{"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":"2026-10-23T09:35:25.541650+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-36.4,"direction":"higher_better","percentile":23},{"name":"영업이익 성장률","unit":"%","value":-25.8,"direction":"higher_better","percentile":27}],"summary":"매출 -36.4%","percentile":25},"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":"C","metrics":[{"name":"RSI (14)","unit":"","value":64.0,"direction":null,"percentile":64},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":3.4,"direction":"higher_better","percentile":57}],"summary":"RSI 64","percentile":64},"valuation":{"grade":"C","metrics":[],"summary":"PER 5.96x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":7.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":1.64,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.65,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.87,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":3.32,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":4.0,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.06,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.9x, 순차입금비율 3.3x","percentile":33}},"signals":[],"summary":"한국가스공사(036460)은 Utilities 섹터 KR 시장 종목입니다, 시가총액 3.38조. 현재가 36,600원, 전일 대비 +1.1%, 30일 +3.4%. PER 6.0배 / ROE 2.9%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 11.96만, 기관 순매수 1.01만.","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":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.13,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.13%","value_pct":3.13},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":18.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":3.32,"direction":"lower_better","percentile":null}],"summary":"배당성향 19%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.13},"catalysts":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":113.91260763364699,"grade":"B","trend":"상승","atr_14":914.2857142857143,"rsi_14":64.04494382022472,"sma_20":35867.5,"sma_60":35880.833333333336,"comment":"상승 추세, RSI 64","analysis":"RSI(14) 64.0로 강세 구간입니다. MACD(113.91)가 시그널선(67.63)을 상회합니다(골든크로스). SMA20 35868, SMA60 35881 — 혼조세입니다. 볼린저밴드 34873~36862 (현재 위치 87%).","bb_lower":34873.37978594136,"bb_upper":36861.62021405864,"macd_signal":67.63106338772113},"change_pct":0.41,"chart_data":[{"date":"2024-11-28","open":42843,"high":43262,"low":40980,"close":41865,"volume":1156433},{"date":"2024-11-29","open":42098,"high":42377,"low":41120,"close":41586,"volume":531878},{"date":"2024-12-02","open":40002,"high":40515,"low":37068,"close":37301,"volume":2511076},{"date":"2024-12-03","open":36882,"high":38140,"low":36789,"close":38000,"volume":1029755},{"date":"2024-12-04","open":34135,"high":35532,"low":30409,"close":30875,"volume":8024698},{"date":"2024-12-05","open":31760,"high":32877,"low":30921,"close":32272,"volume":3286274},{"date":"2024-12-06","open":32132,"high":33017,"low":29059,"close":30130,"volume":3413984},{"date":"2024-12-09","open":30595,"high":31108,"low":29338,"close":29571,"volume":1766814},{"date":"2024-12-10","open":30130,"high":32132,"low":30037,"close":31387,"volume":1850262},{"date":"2024-12-11","open":31061,"high":31061,"low":30083,"close":30782,"volume":1001881},{"date":"2024-12-12","open":30921,"high":31620,"low":30363,"close":31154,"volume":1383674},{"date":"2024-12-13","open":30875,"high":30968,"low":30223,"close":30409,"volume":939319},{"date":"2024-12-16","open":30735,"high":31993,"low":30689,"close":31527,"volume":1478852},{"date":"2024-12-17","open":31899,"high":33064,"low":31294,"close":32318,"volume":1551883},{"date":"2024-12-18","open":32598,"high":32691,"low":31853,"close":32412,"volume":720467,"rsi_14":28.54},{"date":"2024-12-19","open":31667,"high":31806,"low":31108,"close":31434,"volume":652040,"rsi_14":27.66},{"date":"2024-12-20","open":31154,"high":32551,"low":31108,"close":32086,"volume":976214,"rsi_14":36.34},{"date":"2024-12-23","open":32272,"high":33529,"low":31993,"close":33483,"volume":1027470,"rsi_14":38.59},{"date":"2024-12-24","open":33529,"high":33576,"low":32738,"close":33343,"volume":698501,"rsi_14":59.64},{"date":"2024-12-26","open":33529,"high":33622,"low":32458,"close":32691,"volume":839444,"rsi_14":51.74,"sma_20":34200.96},{"date":"2024-12-27","open":33473,"high":34056