318,"close":4357,"volume":40475,"rsi_14":47.83,"sma_20":4511.5,"sma_60":4527.75,"sma_120":4467.0},{"date":"2026-02-03","open":4357,"high":4386,"low":4347,"close":4362,"volume":44827,"rsi_14":52.17,"sma_20":4507.0,"sma_60":4530.0,"sma_120":4468.33},{"date":"2026-02-04","open":4362,"high":4400,"low":4352,"close":4400,"volume":67596,"rsi_14":57.69,"sma_20":4506.5,"sma_60":4532.5,"sma_120":4470.08},{"date":"2026-02-05","open":4400,"high":4424,"low":4129,"close":4381,"volume":69046,"rsi_14":53.57,"sma_20":4506.5,"sma_60":4534.42,"sma_120":4471.21},{"date":"2026-02-06","open":4381,"high":4444,"low":4342,"close":4352,"volume":42897,"rsi_14":50.0,"sma_20":4508.0,"sma_60":4534.83,"sma_120":4471.67},{"date":"2026-02-09","open":4352,"high":4395,"low":4352,"close":4366,"volume":49689,"rsi_14":51.61,"sma_20":4508.5,"sma_60":4535.33,"sma_120":4471.46},{"date":"2026-02-10","open":4366,"high":4415,"low":4362,"close":4395,"volume":35461,"rsi_14":64.71,"sma_20":4510.25,"sma_60":4536.0,"sma_120":4470.62},{"date":"2026-02-11","open":4395,"high":4449,"low":4395,"close":4434,"volume":48125,"rsi_14":70.73,"sma_20":4514.25,"sma_60":4537.67,"sma_120":4469.75},{"date":"2026-02-12","open":4434,"high":4444,"low":4405,"close":4405,"volume":23709,"rsi_14":61.7,"sma_20":4515.5,"sma_60":4539.08,"sma_120":4470.38},{"date":"2026-02-13","open":4420,"high":4449,"low":4391,"close":4391,"volume":25564,"rsi_14":57.14,"sma_20":4516.5,"sma_60":4540.58,"sma_120":4470.96},{"date":"2026-02-19","open":4410,"high":4449,"low":4395,"close":4395,"volume":89608,"rsi_14":59.18,"sma_20":4518.75,"sma_60":4542.0,"sma_120":4472.58},{"date":"2026-02-20","open":4410,"high":4439,"low":4395,"close":4395,"volume":65642,"rsi_14":60.42,"sma_20":4520.5,"sma_60":4542.67,"sma_120":4473.96},{"date":"2026-02-23","open":4381,"high":4429,"low":4381,"close":4386,"volume":49418,"rsi_14":58.0,"sma_20":4522.5,"sma_60":4543.25,"sma_120":4475.08},{"date":"2026-02-24","open":4400,"high":4444,"low":4386,"close":4444,"volume":129159,"rsi_14":66.13,"sma_20":4527.25,"sma_60":4544.42,"sma_120":4476.58},{"date":"2026-02-25","open":4444,"high":4444,"low":4386,"close":4420,"volume":36105,"rsi_14":60.0,"sma_20":4530.75,"sma_60":4545.58,"sma_120":4478.5},{"date":"2026-02-26","open":4472,"high":4477,"low":4447,"close":4467,"volume":37232,"rsi_14":55.07,"sma_20":4532.75,"sma_60":4545.83,"sma_120":4480.21},{"date":"2026-02-27","open":4467,"high":4467,"low":4418,"close":4423,"volume":37081,"rsi_14":42.86,"sma_20":4532.75,"sma_60":4544.92,"sma_120":4481.54},{"date":"2026-03-03","open":4437,"high":4452,"low":4364,"close":4378,"volume":49540,"rsi_14":40.0,"sma_20":4530.75,"sma_60":4542.5,"sma_120":4482.42},{"date":"2026-03-04","open":4373,"high":4373,"low":4226,"close":4246,"volume":121251,"rsi_14":31.25,"sma_20":4522.0,"sma_60":4537.17,"sma_120":4482.33},{"date":"2026-03-05","open":4324,"high":4432,"low":4265,"close":4334,"volume":38088,"rsi_14":40.54,"sma_20":4517.75,"sma_60":4533.0,"sma_120":4483.08},{"date":"2026-03-06","open":4339,"high":4359,"low":4295,"close":4324,"volume":45623,"rsi_14":36.45,"sma_20":4512.5,"sma_60":4528.75,"sma_120":4483.62},{"date":"2026-03-09","open":4344,"high":4344,"low":4236,"close":4280,"volume":31256,"rsi_14":28.7,"sma_20":4504.75,"sma_60":4522.58,"sma_120":4484.08},{"date":"2026-03-10","open":4280,"high":4364,"low":4275,"close":4364,"volume":37689,"rsi_14":40.34,"sma_20":4499.25,"sma_60":4517.42,"sma_120":4485.42},{"date":"2026-03-11","open":4388,"high":4388,"low":4314,"close":4368,"volume":49283,"rsi_14":41.88,"sma_20":4495.0,"sma_60":4513.67,"sma_120":4486.83},{"date":"2026-03-12","open":4388,"high":4388,"low":4324,"close":4324,"volume":19674,"rsi_14":38.4,"sma_20":4490.0,"sma_60":4509.17,"sma_120":4487.25},{"date":"2026-03-13","open":4324,"high":4339,"low":4305,"close":4314,"volume":33267,"rsi_14":37.8,"sma_20":4483.75,"sma_60":4504.42,"sma_120":4487.92},{"date":"2026-03-16","open":4324,"high":4324,"low":4295,"close":4295,"volume":49273,"rsi_14":37.21,"sma_20":4475.0,"sma_60":4499.5,"sma_120":4488.38},{"date":"2026-03-17","open":4305,"high":4319,"low":4280,"close":4280,"volume":33334,"rsi_14":30.0,"sma_20":4463.5,"sma_60":4495.75,"sma_120":4488.58},{"date":"2026-03-18","open":4295,"high":4300,"low":4270,"close":4270,"volume":66348,"rsi_14":30.77,"sma_20":4453.0,"sma_60":4492.67,"sma_120":4488.33},{"date":"2026-03-19","open":4280,"high":4280,"low":4241,"close":4251,"volume":52750,"rsi_14":31.03,"sma_20":4442.25,"sma_60":4489.83,"sma_120":4488.0},{"date":"2026-03-20","open":4265,"high":4265,"low":4231,"close":4255,"volume":83782,"rsi_14":34.26,"sma_20":4431.5,"sma_60":4487.17,"sma_120":4487.83},{"date":"2026-03-23","open":4265,"high":4265,"low":4226,"close":4226,"volume":19881,"rsi_14":35.24,"sma_20":4419.25,"sma_60":4483.58,"sma_120":4487.38},{"date":"2026-03-24","open":4241,"high":4246,"low":4216,"close":4216,"volume":121869,"rsi_14":46.25,"sma_20":4407.0,"sma_60":4480.08,"sma_120":4486.92},{"date":"2026-03-25","open":4265,"high":4265,"low":4211,"close":4211,"volume":40941,"rsi_14":30.16,"sma_20":4391.5,"sma_60":4476.92,"sma_120":4486.29},{"date":"2026-03-26","open":4216,"high":4270,"low":4216,"close":4236,"volume":17619,"rsi_14":36.36,"sma_20":4378.5,"sma_60":4474.25,"sma_120":4485.83},{"date":"2026-03-27","open":4246,"high":4246,"low":4206,"close":4211,"volume":41460,"rsi_14":38.71,"sma_20":4365.5,"sma_60":4471.08,"sma_120":4485.33},{"date":"2026-03-30","open":4211,"high":4216,"low":4187,"close":4216,"volume":8290,"rsi_14":17.39,"sma_20":4355.0,"sma_60":4468.08,"sma_120":4484.42},{"date":"2026-03-31","open":4226,"high":4285,"low":4216,"close":4255,"volume":94815,"rsi_14":28.3,"sma_20":4348.75,"sma_60":4465.58,"sma_120":4484.04},