,"low":32890,"close":33182,"volume":608976,"rsi_14":64.66,"sma_20":33754.12},{"date":"2024-12-30","open":32939,"high":34202,"low":32939,"close":33716,"volume":417854,"rsi_14":69.96,"sma_20":33349.17},{"date":"2025-01-02","open":33813,"high":34105,"low":32842,"close":33133,"volume":453550,"rsi_14":59.54,"sma_20":33134.68},{"date":"2025-01-03","open":32939,"high":34056,"low":32890,"close":33716,"volume":475173,"rsi_14":66.07,"sma_20":32914.24},{"date":"2025-01-06","open":33959,"high":34299,"low":33522,"close":34251,"volume":440681,"rsi_14":66.66,"sma_20":33087.95},{"date":"2025-01-07","open":34396,"high":35757,"low":34299,"close":35611,"volume":903023,"rsi_14":76.25,"sma_20":33259.77},{"date":"2025-01-08","open":35271,"high":35465,"low":34688,"close":34834,"volume":550460,"rsi_14":67.28,"sma_20":33501.82},{"date":"2025-01-09","open":35028,"high":35222,"low":34299,"close":34736,"volume":608755,"rsi_14":63.63,"sma_20":33767.62},{"date":"2025-01-10","open":34736,"high":35028,"low":34202,"close":34882,"volume":381227,"rsi_14":63.84,"sma_20":33947.47},{"date":"2025-01-13","open":34736,"high":35465,"low":34688,"close":35076,"volume":495349,"rsi_14":72.37,"sma_20":34168.47},{"date":"2025-01-14","open":35368,"high":35368,"low":34493,"close":34591,"volume":325239,"rsi_14":65.71,"sma_20":34345.3},{"date":"2025-01-15","open":34445,"high":34493,"low":33230,"close":34008,"volume":688046,"rsi_14":53.67,"sma_20":34530.47},{"date":"2025-01-16","open":34348,"high":34834,"low":34056,"close":34299,"volume":428266,"rsi_14":56.54,"sma_20":34673.13},{"date":"2025-01-17","open":34251,"high":34979,"low":33959,"close":34688,"volume":627501,"rsi_14":64.16,"sma_20":34795.05},{"date":"2025-01-20","open":34688,"high":35805,"low":34542,"close":35417,"volume":735568,"rsi_14":65.33,"sma_20":34949.68},{"date":"2025-01-21","open":35805,"high":36680,"low":35174,"close":35417,"volume":538326,"rsi_14":62.59,"sma_20":35154.63},{"date":"2025-01-22","open":35514,"high":36194,"low":35417,"close":35659,"volume":470008,"rsi_14":69.7,"sma_20":35338.54},{"date":"2025-01-23","open":35659,"high":35708,"low":33473,"close":33473,"volume":813268,"rsi_14":48.48,"sma_20":35338.05},{"date":"2025-01-24","open":33910,"high":34493,"low":33619,"close":34056,"volume":451582,"rsi_14":48.8,"sma_20":35374.75},{"date":"2025-01-31","open":34202,"high":34202,"low":32987,"close":33230,"volume":443545,"rsi_14":34.19,"sma_20":35402.5},{"date":"2025-02-03","open":37020,"high":37797,"low":34688,"close":35319,"volume":3582655,"rsi_14":52.75,"sma_20":35512.5},{"date":"2025-02-04","open":35319,"high":36194,"low":33570,"close":33570,"volume":1525191,"rsi_14":44.44,"sma_20":35505.0},{"date":"2025-02-05","open":34105,"high":35465,"low":34056,"close":34979,"volume":1023338,"rsi_14":50.41,"sma_20":35600.0},{"date":"2025-02-06","open":34979,"high":35125,"low":34251,"close":34445,"volume":697543,"rsi_14":47.39,"sma_20":35637.5},{"date":"2025-02-07","open":29392,"high":30655,"low":29149,"close":29684,"volume":4616141,"rsi_14":35.01,"sma_20":35402.5},{"date":"2025-02-10","open":29684,"high":29927,"low":29198,"close":29247,"volume":1034307,"rsi_14":35.33,"sma_20":35075.0},{"date":"2025-02-11","open":29392,"high":29635,"low":28761,"close":29198,"volume":940894,"rsi_14":34.04,"sma_20":34785.0},{"date":"2025-02-12","open":29101,"high":29635,"low":29004,"close":29587,"volume":555760,"rsi_14":34.04,"sma_20":34520.0},{"date":"2025-02-13","open":29684,"high":31044,"low":29392,"close":30947,"volume":1372611,"rsi_14":36.55,"sma_20":34317.5},{"date":"2025-02-14","open":30996,"high":31238,"low":30655,"close":30704,"volume":547549,"rsi_14":36.02,"sma_20":34092.5},{"date":"2025-02-17","open":30801,"high":32307,"low":30801,"close":32259,"volume":737850,"rsi_14":40.64,"sma_20":33972.5},{"date":"2025-02-18","open":32259,"high":32599,"low":31724,"close":32404,"volume":527316,"rsi_14":46.69,"sma_20":33890.0},{"date":"2025-02-19","open":32453,"high":34105,"low":32404,"close":33765,"volume":1222968,"rsi_14":49.14,"sma_20":33862.5},{"date":"2025-02-20","open":34008,"high":35174,"low":33570,"close":34348,"volume":1137709,"rsi_14":53.35,"sma_20":33845.0},{"date":"2025-02-21","open":34445,"high":34542,"low":33182,"close":33668,"volume":1045166,"rsi_14":44.59,"sma_20":33755.0},{"date":"2025-02-24","open":33036,"high":35319,"low":32939,"close":35271,"volume":1055719,"rsi_14":55.63,"sma_20":33747.5},{"date":"2025-02-25","open":35222,"high":37068,"low":34591,"close":36874,"volume":1367555,"rsi_14":56.19,"sma_20":33810.0},{"date":"2025-02-26","open":36874,"high":37165,"low":35757,"close":36242,"volume":930123,"rsi_14":55.84,"sma_20":33952.5},{"date":"2025-02-27","open":36048,"high":36097,"low":33813,"close":34493,"volume":1159840,"rsi_14":69.41,"sma_20":33975.0},{"date":"2025-02-28","open":34056,"high":34639,"low":33376,"close":33910,"volume":603521,"rsi_14":68.6,"sma_20":34010.0,"sma_60":34537.82},{"date":"2025-03-04","open":33425,"high":34834,"low":33230,"close":34542,"volume":607992,"rsi_14":70.37,"sma_20":33970.0,"sma_60":34412.21},{"date":"2025-03-05","open":34299,"high":41003,"low":34299,"close":38963,"volume":6900962,"rsi_14":77.34,"sma_20":34247.5,"sma_60":34367.22},{"date":"2025-03-06","open":39935,"high":40615,"low":38331,"close":38477,"volume":2434763,"rsi_14":73.13,"sma_20":34427.5,"sma_60":34387.39},{"date":"2025-03-07","open":38186,"high":38429,"low":37117,"close":37214,"volume":1354325,"rsi_14":68.82,"sma_20":34570.0,"sma_60":34373.91},{"date":"2025-03-10","open":37554,"high":37748,"low":36194,"close":37457,"volume":912351,"rsi_14":66.26,"sma_20":34970.0,"sma_60":34486.82},{"date":"2025-03-11","open":36437,"high":37360,"low":35465,"close":35805,"volume":1016827,"rsi_14":59.72,"sma_20":35307.5,"sma_60":34547.42},{"date":"2025-03-12","open":36242,"high":36485,"low":34688,"close":34834,"volume":1126281,"rsi_14":53.12,"sma_20":35597.5,"sma_60":34628.11},{"date":"2025-03-13","open":34979,"high":35854,"low":34882,"close":35659,"volume":1227337,"rsi_14":53.78,"sma_20":35910.0,"sma_60":34732.54},{"date":"2025-03-14","open":36048,"high":36728,"low":35659,"close":35708,"volume":765861,"rsi_14":56.1,"sma_20":36155.0,"sma_60":34806.66},{"date":"2025-03-17","open":35805,"high":36631,"low":35271,"close":35805,"volume":593202,"rsi_14":51.76,"sma_20":36417.5,"sma_60":34892.82},{"date":"2025-03-18","open":35951,"high":36340,"low":35319,"close":35465,"volume":506284,"rsi_14":44.95,"sma_20":36582.5,"sma_60":34966.77},{"date":"2025-03-19","open":35514,"high":36534,"low":34979,"close":36340,"volume":714589,"rsi_14":50.34,"sma_20":36785.0,"sma_60":35068.49},{"date":"2025-03-20","open":36631,"high":36874,"low":35222,"close":35368,"volume":619780,"rsi_14":53.26,"sma_20":36867.5,"sma_60":35134.38},{"date":"2025-03-21","open":35125,"high":36825,"low":34445,"close":36485,"volume":913902,"rsi_14":59.23,"sma_20":36977.5,"sma_60":35205.85},{"date":"2025-03-24","open":37117,"high":37165,"low":35417,"close":36048,"volume":485983,"rsi_14":55.48,"sma_20":37100.0,"sma_60":35268.23},{"date":"2025-03-25","open":35951,"high":36242,"low":35028,"close":35174,"volume":355087,"rsi_14":31.43,"sma_20":37095.0,"sma_60":35332.38},{"date":"2025-03-26","open":35514,"high":35854,"low":35125,"close":35271,"volume":274480,"rsi_14":33.66,"sma_20":37012.5,"sma_60":35387.01},{"date":"2025-03-27","open":35465,"high":35902,"low":34834,"close":34882,"volume":312509,"rsi_14":36.96,"sma_20":36942.5,"sma_60":35411.02},{"date":"2025-03-28","open":34882,"high":35028,"low":34008,"close":34251,"volume":317643,"rsi_14":32.81,"sma_20":36930.0,"sma_60":35426.58},{"date":"2025-03-31","open":33619,"high":35076,"low":33522,"close":34639,"volume":361868,"rsi_14":42.77,"sma_20":36967.5,"sma_60":35460.0},{"date":"2025-04-01","open":34979,"high":35951,"low":34688,"close":35659,"volume":415394,"rsi_14":55.09,"sma_20":37025.0,"sma_60":35502.5},{"date":"2025-04-02","open":35854,"high":35854,"low":34493,"close":34639,"volume":352075,"rsi_14":43.86,"sma_20":36802.5,"sma_60":35518.33},{"date":"2025-04-03","open":34056,"high":35514,"low":33522,"close":35271,"volume":372533,"rsi_14":47.54,"sma_20":36637.5,"sma_60":35555.0},{"date":"2025-04-04","open":35125,"high":36242,"low":31870,"close":33279,"volume":1500701,"rsi_14":38.29,"sma_20":36435.0,"sma_60":35547.5},{"date":"2025-04-07","open":32016,"high":32550,"low":31676,"close":31773,"volume":468779,"rsi_14":34.55,"sma_20":36142.5,"sma_60":35505.0},{"date":"2025-04-08","open":32259,"high":32793,"low":31433,"close":31579,"volume":341947,"rsi_14":28.88,"sma_20":35925.0,"sma_60":35435.83},{"date":"2025-04-09","open