{"date":"2026-04-01","open":4270,"high":4290,"low":4211,"close":4231,"volume":63383,"rsi_14":30.61,"sma_20":4348.0,"sma_60":4462.17,"sma_120":4483.0},{"date":"2026-04-02","open":4231,"high":4270,"low":4216,"close":4260,"volume":57893,"rsi_14":39.62,"sma_20":4344.25,"sma_60":4459.08,"sma_120":4482.21},{"date":"2026-04-03","open":4265,"high":4324,"low":4260,"close":4305,"volume":26869,"rsi_14":51.72,"sma_20":4343.25,"sma_60":4455.75,"sma_120":4481.21},{"date":"2026-04-06","open":4324,"high":4324,"low":4265,"close":4275,"volume":18016,"rsi_14":49.18,"sma_20":4343.0,"sma_60":4451.58,"sma_120":4480.38},{"date":"2026-04-07","open":4275,"high":4285,"low":4226,"close":4270,"volume":41371,"rsi_14":50.0,"sma_20":4338.25,"sma_60":4448.0,"sma_120":4479.42},{"date":"2026-04-08","open":4270,"high":4275,"low":4231,"close":4275,"volume":64397,"rsi_14":54.39,"sma_20":4333.5,"sma_60":4445.0,"sma_120":4478.5},{"date":"2026-04-09","open":4275,"high":4275,"low":4231,"close":4231,"volume":52467,"rsi_14":46.15,"sma_20":4328.75,"sma_60":4442.25,"sma_120":4477.29},{"date":"2026-04-10","open":4231,"high":4280,"low":4226,"close":4251,"volume":42555,"rsi_14":53.97,"sma_20":4325.5,"sma_60":4439.25,"sma_120":4476.54},{"date":"2026-04-13","open":4255,"high":4354,"low":4251,"close":4275,"volume":56670,"rsi_14":59.09,"sma_20":4324.5,"sma_60":4436.58,"sma_120":4475.71},{"date":"2026-04-14","open":4305,"high":4364,"low":4290,"close":4290,"volume":56276,"rsi_14":61.76,"sma_20":4325.0,"sma_60":4434.25,"sma_120":4475.04},{"date":"2026-04-15","open":4310,"high":4373,"low":4295,"close":4373,"volume":41090,"rsi_14":67.5,"sma_20":4330.25,"sma_60":4432.92,"sma_120":4475.04},{"date":"2026-04-16","open":4393,"high":4393,"low":4324,"close":4339,"volume":1546411,"rsi_14":65.85,"sma_20":4334.75,"sma_60":4431.17,"sma_120":4474.83},{"date":"2026-04-17","open":4344,"high":4354,"low":4285,"close":4300,"volume":32096,"rsi_14":59.55,"sma_20":4337.0,"sma_60":4429.08,"sma_120":4474.21},{"date":"2026-04-20","open":4300,"high":4423,"low":4285,"close":4314,"volume":49119,"rsi_14":57.14,"sma_20":4341.5,"sma_60":4427.08,"sma_120":4473.67},{"date":"2026-04-21","open":4314,"high":4383,"low":4300,"close":4305,"volume":63527,"rsi_14":59.26,"sma_20":4346.0,"sma_60":4425.17,"sma_120":4472.96},{"date":"2026-04-22","open":4329,"high":4349,"low":4295,"close":4344,"volume":40226,"rsi_14":60.24,"sma_20":4352.75,"sma_60":4423.83,"sma_120":4472.58},{"date":"2026-04-23","open":4359,"high":4393,"low":4329,"close":4339,"volume":119694,"rsi_14":54.67,"sma_20":4358.0,"sma_60":4422.42,"sma_120":4472.04},{"date":"2026-04-24","open":4359,"high":4364,"low":4329,"close":4344,"volume":26203,"rsi_14":60.0,"sma_20":4364.75,"sma_60":4421.0,"sma_120":4471.71},{"date":"2026-04-27","open":4354,"high":4373,"low":4344,"close":4344,"volume":50649,"rsi_14":60.87,"sma_20":4371.25,"sma_60":4419.67,"sma_120":4471.54},{"date":"2026-04-28","open":4354,"high":4373,"low":4314,"close":4344,"volume":95995,"rsi_14":60.29,"sma_20":4375.75,"sma_60":4418.42,"sma_120":4471.29},{"date":"2026-04-29","open":4344,"high":4354,"low":4216,"close":4290,"volume":220995,"rsi_14":58.57,"sma_20":4378.75,"sma_60":4416.25,"sma_120":4470.83},{"date":"2026-04-30","open":4275,"high":4364,"low":4221,"close":4251,"volume":95799,"rsi_14":24.49,"sma_20":4389.5,"sma_60":4347.92,"sma_120":4423.21},{"date":"2026-05-04","open":4265,"high":4275,"low":4221,"close":4265,"volume":94877,"rsi_14":48.61,"sma_20":4376.25,"sma_60":4410.67,"sma_120":4469.21},{"date":"2026-05-06","open":4251,"high":4334,"low":4196,"close":4226,"volume":631769,"rsi_14":41.56,"sma_20":4373.75,"sma_60":4407.17,"sma_120":4468.58},{"date":"2026-05-07","open":4226,"high":4265,"low":4196,"close":4255,"volume":74914,"rsi_14":31.82,"sma_20":4373.0,"sma_60":4403.5,"sma_120":4468.0},{"date":"2026-05-08","open":4270,"high":4270,"low":4187,"close":4221,"volume":88326,"rsi_14":31.82,"sma_20":4370.25,"sma_60":4399.58,"sma_120":4467.0},{"date":"2026-05-11","open":4246,"high":4246,"low":4128,"close":4196,"volume":66485,"rsi_14":33.33,"sma_20":4368.5,"sma_60":4395.75,"sma_120":4465.29},{"date":"2026-05-12","open":4196,"high":4201,"low":4138,"close":4201,"volume":47291,"rsi_14":31.15,"sma_20":4366.0,"sma_60":4391.75,"sma_120":4463.54},{"date":"2026-05-13","open":4201,"high":4231,"low":4177,"close":4211,"volume":42037,"rsi_14":34.43,"sma_20":4362.75,"sma_60":4387.42,"sma_120":4461.71},{"date":"2026-05-14","open":4226,"high":4226,"low":4123,"close":4157,"volume":88189,"rsi_14":20.31,"sma_20":4356.0,"sma_60":4381.5,"sma_120":4459.58},{"date":"2026-05-15","open":4157,"high":4226,"low":4103,"close":4128,"volume":49534,"rsi_14":18.84,"sma_20":4343.5,"sma_60":4375.58,"sma_120":4457.33},{"date":"2026-05-18","open":4162,"high":4162,"low":4079,"close":4123,"volume":42725,"rsi_14":17.39,"sma_20":4332.5,"sma_60":4369.83,"sma_120":4455.21},{"date":"2026-05-19","open":4142,"high":4172,"low":4088,"close":4172,"volume":33146,"rsi_14":27.85,"sma_20":4326.0,"sma_60":4364.83,"sma_120":4453.42},{"date":"2026-05-20","open":4172,"high":4177,"low":4083,"close":4167,"volume":21793,"rsi_14":27.5,"sma_20":4318.5,"sma_60":4359.75,"sma_120":4451.21},{"date":"2026-05-21","open":4167,"high":4182,"low":4079,"close":4128,"volume":71255,"rsi_14":28.57,"sma_20":4309.5,"sma_60":4354.17,"sma_120":4448.71},{"date":"2026-05-22","open":4128,"high":4177,"low":4088,"close":4123,"volume":51282,"rsi_14":31.43,"sma_20":4298.25,"sma_60":4347.5,"sma_120":4445.96},{"date":"2026-05-26","open":4123,"high":4196,"low":4108,"close":4152,"volume":27091,"rsi_14":34.25,"sma_20":4288.75,"sma_60":4341.75,"sma_120":4443.67},{"date":"2026-05-27","open":4177,"high":4196,"low":4103,"close":4167,"volume":16461,"rsi