":33036,"high":33473,"low":31821,"close":32744,"volume":659288,"rsi_14":38.56,"sma_20":35817.5,"sma_60":35400.0},{"date":"2025-04-10","open":33716,"high":34396,"low":33085,"close":34396,"volume":544047,"rsi_14":41.3,"sma_20":35752.5,"sma_60":35394.17},{"date":"2025-04-11","open":33716,"high":34251,"low":33230,"close":33862,"volume":326824,"rsi_14":40.96,"sma_20":35657.5,"sma_60":35376.67},{"date":"2025-04-14","open":34105,"high":34736,"low":33765,"close":34736,"volume":276324,"rsi_14":48.19,"sma_20":35602.5,"sma_60":35370.83},{"date":"2025-04-15","open":35514,"high":36194,"low":34931,"close":35611,"volume":509076,"rsi_14":51.32,"sma_20":35610.0,"sma_60":35388.33},{"date":"2025-04-16","open":35805,"high":35805,"low":34736,"close":34882,"volume":262657,"rsi_14":50.0,"sma_20":35535.0,"sma_60":35403.33},{"date":"2025-04-17","open":34882,"high":35417,"low":34834,"close":35271,"volume":208999,"rsi_14":53.93,"sma_20":35530.0,"sma_60":35420.0},{"date":"2025-04-18","open":35417,"high":35514,"low":34882,"close":35368,"volume":164535,"rsi_14":52.87,"sma_20":35472.5,"sma_60":35431.67},{"date":"2025-04-21","open":35562,"high":36534,"low":35368,"close":36145,"volume":414238,"rsi_14":51.95,"sma_20":35477.5,"sma_60":35444.17},{"date":"2025-04-22","open":35805,"high":37165,"low":35805,"close":37020,"volume":452040,"rsi_14":59.68,"sma_20":35572.5,"sma_60":35471.67},{"date":"2025-04-23","open":37214,"high":37797,"low":36631,"close":37651,"volume":509941,"rsi_14":59.68,"sma_20":35695.0,"sma_60":35505.83},{"date":"2025-04-24","open":37603,"high":37846,"low":36631,"close":36874,"volume":391177,"rsi_14":66.23,"sma_20":35797.5,"sma_60":35564.17},{"date":"2025-04-25","open":37020,"high":37408,"low":35902,"close":36728,"volume":437912,"rsi_14":75.5,"sma_20":35925.0,"sma_60":35610.0},{"date":"2025-04-28","open":36437,"high":38137,"low":36437,"close":37700,"volume":482302,"rsi_14":79.17,"sma_20":36082.5,"sma_60":35686.67},{"date":"2025-04-29","open":37700,"high":37991,"low":37165,"close":37748,"volume":288509,"rsi_14":76.68,"sma_20":36190.0,"sma_60":35728.33},{"date":"2025-04-30","open":37603,"high":38089,"low":36923,"close":37748,"volume":306378,"rsi_14":71.7,"sma_20":36350.0,"sma_60":35800.0},{"date":"2025-05-02","open":37408,"high":37554,"low":36728,"close":37165,"volume":227711,"rsi_14":71.25,"sma_20":36447.5,"sma_60":35837.5},{"date":"2025-05-07","open":37360,"high":37700,"low":37068,"close":37165,"volume":182985,"rsi_14":67.61,"sma_20":36647.5,"sma_60":35884.17},{"date":"2025-05-08","open":37214,"high":37263,"low":36534,"close":36631,"volume":269703,"rsi_14":57.78,"sma_20":36897.5,"sma_60":36003.33},{"date":"2025-05-09","open":36777,"high":36971,"low":36437,"close":36728,"volume":146089,"rsi_14":65.57,"sma_20":37162.5,"sma_60":36131.67},{"date":"2025-05-12","open":36923,"high":37506,"low":36777,"close":37020,"volume":198032,"rsi_14":65.0,"sma_20":37382.5,"sma_60":36265.83},{"date":"2025-05-13","open":37117,"high":37506,"low":36340,"close":36971,"volume":468260,"rsi_14":63.87,"sma_20":37515.0,"sma_60":36392.5},{"date":"2025-05-14","open":36388,"high":36388,"low":34688,"close":34834,"volume":1013948,"rsi_14":40.82,"sma_20":37565.0,"sma_60":36459.17},{"date":"2025-05-15","open":34834,"high":35028,"low":34493,"close":34931,"volume":310722,"rsi_14":33.59,"sma_20":37575.0,"sma_60":36531.67},{"date":"2025-05-16","open":34979,"high":35708,"low":34979,"close":35659,"volume":365963,"rsi_14":34.59,"sma_20":37577.5,"sma_60":36590.0},{"date":"2025-05-19","open":35514,"high":35805,"low":35368,"close":35562,"volume":226453,"rsi_14":38.66,"sma_20":37612.5,"sma_60":36644.17},{"date":"2025-05-20","open":35854,"high":36971,"low":35659,"close":36971,"volume":419584,"rsi_14":51.72,"sma_20":37700.0,"sma_60":36699.17},{"date":"2025-05-21","open":36923,"high":37408,"low":36388,"close":37408,"volume":344318,"rsi_14":47.76,"sma_20":37805.0,"sma_60":36751.67},{"date":"2025-05-22","open":37311,"high":37700,"low":36728,"close":36874,"volume":306043,"rsi_14":43.75,"sma_20":37842.5,"sma_60":36806.67},{"date":"2025-05-23","open":37117,"high":38234,"low":36728,"close":37894,"volume":519871,"rsi_14":50.91,"sma_20":37887.5,"sma_60":36851.67},{"date":"2025-05-26","open":38526,"high":40712,"low":38429,"close":40566,"volume":1051936,"rsi_14":66.83,"