_14":41.18,"sma_20":4279.75,"sma_60":4336.67,"sma_120":4441.25},{"date":"2026-05-28","open":4240,"high":4240,"low":4155,"close":4175,"volume":32268,"rsi_14":29.33,"sma_20":4267.5,"sma_60":4331.25,"sma_120":4438.08},{"date":"2026-05-29","open":4150,"high":4180,"low":4085,"close":4180,"volume":28505,"rsi_14":33.33,"sma_20":4255.5,"sma_60":4326.67,"sma_120":4434.58},{"date":"2026-06-01","open":4180,"high":4190,"low":4080,"close":4100,"volume":69166,"rsi_14":28.75,"sma_20":4242.25,"sma_60":4323.0,"sma_120":4430.08},{"date":"2026-06-02","open":4090,"high":4190,"low":4030,"close":4190,"volume":44001,"rsi_14":41.24,"sma_20":4235.5,"sma_60":4319.33,"sma_120":4426.17},{"date":"2026-06-04","open":4145,"high":4200,"low":4060,"close":4200,"volume":19906,"rsi_14":41.24,"sma_20":4228.5,"sma_60":4316.0,"sma_120":4422.38},{"date":"2026-06-05","open":4080,"high":4220,"low":4080,"close":4210,"volume":74431,"rsi_14":47.73,"sma_20":4224.0,"sma_60":4313.58,"sma_120":4418.08},{"date":"2026-06-08","open":4210,"high":4210,"low":4045,"close":4150,"volume":63666,"rsi_14":44.68,"sma_20":4215.0,"sma_60":4308.75,"sma_120":4413.08},{"date":"2026-06-09","open":4195,"high":4195,"low":4080,"close":4100,"volume":23399,"rsi_14":40.78,"sma_20":4205.25,"sma_60":4303.0,"sma_120":4408.33},{"date":"2026-06-10","open":4085,"high":4160,"low":4000,"close":4050,"volume":296107,"rsi_14":31.07,"sma_20":4194.25,"sma_60":4297.17,"sma_120":4403.17},{"date":"2026-06-11","open":4050,"high":4090,"low":3905,"close":3950,"volume":222833,"rsi_14":26.23,"sma_20":4178.0,"sma_60":4289.83,"sma_120":4397.12},{"date":"2026-06-12","open":3950,"high":4180,"low":3950,"close":4150,"volume":208768,"rsi_14":46.75,"sma_20":4171.25,"sma_60":4286.17,"sma_120":4392.83},{"date":"2026-06-15","open":4150,"high":4150,"low":3860,"close":3890,"volume":285928,"rsi_14":35.12,"sma_20":4154.25,"sma_60":4278.42,"sma_120":4387.08},{"date":"2026-06-16","open":3895,"high":4040,"low":3895,"close":3935,"volume":172550,"rsi_14":36.06,"sma_20":4141.0,"sma_60":4271.58,"sma_120":4382.12},{"date":"2026-06-17","open":3975,"high":4095,"low":3920,"close":4030,"volume":105838,"rsi_14":40.62,"sma_20":4132.75,"sma_60":4266.67,"sma_120":4378.25},{"date":"2026-06-18","open":4030,"high":4050,"low":3935,"close":3935,"volume":27997,"rsi_14":39.57,"sma_20":4117.25,"sma_60":4260.08,"sma_120":4373.62},{"date":"2026-06-19","open":3935,"high":3995,"low":3860,"close":3915,"volume":18858,"rsi_14":38.63,"sma_20":4101.0,"sma_60":4253.67,"sma_120":4368.62},{"date":"2026-06-22","open":3950,"high":3950,"low":3830,"close":3870,"volume":17732,"rsi_14":39.82,"sma_20":4084.5,"sma_60":4246.67,"sma_120":4363.38},{"date":"2026-06-23","open":3870,"high":3930,"low":3705,"close":3775,"volume":30658,"rsi_14":31.72,"sma_20":4063.5,"sma_60":4238.17,"sma_120":4357.54},{"date":"2026-06-24","open":3755,"high":3815,"low":3740,"close":3815,"volume":14355,"rsi_14":33.48,"sma_20":4043.0,"sma_60":4229.92,"sma_120":4352.08},{"date":"2026-06-25","open":3815,"high":3850,"low":3780,"close":3815,"volume":17005,"rsi_14":32.9,"sma_20":4021.75,"sma_60":4222.08,"sma_120":4346.58},{"date":"2026-06-26","open":3815,"high":3815,"low":3740,"close":3795,"volume":25807,"rsi_14":34.08,"sma_20":4002.75,"sma_60":4213.83,"sma_120":4340.96},{"date":"2026-06-29","open":3900,"high":3900,"low":3780,"close":3890,"volume":7174,"rsi_14":40.95,"sma_20":3988.25,"sma_60":4206.5,"sma_120":4336.04},{"date":"2026-06-30","open":3895,"high":3925,"low":3870,"close":3925,"volume":7258,"rsi_14":44.54,"sma_20":3979.5,"sma_60":4200.17,"sma_120":4331.17},{"date":"2026-07-01","open":3925,"high":3950,"low":3870,"close":3930,"volume":9203,"rsi_14":49.05,"sma_20":3966.5,"sma_60":4193.42,"sma_120":4326.25},{"date":"2026-07-02","open":3930,"high":3990,"low":3880,"close":3915,"volume":7887,"rsi_14":36.42,"sma_20":3952.25,"sma_60":4185.67,"sma_120":4320.71},{"date":"2026-07-03","open":3915,"high":3945,"low":3830,"close":3940,"volume":22182,"rsi_14":53.97,"sma_20":3938.75,"sma_60":4178.83,"sma_120":4313.12},{"date":"2026-07-06","open":3910,"high":4070,"low":3910,"close":4040,"volume":35404,"rsi_14":57.66,"sma_20":3933.25,"sma_60":4173.75,"sma_120":4310.12},{"date":"2026-07-07","open":4080,"high":4080,"low":3930,"close":4015,"volume":7804,"rsi_14":48.78,"sma_20":3929.0,"sma_60":4168.17,"sma_120":4306.79},{"date":"2026-07-08","open":4015,"high":4065,"low":3900,"close":4015,"volume":16610,"rsi_14":57.69,"sma_20":3927.25,"sma_60":4163.33,"sma_120":4302.96},{"date":"2026-07-09","open":4015,"high":4015,"low":3850,"close":3850,"volume":22837,"rsi_14":45.11,"sma_20":3922.25,"sma_60":4155.42,"sma_120":4297.67},{"date":"2026-07-10","open":3850,"high":3925,"low":3850,"close":3865,"volume":2970,"rsi_14":49.61,"sma_20":3908.0,"sma_60":4147.33,"sma_120":4292.33},{"date":"2026-07-13","open":3980,"high":3985,"low":3850,"close":3850,"volume":13567,"rsi_14":56.76,"sma_20":3906.0,"sma_60":4138.75,"sma_120":4287.04},{"date":"2026-07-14","open":3855,"high":4090,"low":3810,"close":3810,"volume":10821,"rsi_14":49.55,"sma_20":3899.75,"sma_60":4128.08,"sma_120":4281.54},{"date":"2026-07-15","open":3885,"high":4010,"low":3810,"close":3810,"volume":8729,"rsi_14":49.55,"sma_20":3888.75,"sma_60":4118.0,"sma_120":4276.21},{"date":"2026-07-16","open":3865,"high":3865,"low":3725,"close":3725,"volume":53338,"rsi_14":44.35,"sma_20":3878.25,"sma_60":4107.17,"sma_120":4270.08},{"date":"2026-07-20","open":3765,"high":4000,"low":3700,"close":3700,"volume":21866,"rsi_14":32.73,"sma_20":3867.5,"sma_60":4095.67,"sma_120":4263.38},{"date":"2026-07-21","open":3700,"high":3830,"low":3695,"close":3785,"volume":6049,"rsi_14":38.33,"sma_20":3863.25,"sma_60":4085.75,"sma_120":4257.42},{"date":"2026-07-22","open":3790,"high":3795,"low":3710,"close":3745,"volume":41163,"rsi_14":35.43,"sma_20":3861.75,"sma_60":4074.5,"sma_120":4250.92},{"date":"2026-07-23","open":3745,"high":3785,"low":3720,"close":3780,"volume":3943,"rsi_14":39.69,"sma_20":3860.0,"sma_60":4063.92,"sma_120":4244.92},{"date":"2026-07-24","open":3780,"high":3900,"low":3730,"close":3730,"volume":44383,"rsi_14":34.56,"sma_20":3855.75,"sma_60":4052.42,"sma_120":4238.25},{"date":"2026-07-27","open":3775,"high":3955,"low":3660,"close":3710,"volume":30258,"rsi_14":22.5,"sma_20":3851.5,"sma_60":4040.58,"sma_120":4231.21},{"date":"2026-07-28","open":3785,"high":3785,"low":3640,"close":3650,"volume":10665,"rsi_14":21.26,"sma_20":3839.5,"sma_60":4027.75,"sma_120":4223.29},{"date":"2026-07-29","open":3690,"high":3795,"low":3455,"close":3515,"volume":87925,"rsi_14":17.53,"sma_20":3819.0,"sma_60":4013.58,"sma_120":4214.92},{"date":"2026-07-30","open":3605,"high":3605,"low":3455,"close":3495,"volume":90417,"rsi_14":21.6,"sma_20":3797.25,"sma_60":3999.75,"sma_120":4206.58},{"date":"2026-07-31","open":3535,"high":3685,"low":3535,"close":3620,"volume":12631,"rsi_14":33.33,"sma_20":3782.5,"sma_60":3987.75,"sma_120":4199.21},{"date":"2026-08-03","open":3700,"high":3770,"low":3550,"close":3630,"volume":19114,"rsi_14":34.93,"sma_20":3767.0,"sma_60":3976.58,"sma_120":4191.88},{"date":"2026-08-04","open":3630,"high":3860,"low":3625,"close":3800,"volume":19604,"rsi_14":49.42,"sma_20":3755.0,"sma_60":3967.75,"sma_120":4185.62},{"date":"2026-08-05","open":3800,"high":3875,"low":3755,"close":3815,"volume":9253,"rsi_14":50.29,"sma_20":3745.0,"sma_60":3959.75,"sma_120":4179.67},{"date":"2026-08-06","open":3825,"high":3915,"low":3780,"close":3825,"volume":27723,"rsi_14":56.25,"sma_20":3735.5,"sma_60":3952.33,"sma_120":4174.04},{"date":"2026-08-07","open":3825,"high":3940,"low":3810,"close":3840,"volume":2835,"rsi_14":58.86,"sma_20":3735.0,"sma_60":3945.08,"sma_120":4168.42},{"date":"2026-08-10","open":3875,"high":3965,"low":3845,"close":3960,"volume":27392,"rsi_14":60.61,"sma_20":3739.75,"sma_60":3939.67,"sma_120":4163.54},{"date":"2026-08-11","open":3960,"high":4045,"low":3920,"close":3980,"volume":16421,"rsi_14":64.6,"sma_20":3746.25,"sma_60":3935.5,"sma_120":4158.5},{"date":"2026-08-12","open":3980,"high":4025,"low":3900,"close":3905,"volume":5749,"rsi_14":57.4,"sma_20":3751.0,"sma_60":3930.58,"sma_120":4153.08},{"date":"2026-08-13","open":3905,"high":4015,"low":3890,"close":3940,"volume":21476,"rsi_14":62.65,"sma_20":3757.5,"sma_60":3926.33,"sma_120":4148.08},{"date":"2026-08-14","open":3940,"high":3965,"low":3890,"close":3965,"volume":2896,"rsi_14":65.27,"sma_20":3769.5,"sma_60":3921.67,"sma_120":4143.25},{"date":"2026-08-18","open":3945,"high":3960,"low":3830,"close":3930,"volume":7445,"rsi_14":67.28,"sma_20":3781.0,"sma_60":3916.5,"sma_120":4138.12},{"date":"2026-08-19","open":3930,"high":3970,"low":3850,"close":3850,"volume":11905,"rsi_14":72.19,"sma_20":3784.25,"sma_60":3910.67,"sma_120":4132.42},{"date":"2026-08-20","open":3885,"high":3920,"low":3850,"close":3920,"volume":3064,"rsi_14":76.4,"sma_20":3793.0,"sma_60":3906.08,"sma_120":4126.79},{"date":"2026-08-21","open":3920,"high":3920,"low":3795,"close":3835,"volume":15391,"rsi_14":64.05,"sma_20":3795.75,"sma_60":3899.58,"sma_120":4120.67},{"date":"2026-08-24","open":3900,"high":3900,"low":3815,"close":3825,"volume":9183,"rsi_14":62.75,"sma_20":3800.5,"sma_60":3892.67,"sma_120":4114.67},{"date":"2026-08-25","open":3850,"high":3900,"low":3805,"close":3875,"volume":2221,"rsi_14":55.81,"sma_20":3808.75,"sma_60":3887.67,"sma_120":4109.46},{"date":"2026-08-26","open":3900,"high":3930,"low":3825,"close":3825,"volume":5133,"rsi_14":50.74,"sma_20":3817.5,"sma_60":3881.75,"sma_120":4104.21},{"date":"2026-08-27","open":3830,"high":3925,"low":3820,"close":3925,"volume":13028,"rsi_14":56.49,"sma_20":3838.0,"sma_60":3878.83,"sma_120":4100.92},{"date":"2026-08-28","open":3925,"high":4000,"low":3895,"close":3940,"volume":21820,"rsi_14":56.49,"sma_20":3860.25,"sma_60":3874.67,"sma_120":4097.0},{"date":"2026-08-31","open":3940,"high":3970,"low":3870,"close":3970,"volume":3100,"rsi_14":50.74,"sma_20":3877.75,"sma_60":3870.83,"sma_120":4093.42},{"date":"2026-09-01","open":4000,"high":4025,"low":3950,"close":4000,"volume":17803,"rsi_14":51.45,"sma_20":3896.25,"sma_60":3867.33,"sma_120":4090.46},{"date":"2026-09-02","open":4000,"high":4025,"low":3925,"close":3930,"volume":18282,"rsi_14":51.82,"sma_20":3902.75,"sma_60":3863.67,"sma_120":4086.21},{"date":"2026-09-03","open":3930,"high":3940,"low":3840,"close":3840,"volume":21477,"rsi_14":43.24,"sma_20":3904.0,"sma_60":3859.33,"sma_120":4081.17},{"date":"2026-09-04","open":3840,"high":3920,"low":3840,"close":3920,"volume":1209,"rsi_14":47.17,"sma_20":3908.75,"sma_60":3857.17,"sma_120":4077.17},{"date":"2026-09-07","open":3920,"high":3945,"low":3915,"close":3945,"volume":14930,"rsi_14":50.96,"sma_20":3914.0,"sma_60":3857.08,"sma_120":4073.46},{"date":"2026-09-08","open":3945,"high":3975,"low":3905,"close":3950,"volume":6469,"rsi_14":57.04,"sma_20":3913.5,"sma_60":3853.75,"sma_120":4069.96},{"date":"2026-09-09","open":3930,"high":3955,"low":3890,"close":3900,"volume":15428,"rsi_14":48.55,"sma_20":3909.5,"sma_60":3853.92,"sma_120":4066.17},{"date":"2026-09-10","open":3900,"high":3900,"low":3830,"close":3850,"volume":10514,"rsi_14":51.15,"sma_20":3906.75,"sma_60":3852.5,"sma_120":4062.04},{"date":"2026-09-11","open":3850,"high":3895,"low":3750,"close":3825,"volume":9258,"rsi_14":50.0,"sma_20":3901.0,"sma_60":3849.08,"sma_120":4057.88},{"date":"2026-09-14","open":3910,"high":3910,"low":3780,"close":3830,"volume":24144,"rsi_14":46.4,"sma_20":3894.25,"sma_60":3847