sma_20":38037.5,"sma_60":36915.0},{"date":"2025-05-27","open":40809,"high":40809,"low":39449,"close":40032,"volume":508717,"rsi_14":63.47,"sma_20":38200.0,"sma_60":36980.0},{"date":"2025-05-28","open":39789,"high":40202,"low":39157,"close":39352,"volume":503009,"rsi_14":62.61,"sma_20":38335.0,"sma_60":37063.33},{"date":"2025-05-29","open":39789,"high":40129,"low":38720,"close":39060,"volume":399599,"rsi_14":60.62,"sma_20":38405.0,"sma_60":37151.67,"sma_120":35844.74},{"date":"2025-05-30","open":39449,"high":40323,"low":39303,"close":40178,"volume":479623,"rsi_14":63.37,"sma_20":38530.0,"sma_60":37248.33,"sma_120":35830.27},{"date":"2025-06-02","open":40809,"high":40858,"low":38137,"close":38769,"volume":672020,"rsi_14":56.83,"sma_20":38582.5,"sma_60":37245.0,"sma_120":35806.11},{"date":"2025-06-04","open":39060,"high":39546,"low":37894,"close":39449,"volume":433751,"rsi_14":69.71,"sma_20":38700.0,"sma_60":37261.67,"sma_120":35824.53},{"date":"2025-06-05","open":39837,"high":40323,"low":38234,"close":39206,"volume":455902,"rsi_14":68.03,"sma_20":38805.0,"sma_60":37295.83,"sma_120":35834.87},{"date":"2025-06-09","open":39789,"high":41101,"low":39497,"close":40323,"volume":526847,"rsi_14":69.05,"sma_20":38995.0,"sma_60":37345.0,"sma_120":35915.91},{"date":"2025-06-10","open":40032,"high":40129,"low":36048,"close":36680,"volume":1626701,"rsi_14":53.54,"sma_20":38992.5,"sma_60":37360.0,"sma_120":35953.71},{"date":"2025-06-11","open":36971,"high":37020,"low":36388,"close":36777,"volume":554929,"rsi_14":49.33,"sma_20":38980.0,"sma_60":37393.33,"sma_120":36010.72},{"date":"2025-06-12","open":37117,"high":37700,"low":36971,"close":37214,"volume":495292,"rsi_14":49.33,"sma_20":38992.5,"sma_60":37420.0,"sma_120":36076.27},{"date":"2025-06-13","open":37360,"high":37700,"low":36534,"close":37700,"volume":513863,"rsi_14":52.86,"sma_20":39140.0,"sma_60":37454.17,"sma_120":36130.41},{"date":"2025-06-16","open":38866,"high":38866,"low":37603,"close":37846,"volume":585782,"rsi_14":49.82,"sma_20":39290.0,"sma_60":37489.17,"sma_120":36191.0},{"date":"2025-06-17","open":37457,"high":37894,"low":36777,"close":37408,"volume":705457,"rsi_14":36.05,"sma_20":39380.0,"sma_60":37522.5,"sma_120":36244.63},{"date":"2025-06-18","open":37506,"high":37506,"low":36874,"close":37068,"volume":319041,"rsi_14":36.68,"sma_20":39457.5,"sma_60":37535.0,"sma_120":36301.75},{"date":"2025-06-19","open":37117,"high":37117,"low":36291,"close":36728,"volume":387279,"rsi_14":37.84,"sma_20":39445.0,"sma_60":37558.33,"sma_120":36346.36},{"date":"2025-06-20","open":36825,"high":37068,"low":36534,"close":37068,"volume":345126,"rsi_14":40.81,"sma_20":39427.5,"sma_60":37568.33,"sma_120":36387.09},{"date":"2025-06-23","open":38186,"high":38234,"low":36631,"close":36728,"volume":550913,"rsi_14":32.85,"sma_20":39420.0,"sma_60":37580.0,"sma_120":36424.11},{"date":"2025-06-24","open":36437,"high":38526,"low":36291,"close":38331,"volume":837805,"rsi_14":47.87,"sma_20":39442.5,"sma_60":37634.17,"sma_120":36483.27},{"date":"2025-06-25","open":39352,"high":44016,"low":39157,"close":40712,"volume":4194947,"rsi_14":55.28,"sma_20":39450.0,"sma_60":37727.5,"sma_120":36557.26},{"date":"2025-06-26","open":39935,"high":39983,"low":38526,"close":39740,"volume":888653,"rsi_14":52.11,"sma_20":39435.0,"sma_60":37810.83,"sma_120":36610.92},{"date":"2025-06-27","open":39546,"high":40178,"low":38574,"close":38720,"volume":478200,"rsi_14":43.63,"sma_20":39402.5,"sma_60":37887.5,"sma_120":36657.04},{"date":"2025-06-30","open":38769,"high":40906,"low":38720,"close":40469,"volume":955453,"rsi_14":67.73,"sma_20":39475.0,"sma_60":37987.5,"sma_120":36723.75},{"date":"2025-07-01","open":40809,"high":41246,"low":40032,"close":40323,"volume":682930,"rsi_14":66.52,"sma_20":39482.5,"sma_60":38067.5,"sma_120":36785.0},{"date":"2025-07-02","open":40518,"high":40566,"low":39157,"close":40275,"volume":403801,"rsi_14":64.79,"sma_20":39560.0,"sma_60":38164.17,"sma_120":36841.25},{"date":"2025-07-03","open":40761,"high":43433,"low":40663,"close":42558,"volume":1453023,"rsi_14":70.0,"sma_20":39720.0,"sma_60":38289.17,"sma_120":36922.08},{"date":"2025-07-04","open":44453,"high":47951,"low":43627,"close":46007,"volume":5476816,"rsi_14":76.42,"sma_20":40070.0,"sma_60":38507.5,"sma_120":37027