.33,"sma_120":4053.71},{"date":"2026-09-15","open":3865,"high":3915,"low":3725,"close":3825,"volume":30563,"rsi_14":50.0,"sma_20":3889.0,"sma_60":3845.83,"sma_120":4049.75},{"date":"2026-09-16","open":3845,"high":4000,"low":3740,"close":4000,"volume":16998,"rsi_14":55.73,"sma_20":3896.5,"sma_60":3848.0,"sma_120":4047.33},{"date":"2026-09-17","open":3850,"high":3850,"low":3700,"close":3710,"volume":30458,"rsi_14":37.63,"sma_20":3886.0,"sma_60":3846.92,"sma_120":4042.54},{"date":"2026-09-18","open":3750,"high":3750,"low":3675,"close":3745,"volume":20152,"rsi_14":37.97,"sma_20":3881.5,"sma_60":3845.75,"sma_120":4037.83},{"date":"2026-09-21","open":3725,"high":3750,"low":3710,"close":3750,"volume":9698,"rsi_14":36.26,"sma_20":3877.75,"sma_60":3844.67,"sma_120":4033.38},{"date":"2026-09-22","open":3710,"high":3750,"low":3710,"close":3710,"volume":7189,"rsi_14":37.5,"sma_20":3869.5,"sma_60":3843.25,"sma_120":4028.54},{"date":"2026-09-23","open":3690,"high":3920,"low":3660,"close":3705,"volume":7770,"rsi_14":41.51,"sma_20":3863.5,"sma_60":3840.17,"sma_120":4023.33},{"date":"2026-09-28","open":3705,"high":3845,"low":3660,"close":3805,"volume":12018,"rsi_14":42.94,"sma_20":3857.5,"sma_60":3838.17,"sma_120":4019.17},{"date":"2026-09-29","open":3805,"high":3805,"low":3695,"close":3745,"volume":19038,"rsi_14":38.24,"sma_20":3847.75,"sma_60":3835.08,"sma_120":4014.25},{"date":"2026-09-30","open":3745,"high":3765,"low":3680,"close":3750,"volume":16882,"rsi_14":38.24,"sma_20":3836.75,"sma_60":3832.33,"sma_120":4009.0},{"date":"2026-10-01","open":3750,"high":3980,"low":3710,"close":3850,"volume":14837,"rsi_14":47.22,"sma_20":3829.25,"sma_60":3830.83,"sma_120":4004.83},{"date":"2026-10-02","open":3845,"high":4080,"low":3760,"close":3920,"volume":16244,"rsi_14":53.8,"sma_20":3828.75,"sma_60":3828.83,"sma_120":4001.29},{"date":"2026-10-06","open":3920,"high":4045,"low":3825,"close":3950,"volume":13272,"rsi_14":56.76,"sma_20":3834.25,"sma_60":3827.75,"sma_120":3997.96},{"date":"2026-10-07","open":3945,"high":4025,"low":3870,"close":4005,"volume":15469,"rsi_14":58.97,"sma_20":3838.5,"sma_60":3827.58,"sma_120":3995.46},{"date":"2026-10-08","open":3965,"high":3990,"low":3900,"close":3965,"volume":17186,"rsi_14":56.93,"sma_20":3839.5,"sma_60":3829.5,"sma_120":3992.46},{"date":"2026-10-12","open":3965,"high":4030,"low":3885,"close":4030,"volume":17067,"rsi_14":51.67,"sma_20":3843.5,"sma_60":3832.25,"sma_120":3989.79},{"date":"2026-10-13","open":4000,"high":4030,"low":3900,"close":3915,"volume":19384,"rsi_14":64.14,"sma_20":3844.25,"sma_60":3833.33,"sma_120":3986.04},{"date":"2026-10-14","open":3950,"high":4010,"low":3885,"close":4000,"volume":11696,"rsi_14":66.45,"sma_20":3851.75,"sma_60":3836.5,"sma_120":3982.29},{"date":"2026-10-15","open":3995,"high":3995,"low":3805,"close":3865,"volume":38127,"rsi_14":56.35,"sma_20":3853.75,"sma_60":3837.42,"sma_120":3977.71},{"date":"2026-10-16","open":3865,"high":3965,"low":3815,"close":3820,"volume":6461,"rsi_14":56.04,"sma_20":3853.25,"sma_60":3839.0,"sma_120":3973.08},{"date":"2026-10-19","open":3850,"high":3945,"low":3760,"close":3945,"volume":5672,"rsi_14":61.65,"sma_20":3859.25,"sma_60":3843.08,"sma_120":3969.38},{"date":"2026-10-20","open":3945,"high":3945,"low":3855,"close":3930,"volume":9958,"rsi_14":56.61,"sma_20":3855.75,"sma_60":3845.5,"sma_120":3965.62},{"date":"2026-10-21","open":3930,"high":3945,"low":3850,"close":3940,"volume":3555,"rsi_14":60.89,"sma_20":3867.25,"sma_60":3848.75,"sma_120":3961.62},{"date":"2026-10-22","open":3940,"high":3940,"low":3725,"close":3810,"volume":5048,"rsi_14":52.94,"sma_20":3870.5,"sma_60":3849.25,"sma_120":3956.58},{"date":"2026-10-23","open":3865,"high":3925,"low":3715,"close":3810,"volume":4673}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":35.19,"pbr":0.78,"per":null,"roa":0.29,"roe":0.72,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":8061177210.0,"analysis":"ROE 0.7%입니다. 시가총액 2256.43억. 매출 80.61억, 영업이익 66.72억.","eps_basis":"quarterly","debt_ratio":1.4785417216622956,"market_cap":227735183340,"net_income":2103620708.0,"total_debt":429079023574.0,"gross_margin":null,"total_assets":719283227681.0,"total_equity":290204204107.0,"profit_margin":26.1,"revenue_basis":"quarterly","dividend_yield":8.07,"net_income_basis":"quarterly","operating_income":6671762909.0,"operating_margin":82.76,"operating_income_basis":"quarterly"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":3810.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2025-07-10","close":4520.0},{"date":"2025-07-11","close":4515.0},{"date":"2025-07-14","close":4465.0},{"date":"2025-07-15","close":4270.5366},{"date":"2025-07-16","close":4237.7944},{"date":"2025-07-17","close":4237.7944},{"date":"2025-07-18","close":4214.4072},{"date":"2025-07-21","close":4181.6646},{"date":"2025-07-22","close":4158.2769},{"date":"2025-07-23","close":4176.9873},{"date":"2025-07-24","close":4176.9873},{"date":"2025-07-25","close":4195.6973},{"date":"2025-07-28","close":4162.9551},{"date":"2025-07-29","close":4130.2124},{"date":"2025-07-30","close":4134.8901},{"date":"2025-07-31","close":4125.5352},{"date":"2025-08-01","close":4069.4055},{"date":"2025-08-04","close":4069.4055},{"date":"2025-08-05","close":4078.7605},{"date":"2025-08-06","close":4069.4055},{"date":"2025-08-07","close":4060.0505},{"date":"2025-08-08","close":4111.5024},{"date":"2025-08-11","close":4158.2773},{"date":"2025-08-12","close":4247.1494},{"date":"2025-08-13","close":4345.377},{"date":"2025-08-14","close":4387.4736},{"date":"2025-08-18","close":4191.02},{"date":"2025-08-19","close":4181.6646},{"date":"2025-08-20","close":4069.4055},{"date":"2025-08-21","close":4097.4702},{"date":"2025-08-22","close":4116.1802},{"date":"2025-08-25","close":4130.2124},{"date":"2025-08-26","close":4060.0505},{"date":"2025-08-27","close":4060.0505},{"date":"2025-08-28","close":4129.5098},{"date":"2025-08-29","close":4139.0244},{"date":"2025-09-01","close":4119.9951},{"date":"2025-09-02","close":4110.48},{"date":"2025-09-03","close":4124.752},{"date":"2025-09-04","close":4091.4497},{"date":"2025-09-05","close":4072.4202},{"date":"2025-09-08","close":4067.6626},{"date":"2025-09-09","close":4139.0244},{"date":"2025-09-10","close":4100.9648},{"date":"2025-09-11","close":4105.7217},{"date":"2025-09-12","close":4119.9951},{"date":"2025-09-15","close":4162.812},{"date":"2025-09-16","close":4153.2969},{"date":"2025-09-17","close":4139.0244},{"date":"2025-09-18","close":4129.5098},{"date":"2025-09-19","close":4345.0},{"date":"2025-09-22","close":4148.54},{"date":"2025-09-23","close":4153.2969},{"date":"2025-09-24","close":4134.2676},{"date":"2025-09-25","close":4186.5996},{"date":"2025-09-26","close":4162.812},{"date":"2025-09-29","close":4215.145},{"date":"2025-09-30","close":4215.145},{"date":"2025-10-01","close":4281.75},{"date":"2025-10-02","close":4229.4175},{"date":"2025-10-10","close":4243.6899},{"date":"2025-10-13","close":4243.6899},{"date":"2025-10-14","close":4234.1748},{"date":"2025-10-15","close":4200.8721},{"date":"2025-10-16","close":4234.1748},{"date":"2025-10-17","close":4229.4175},{"date":"2025-10-20","close":4234.1748},{"date":"2025-10-21","close":4224.6602},{"date":"2025-10-22","close":4234.1748},{"date":"2025-10-23","close":4238.9321},{"date":"2025-10-24","close":4248.4473},{"date":"2025-10-27","close":4248.4473},{"date":"2025-10-28","close":4262.7202},{"date":"2025-10-29","close":4243.6899},{"date":"2025-10-30","close":4224.6602},{"date":"2025-10-31","close":4234.1748},{"date":"2025-11-03","close":4205.6299},{"date":"2025-11-04","close":4219.9019},{"date":"2025-11-05","close":4210.3872},{"date":"2025-11-06","close":4162.812},{"date":"2025-11-07","close":4186.5996},{"date":"2025-11-10","close":4200.8721},{"date":"2025-11-11","close":4257.9624},{"date":"2025-11-12","close":4267.4771},{"date":"2025-11-13","close":4286.5073},{"date":"2025-11-14","close":4267.4771},{"date":"2025-11-17","close":4253.2046},{"date":"2025-11-18","close":4234.1748},{"date":"2025-11-19","close":4243.6899},{"date":"2025-11-20","close":4286.5073},{"date":"2025-11-21","close":4281.75},{"date":"2025-11-24","close":4305.5376},{"date":"2025-11-25","close":4281.75},{"date":"2025-11-26","close":4310.2944},{"date":"2025-11-27","close":4405.0693},{"date":"2025-11-28","close":4448.5874},{"date":"2025-12-01","close":4487.271},{"date":"2025-12-02","close":4506.6128},{"date":"2025-12-03","close":4501.7773},{"date":"2025-12-04","close":4569.4736},{"date":"2025-12-05","close":4593.6504},{"date":"2025-12-08","close":4516.2837},{"date":"2025-12-09","close":4516.2837},{"date":"2025-12-10","close":4521.1191},{"date":"2025-12-11","close":4511.4482},{"date":"2025-12-12","close":4429.2456},{"date":"2025-12-15","close":4380.8916},{"date":"2025-12-16","close":4347.0439},{"date":"2025-12-17","close":4342.2085},{"date":"2025-12-18","close":4366.3853},{"date":"2025-12-19","close":4351.8794},{"date":"2025-12-22","close":4327.7021},{"date":"2025-12-23","close":4322.8667},{"date":"2025-12-24","close":4327.7021},{"date":"2025-12-26","close":4322.8667},{"date":"2025-12-29","close":4332.5381},{"date":"2025-12-30","close":4361.5503},{"date":"2026-01-02","close":4371.2212},{"date":"2026-01-05","close":4429.2456},{"date":"2026-01-06","close":4448.5874},{"date":"2026-01-07","close":4409.9043},{"date":"2026-01-08","close":4380.8916},{"date":"2026-01-09","close":4322.8667},{"date":"2026-01-12","close":4356.7148},{"date":"2026-01-13","close":4361.5503},{"date":"2026-01-14","close":4356.7148},{"date":"2026-01-15","close":4380.8916},{"date":"2026-01-16","close":4371.2212},{"date":"2026-01-19","close":4351.8794},{"date":"2026-01-20","close":4361.5503},{"date":"2026-01-21","close":4347.0439},{"date":"2026-01-22","close":4351.8794},{"date":"2026-01-23","close":4351.8794},{"date":"2026-01-26","close":4356.7144},{"date":"2026-01-27","close":4351.8794},{"date":"2026-01-28","close":4347.0439},{"date":"2026-01-29","close":4347.0439},{"date":"2026-01-30","close":4347.0439},{"date":"2026-02-02","close":4356.7148},{"date":"2026-02-03","close":4361.5503},{"date":"2026-02-04","close":4400.2334},{"date":"2026-02-05","close":4380.8916},{"date":"2026-02-06","close":4351.8794},{"date":"2026-02-09","close":4366.3853},{"date":"2026-02-10","close":4395.3984},{"date":"2026-02-11","close":4434.0815},{"date":"2026-02-12","close":4405.0688},{"date":"2026-02-13","close":4390.5625},{"date":"2026-02-19","close":4395.3984},{"date":"2026-02-20","close":4395.3984},{"date":"2026-02-23","close":4385.7271},{"date":"2026-02-24","close":4443.7524},{"date":"2026-02-25","close":4419.5752},{"date":"2026-02-26","close":4466.749},{"date":"2026-02-27","close":4422.5234},{"date":"2026-03-03","close":4378.2983},{"date":"2026-03-04","close":4245.6226},{"date":"2026-03-05","close":4334.0732},{"date":"2026-03-06","close":4324.2451},{"date":"2026-03-09","close":4280.02},{"date":"2026-03-10","close":4363.5566},{"date":"2026-03-11","close":4368.4707},{"date":"2026-03-12","close":4324.2451},{"date":"2026-03-13","close":4314.4175},{"date":"2026-03-16","close":4294.7617},{"date":"2026-03-17","close":4280.02},{"date":"2026-03-18","close":4270.1924},{"date":"2026-03-19","close":4250.5366},{"date":"2026-03-20","close":4255.4507},{"date":"2026-03-23","close":4225.9668},{"date":"2026-03-24","close":4216.1392},{"date":"2026-03-25","close":4211.2251},{"date":"2026-03-26","close":4235.7949},{"date