.5},{"date":"2025-07-07","open":45084,"high":45473,"low":41878,"close":42704,"volume":1887405,"rsi_14":64.46,"sma_20":40192.5,"sma_60":38695.0,"sma_120":37100.0},{"date":"2025-07-08","open":42607,"high":43821,"low":42364,"close":43530,"volume":1102119,"rsi_14":67.18,"sma_20":40545.0,"sma_60":38900.0,"sma_120":37167.92},{"date":"2025-07-09","open":43335,"high":43675,"low":42169,"close":43530,"volume":568560,"rsi_14":68.42,"sma_20":40892.5,"sma_60":39085.0,"sma_120":37242.5},{"date":"2025-07-10","open":44501,"high":44890,"low":43141,"close":44404,"volume":996843,"rsi_14":69.31,"sma_20":41262.5,"sma_60":39256.67,"sma_120":37325.42},{"date":"2025-07-11","open":44113,"high":44550,"low":43578,"close":44210,"volume":509320,"rsi_14":69.85,"sma_20":41597.5,"sma_60":39434.17,"sma_120":37405.42},{"date":"2025-07-14","open":44356,"high":44987,"low":44113,"close":44841,"volume":478258,"rsi_14":68.21,"sma_20":41957.5,"sma_60":39607.5,"sma_120":37489.17},{"date":"2025-07-15","open":44841,"high":45424,"low":44210,"close":44550,"volume":502731,"rsi_14":62.15,"sma_20":42325.0,"sma_60":39760.83,"sma_120":37574.58},{"date":"2025-07-16","open":44307,"high":44939,"low":43093,"close":43238,"volume":623202,"rsi_14":60.84,"sma_20":42642.5,"sma_60":39904.17,"sma_120":37653.75},{"date":"2025-07-17","open":43433,"high":44016,"low":42510,"close":43335,"volume":430935,"rsi_14":65.18,"sma_20":42982.5,"sma_60":40042.5,"sma_120":37731.25},{"date":"2025-07-18","open":43335,"high":43384,"low":42364,"close":42801,"volume":348827,"rsi_14":58.33,"sma_20":43277.5,"sma_60":40170.0,"sma_120":37800.83},{"date":"2025-07-21","open":43287,"high":43627,"low":42655,"close":43627,"volume":352117,"rsi_14":61.26,"sma_20":43632.5,"sma_60":40298.33,"sma_120":37871.25},{"date":"2025-07-22","open":43384,"high":43627,"low":42267,"close":42461,"volume":363968,"rsi_14":56.92,"sma_20":43845.0,"sma_60":40391.67,"sma_120":37931.67},{"date":"2025-07-23","open":42898,"high":44696,"low":42898,"close":44453,"volume":1158339,"rsi_14":56.11,"sma_20":44037.5,"sma_60":40508.33,"sma_120":38007.08},{"date":"2025-07-24","open":44550,"high":44696,"low":43093,"close":43384,"volume":548224,"rsi_14":40.0,"sma_20":44225.0,"sma_60":40620.0,"sma_120":38092.08},{"date":"2025-07-25","open":43578,"high":44307,"low":43141,"close":43967,"volume":285286,"rsi_14":56.07,"sma_20":44495.0,"sma_60":40744.17,"sma_120":38177.08},{"date":"2025-07-28","open":44210,"high":44647,"low":43190,"close":43335,"volume":463418,"rsi_14":49.05,"sma_20":44642.5,"sma_60":40840.83,"sma_120":38263.75},{"date":"2025-07-29","open":43141,"high":43190,"low":41927,"close":42607,"volume":484479,"rsi_14":45.78,"sma_20":44760.0,"sma_60":40924.17,"sma_120":38326.25},{"date":"2025-07-30","open":42655,"high":43481,"low":42267,"close":43238,"volume":377633,"rsi_14":44.55,"sma_20":44912.5,"sma_60":41018.33,"sma_120":38409.17},{"date":"2025-07-31","open":44113,"high":44113,"low":40809,"close":41732,"volume":969838,"rsi_14":39.68,"sma_20":44870.0,"sma_60":41096.67,"sma_120":38467.08},{"date":"2025-08-01","open":41198,"high":41295,"low":39886,"close":40129,"volume":451231,"rsi_14":31.84,"sma_20":44567.5,"sma_60":41147.5,"sma_120":38515.83},{"date":"2025-08-04","open":39886,"high":40275,"low":39449,"close":39837,"volume":292948,"rsi_14":31.84,"sma_20":44420.0,"sma_60":41202.5,"sma_120":38602.92},{"date":"2025-08-05","open":40080,"high":40420,"low":38963,"close":39789,"volume":488471,"rsi_14":35.27,"sma_20":44227.5,"sma_60":41255.0,"sma_120":38693.33},{"date":"2025-08-06","open":39643,"high":41684,"low":39497,"close":41295,"volume":552789,"rsi_14":42.22,"sma_20":44112.5,"sma_60":41328.33,"sma_120":38797.08},{"date":"2025-08-07","open":41198,"high":41198,"low":40663,"close":41101,"volume":166028,"rsi_14":43.35,"sma_20":43942.5,"sma_60":41399.17,"sma_120":38895.83},{"date":"2025-08-08","open":41246,"high":41246,"low":39837,"close":40129,"volume":399034,"rsi_14":36.47,"sma_20":43732.5,"sma_60":41490.0,"sma_120":38974.58},{"date":"2025-08-11","open":40323,"high":40615,"low":39352,"close":39692,"volume":294031,"rsi_14":38.65,"sma_20":43467.5,"sma_60":41571.67,"sma_120":39051.67},{"date":"2025-08-12","open":39692,"high":39886,"low":39157,"close":39303,"volume":327056,"rsi_14":25.69,"sma_20":43197.5,"sma_60":41634.17,"sma_