":"2026-03-27","close":4211.2251},{"date":"2026-03-30","close":4216.1392},{"date":"2026-03-31","close":4255.4507},{"date":"2026-04-01","close":4230.8809},{"date":"2026-04-02","close":4260.3643},{"date":"2026-04-03","close":4304.5898},{"date":"2026-04-06","close":4275.106},{"date":"2026-04-07","close":4270.1924},{"date":"2026-04-08","close":4275.106},{"date":"2026-04-09","close":4230.8809},{"date":"2026-04-10","close":4250.5366},{"date":"2026-04-13","close":4275.106},{"date":"2026-04-14","close":4289.8477},{"date":"2026-04-15","close":4373.3843},{"date":"2026-04-16","close":4338.9868},{"date":"2026-04-17","close":4299.6758},{"date":"2026-04-20","close":4314.4175},{"date":"2026-04-21","close":4304.5898},{"date":"2026-04-22","close":4343.9009},{"date":"2026-04-23","close":4338.9868},{"date":"2026-04-24","close":4343.9009},{"date":"2026-04-27","close":4343.9009},{"date":"2026-04-28","close":4343.9009},{"date":"2026-04-29","close":4289.8477},{"date":"2026-04-30","close":4250.5366},{"date":"2026-05-04","close":4265.2783},{"date":"2026-05-06","close":4225.9668},{"date":"2026-05-07","close":4255.4507},{"date":"2026-05-08","close":4221.0532},{"date":"2026-05-11","close":4196.4834},{"date":"2026-05-12","close":4201.3975},{"date":"2026-05-13","close":4211.2251},{"date":"2026-05-14","close":4157.1724},{"date":"2026-05-15","close":4127.6885},{"date":"2026-05-18","close":4122.7749},{"date":"2026-05-19","close":4171.9141},{"date":"2026-05-20","close":4167.0},{"date":"2026-05-21","close":4127.6885},{"date":"2026-05-22","close":4122.7749},{"date":"2026-05-26","close":4152.2583},{"date":"2026-05-27","close":4167.0},{"date":"2026-05-28","close":4175.0},{"date":"2026-05-29","close":4180.0},{"date":"2026-06-01","close":4100.0},{"date":"2026-06-02","close":4190.0},{"date":"2026-06-04","close":4200.0},{"date":"2026-06-05","close":4210.0},{"date":"2026-06-08","close":4150.0},{"date":"2026-06-09","close":4100.0},{"date":"2026-06-10","close":4050.0},{"date":"2026-06-11","close":3950.0},{"date":"2026-06-12","close":4150.0},{"date":"2026-06-15","close":3890.0},{"date":"2026-06-16","close":3935.0},{"date":"2026-06-17","close":4030.0},{"date":"2026-06-18","close":3935.0},{"date":"2026-06-19","close":3915.0},{"date":"2026-06-22","close":3870.0},{"date":"2026-06-23","close":3775.0},{"date":"2026-06-24","close":3815.0},{"date":"2026-06-25","close":3815.0},{"date":"2026-06-26","close":3795.0},{"date":"2026-06-29","close":3890.0},{"date":"2026-06-30","close":3925.0},{"date":"2026-07-01","close":3930.0},{"date":"2026-07-02","close":3915.0},{"date":"2026-07-03","close":3940.0},{"date":"2026-07-06","close":4040.0},{"date":"2026-07-07","close":4015.0},{"date":"2026-07-08","close":4015.0},{"date":"2026-07-09","close":3850.0},{"date":"2026-07-10","close":3865.0},{"date":"2026-07-13","close":3850.0},{"date":"2026-07-14","close":3810.0},{"date":"2026-07-15","close":3810.0},{"date":"2026-07-16","close":3725.0},{"date":"2026-07-20","close":3700.0},{"date":"2026-07-21","close":3785.0},{"date":"2026-07-22","close":3745.0},{"date":"2026-07-23","close":3780.0},{"date":"2026-07-24","close":3730.0},{"date":"2026-07-27","close":3710.0},{"date":"2026-07-28","close":3650.0},{"date":"2026-07-29","close":3515.0},{"date":"2026-07-30","close":3495.0},{"date":"2026-07-31","close":3620.0},{"date":"2026-08-03","close":3630.0},{"date":"2026-08-04","close":3800.0},{"date":"2026-08-05","close":3815.0},{"date":"2026-08-06","close":3825.0},{"date":"2026-08-07","close":3840.0},{"date":"2026-08-10","close":3960.0},{"date":"2026-08-11","close":3980.0},{"date":"2026-08-12","close":3905.0},{"date":"2026-08-13","close":3940.0},{"date":"2026-08-14","close":3965.0},{"date":"2026-08-18","close":3930.0},{"date":"2026-08-19","close":3850.0},{"date":"2026-08-20","close":3920.0},{"date":"2026-08-21","close":3835.0},{"date":"2026-08-24","close":3825.0},{"date":"2026-08-25","close":3875.0},{"date":"2026-08-26","close":3825.0},{"date":"2026-08-27","close":3925.0},{"date":"2026-08-28","close":3940.0},{"date":"2026-08-31","close":3970.0},{"date":"2026-09-01","close":4000.0},{"date":"2026-09-02","close":3930.0},{"date":"2026-09-03","close":3840.0},{"date":"2026-09-04","close":3920.0},{"date":"2026-09-07","close":3945.0},{"date":"2026-09-08","close":3950.0},{"date":"2026-09-09","close":3900.0},{"date":"2026-09-10","close":3850.0},{"date":"2026-09-11","close":3825.0},{"date":"2026-09-14","close":3830.0},{"date":"2026-09-15","close":3825.0},{"date":"2026-09-16","close":4000.0},{"date":"2026-09-17","close":3710.0},{"date":"2026-09-18","close":3745.0},{"date":"2026-09-21","close":3750.0},{"date":"2026-09-22","close":3710.0},{"date":"2026-09-23","close":3705.0},{"date":"2026-09-28","close":3805.0},{"date":"2026-09-29","close":3745.0},{"date":"2026-09-30","close":3750.0},{"date":"2026-10-01","close":3850.0},{"date":"2026-10-02","close":3920.0},{"date":"2026-10-06","close":3950.0},{"date":"2026-10-07","close":4005.0},{"date":"2026-10-08","close":3965.0},{"date":"2026-10-12","close":4030.0},{"date":"2026-10-13","close":3915.0},{"date":"2026-10-14","close":4000.0},{"date":"2026-10-15","close":3865.0},{"date":"2026-10-16","close":3820.0},{"date":"2026-10-19","close":3945.0},{"date":"2026-10-20","close":3930.0},{"date":"2026-10-21","close":3940.0},{"date":"2026-10-22","close":3810.0},{"date":"2026-10-23","close":3775.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-491.0,"foreign_net":-368.0,"institution_net":859.0},{"date":"2026-10-21","retail_net":-1043.0,"foreign_net":-852.0,"institution_net":1895.0},{"date":"2026-10-20","retail_net":-6599.0,"foreign_net":1440.0,"institution_net":5159.0},{"date":"2026-10-19","retail_net":-1787.0,"foreign_net":-1695.0,"institution_net":3482.0},{"date":"2026-10-16","retail_net":1140.0,"foreign_net":-2250.0,"institution_net":1110.0},{"date":"2026-10-15","retail_net":6081.0,"foreign_net":15126.0,"institution_net":-21207.0},{"date":"2026-10-14","retail_net":-7671.0,"foreign_net":-1252.0,"institution_net":8923.0},{"date":"2026-10-13","retail_net":-4678.0,"foreign_net":342.0,"institution_net":4336.0},{"date":"2026-10-12","retail_net":-8138.0,"foreign_net":-955.0,"institution_net":9093.0},{"date":"2026-10-08","retail_net":-977.0,"foreign_net":-21.0,"institution_net":998.0},{"date":"2026-10-07","retail_net":-7796.0,"foreign_net":-879.0,"institution_net":8675.0},{"date":"2026-10-06","retail_net":-3115.0,"foreign_net":-1701.0,"institution_net":4816.0},{"date":"2026-10-02","retail_net":-7182.0,"foreign_net":-965.0,"institution_net":8147.0},{"date":"2026-10-01","retail_net":-6793.0,"foreign_net":-492.0,"institution_net":7285.0},{"date":"2026-09-30","retail_net":-4478.0,"foreign_net":-1059.0,"institution_net":5537.0},{"date":"2026-09-29","retail_net":5003.0,"foreign_net":-1907.0,"institution_net":-3096.0},{"date":"2026-09-28","retail_net":-3152.0,"foreign_net":1278.0,"institution_net":1874.0},{"date":"2026-09-23","retail_net":-791.0,"foreign_net":-2161.0,"institution_net":2952.0},{"date":"2026-09-22","retail_net":-2993.0,"foreign_net":-337.0,"institution_net":3330.0},{"date":"2026-09-21","retail_net":-578.0,"foreign_net":-2012.0,"institution_net":2590.0},{"date":"2026-09-18","retail_net":-2678.0,"foreign_net":504.0,"institution_net":2174.0},{"date":"2026-09-17","retail_net":764.0,"foreign_net":-661.0,"institution_net":-103.0},{"date":"2026-09-16","retail_net":-3813.0,"foreign_net":755.0,"institution_net":3058.0},{"date":"2026-09-15","retail_net":-4019.0,"foreign_net":771.0,"institution_net":3248.0},{"date":"2026-09-14","retail_net":-13106.0,"foreign_net":-2126.0,"institution_net":15232.0},{"date":"2026-09-11","retail_net":-4069.0,"foreign_net":-1158.0,"institution_net":5227.0},{"date":"2026-09-10","retail_net":-3994.0,"foreign_net":-1491.0,"institution_net":5485.0},{"date":"2026-09-09","retail_net":5435.0,"foreign_net":-3396.0,"institution_net":-2039.0},{"date":"2026-09-08","retail_net":1709.0,"foreign_net":-1805.0,"institution_net":96.0},{"date":"2026-09-07","retail_net":2235.0,"foreign_net":-2931.0,"institution_net":696.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-491.0,"foreign_net":-368.0,"institution_net":859.0},"d3":{"retail_net":-8133.0,"foreign_net":220.0,"institution_net":7913.0},"d7":{"retail_net":-10370.0,"foreign_net":10149.0,"institution_net":221.0},"d14":{"retail_net":-49049.0,"foreign_net":5478.0,"institution_net":43571.0},"d30":{"retail_net":-77574.0,"foreign_net":-12258.0,"institution_net":89832.0}},"analysis":"최근 5일 외국인 순매수 -3725.00, 기관 순매수 1.25만. 30일 누적: 외국인 -1.23만, 기관 8.98만.","foreign_flow":-3725.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":12505.0},"insider_trades":[],"price_analysis":{"current":3810.0,"low_30d":3660.0,"support":3702.0,"high_30d":4080.0,"change_1d":0.0,"change_7d":-4.3,"change_30d":-4.4,"resistance":4038.0,"position_in_range":36.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[],"timeline":[],"pbr_5y_avg":null,"pbr_5y_low":null,"per_5y_avg":null,"per_5y_low":null,"current_pbr":0.78,"current_per":null,"pbr_5y_high":null,"per_5y_high":null,"pbr_5y_median":null,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":null,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Real Estate","industry":"REIT - DIVERSIFIED"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -14.7%"},"momentum":{"grade":"D","reason":"RSI 53"},"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"profitability":{"grade":"C","reason":"ROE 0.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.29,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.72,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.93,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.48,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":82.76,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":26.1,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q4","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.8배"},{"label":"ROE","value":"0.7%"}],"data_summary":{"sources":["구조","모멘텀·자금"],"axes_total":4,"axes_covered":2,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":35.19,"pbr":null,"per":null,"roa":0.0029246069240098415,"roe":0.007248760280620823,"revenue":8061177210.0,"market_cap":null,"net_income":2103620708.0,"fiscal_year":2026,"report_date":"2026-12-31","gross_margin":null,"total_assets":719283227681.0,"total_equity":290204204107.0,"profit_margin":0.2609570107689023,"dividend_yield":8.07,"fiscal_quarter":"Q4","operating_income":6671762909.0,"operating_margin":0.8276412656855611},{"eps":34.56,"pbr":null,"per":null,"roa":0.0028657129222389656,"roe":0.0070644102237860254,"revenue":9454944600.0,"market_cap":null,"net_income":2066142158.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":720987137953.0,"total_equity":292471995899.0,"profit_margin":0.2185250411726368,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6672380970.0,"operating_margin":0.7057028097234964},{"eps":34.56,"pbr":null,"per":null,"roa":0.0028657129222389656,"roe":0.0070644102237860254,"revenue":9454944600.0,"market_cap":null,"net_income":2066142158.0,"fiscal_year":2025,"report_date":"2025-08-31","gross_margin":null,"total_assets":720987137953.0,"total_equity":292471995899.0,"profit_margin":0.2185250411726368,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6672380970.0,"operating_margin":0.7057028097234964}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"대신밸류리츠","phase":"above-fold","symbol_resolved":true}