120":39112.08},{"date":"2025-08-13","open":39595,"high":39740,"low":38866,"close":39109,"volume":411925,"rsi_14":28.0,"sma_20":42985.0,"sma_60":41695.0,"sma_120":39169.58},{"date":"2025-08-14","open":39546,"high":39643,"low":39012,"close":39109,"volume":300271,"rsi_14":23.4,"sma_20":42767.5,"sma_60":41731.67,"sma_120":39215.42},{"date":"2025-08-18","open":39546,"high":39935,"low":39400,"close":39449,"volume":238241,"rsi_14":28.02,"sma_20":42595.0,"sma_60":41766.67,"sma_120":39259.17},{"date":"2025-08-19","open":39449,"high":39497,"low":38331,"close":38574,"volume":351600,"rsi_14":27.57,"sma_20":42335.0,"sma_60":41795.83,"sma_120":39301.25},{"date":"2025-08-20","open":38040,"high":38234,"low":37165,"close":38186,"volume":346627,"rsi_14":21.11,"sma_20":42115.0,"sma_60":41800.83,"sma_120":39326.25},{"date":"2025-08-21","open":38574,"high":39109,"low":38234,"close":38866,"volume":281697,"rsi_14":31.9,"sma_20":41827.5,"sma_60":41771.67,"sma_120":39343.33},{"date":"2025-08-22","open":39157,"high":39546,"low":38866,"close":39060,"volume":231108,"rsi_14":41.79,"sma_20":41605.0,"sma_60":41755.0,"sma_120":39367.5},{"date":"2025-08-25","open":39497,"high":39643,"low":39157,"close":39643,"volume":203219,"rsi_14":48.57,"sma_20":41382.5,"sma_60":41760.0,"sma_120":39411.67},{"date":"2025-08-26","open":40178,"high":40275,"low":38574,"close":38574,"volume":375182,"rsi_14":42.24,"sma_20":41137.5,"sma_60":41751.67,"sma_120":39451.67},{"date":"2025-08-27","open":38866,"high":38914,"low":38429,"close":38526,"volume":191881,"rsi_14":28.24,"sma_20":40927.5,"sma_60":41723.33,"sma_120":39485.83},{"date":"2025-08-28","open":38477,"high":38672,"low":37943,"close":38477,"volume":228873,"rsi_14":28.91,"sma_20":40682.5,"sma_60":41718.33,"sma_120":39481.67},{"date":"2025-08-29","open":38672,"high":38672,"low":38186,"close":38429,"volume":201916,"rsi_14":33.94,"sma_20":40512.5,"sma_60":41700.83,"sma_120":39481.25},{"date":"2025-09-01","open":38234,"high":38283,"low":37797,"close":37943,"volume":211569,"rsi_14":33.64,"sma_20":40400.0,"sma_60":41679.17,"sma_120":39487.5},{"date":"2025-09-02","open":38040,"high":38283,"low":37651,"close":38186,"volume":216270,"rsi_14":39.25,"sma_20":40315.0,"sma_60":41642.5,"sma_120":39493.75},{"date":"2025-09-03","open":37943,"high":38623,"low":37943,"close":38331,"volume":171329,"rsi_14":42.45,"sma_20":40240.0,"sma_60":41670.83,"sma_120":39515.42},{"date":"2025-09-04","open":38234,"high":38380,"low":37894,"close":38186,"volume":322395,"rsi_14":41.28,"sma_20":40080.0,"sma_60":41695.0,"sma_120":39544.17},{"date":"2025-09-05","open":38186,"high":38429,"low":37700,"close":38186,"volume":282477,"rsi_14":37.25,"sma_20":39930.0,"sma_60":41711.67,"sma_120":39565.83},{"date":"2025-09-08","open":38040,"high":38574,"low":38040,"close":38526,"volume":195800,"rsi_14":49.45,"sma_20":39847.5,"sma_60":41725.83,"sma_120":39590.0},{"date":"2025-09-09","open":38914,"high":38914,"low":38574,"close":38720,"volume":171154,"rsi_14":56.32,"sma_20":39797.5,"sma_60":41740.83,"sma_120":39615.0},{"date":"2025-09-10","open":38720,"high":39400,"low":38720,"close":39400,"volume":294880,"rsi_14":56.32,"sma_20":39802.5,"sma_60":41775.0,"sma_120":39648.75},{"date":"2025-09-11","open":39546,"high":39546,"low":38914,"close":39157,"volume":228193,"rsi_14":51.14,"sma_20":39805.0,"sma_60":41810.83,"sma_120":39672.92},{"date":"2025-09-12","open":39255,"high":39352,"low":38963,"close":39109,"volume":137376,"rsi_14":42.86,"sma_20":39805.0,"sma_60":41851.67,"sma_120":39705.0},{"date":"2025-09-15","open":39206,"high":39206,"low":38672,"close":39157,"volume":212370,"rsi_14":60.71,"sma_20":39790.0,"sma_60":41887.5,"sma_120":39727.92},{"date":"2025-09-16","open":39206,"high":40129,"low":39109,"close":39643,"volume":295557,"rsi_14":67.69,"sma_20":39845.0,"sma_60":41937.5,"sma_120":39758.75},{"date":"2025-09-17","open":39595,"high":39595,"low":38720,"close":39012,"volume":288350,"rsi_14":57.14,"sma_20":39887.5,"sma_60":41949.17,"sma_120":39791.67},{"date":"2025-09-18","open":39109,"high":39303,"low":38672,"close":38817,"volume":269645,"rsi_14":55.0,"sma_20":39885.0,"sma_60":41916.67,"sma_120":39822.08},{"date":"2025-09-22","open":38866,"high":39157,"low":37943,"close":38186,"volume":324857,"rsi_14":53.01,"sma_20":39840.0,"sma_60":41890.0,"sma_120":39850.42},{"date":"2025-09-23","open":38040,"high":38089,"low":37457,"close":37554,"volume":316986,"rsi_14":42.86,"sma_20":39732.5,"sma_60":41870.0,"sma_120":39878.75},{"date":"2025-09-24","open":37748,"high":37797,"low":37263,"close":37457,"volume":189960,"rsi_14":40.0,"sma_20":39675.0,"sma_60":41818.33,"sma_120":39902.92},{"date":"2025-09-25","open":37846,"high":38089,"low":37700,"close":38040,"volume":215516,"rsi_14":48.48,"sma_20":39650.0,"sma_60":41779.17,"sma_120":39923.33},{"date":"2025-09-26","open":37700,"high":37748,"low":37214,"close":37603,"volume":204464,"rsi_14":44.44,"sma_20":39605.0,"sma_60":41733.33,"sma_120":39948.75},{"date":"2025-09-29","open":37506,"high":37603,"low":37263,"close":37506,"volume":99634,"rsi_14":39.81,"sma_20":39557.5,"sma_60":41646.67,"sma_120":39967.92},{"date":"2025-09-30","open":37506,"high":37991,"low":37311,"close":37991,"volume":132701,"rsi_14":43.12,"sma_20":39560.0,"sma_60":41509.17,"sma_120":40008.33},{"date":"2025-10-01","open":37894,"high":37894,"low":37457,"close":37457,"volume":87414,"rsi_14":31.13,"sma_20":39522.5,"sma_60":41419.17,"sma_120":40057.08},{"date":"2025-10-02","open":37651,"high":38089,"low":37165,"close":37700,"volume":293425,"rsi_14":35.85,"sma_20":39490.0,"sma_60":41319.17,"sma_120":40109.58},{"date":"2025-10-10","open":37457,"high":37748,"low":36825,"close":37651,"volume":216478,"rsi_14":35.85,"sma_20":39462.5,"sma_60":41218.33,"sma_120":40151.67},{"date":"2025-10-13","open":37311,"high":37943,"low":37020,"close":37943,"volume":174251,"rsi_14":38.74,"sma_20":39450.0,"sma_60":41107.5,"sma_120":40182.08},{"date":"2025-10-14","open":37797,"high":38283,"low":37651,"close":37797,"volume":318546,"rsi_14":31.73,"sma_20":39412.5,"sma_60":40997.5,"sma_120":40215.83},{"date":"2025-10-15","open":37846,"high":39255,"low":37846,"close":39255,"volume":496289,"rsi_14":52.07,"sma_20":39440.0,"sma_60":40901.67,"sma_120":40254.58},{"date":"2025-10-16","open":39060,"high":39400,"low":38769,"close":39206,"volume":195795,"rsi_14":53.39,"sma_20":39430.0,"sma_60":40810.0,"sma_120":40285.42},{"date":"2025-10-17","open":38866,"high":39595,"low":38672,"close":39303,"volume":297084,"rsi_14":60.75,"sma_20":39437.5,"sma_60":40742.5,"sma_120":40323.33},{"date":"2025-10-20","open":39352,"high":39497,"low":38477,"close":39255,"volume":215028,"rsi_14":68.42,"sma_20":39445.0,"sma_60":40672.5,"sma_120":40357.5},{"date":"2025-10-21","open":39497,"high":40226,"low":39400,"close":39692,"volume":468373,"rsi_14":72.55,"sma_20":39472.5,"sma_60":40619.17,"sma_120":40394.58},{"date":"2025-10-22","open":39789,"high":40761,"low":39206,"close":40761,"volume":393026,"rsi_14":75.0,"sma_20":39530.0,"sma_60":40570.0,"sma_120":40434.17},{"date":"2025-10-23","open":40420,"high":41684,"low":40226,"close":41198,"volume":485903,"rsi_14":83.04,"sma_20":39642.5,"sma_60":40548.33,"sma_120":40470.0},{"date":"2025-10-24","open":41732,"high":41732,"low":40712,"close":41392,"volume":312607,"rsi_14":85.09,"sma_20":39775.0,"sma_60":40495.83,"sma_120":40502.08},{"date":"2025-10-27","open":41295,"high":41635,"low":41149,"close":41586,"volume":279182,"rsi_14":84.26,"sma_20":39950.0,"sma_60":40465.0,"sma_120":40542.5},{"date":"2025-10-28","open":41392,"high":41927,"low":41198,"close":41781,"volume":258627,"rsi_14":94.06,"sma_20":40167.5,"sma_60":40427.5,"sma_120":40585.83},{"date":"2025-10-29","open":41732,"high":42072,"low":41101,"close":41586,"volume":258136,"rsi_14":90.0,"sma_20":40380.0,"sma_60":40397.5,"sma_120":40619.17},{"date":"2025-10-30","open":41489,"high":41489,"low":40566,"close":40955,"volume":277077,"rsi_14":80.36,"sma_20":40530.0,"sma_60":40369.17,"sma_120":40646.67},{"date":"2025-10-31","open":40809,"high":40858,"low":40323,"close":40518,"volume":169067,"rsi_14":73.04,"sma_20":40680.0,"sma_60":40322.5,"sma_120":40670.42},{"date":"2025-11-03","open":40518,"high":41344,"low":40518,"close":41003,"volume":318561,"rsi_14":77.05,"sma_20":40860.0,"sma_60":40310.0,"sma_120":40703.33},{"date":"2025-11-04","open":40858,"high":41392,"low":40615,"close":40809,"volume":224812,"rsi_14":66.67,"sma_20":41005.0,"sma_60":40321.67,"sma_120":40734.58},{"date":"2025-11-05","open":40566,"high":40566,"low":38817,"close":39983,"volume":324277,"rsi_14":57.14,"sma_20":41135.0,"sma_60":40324.17,"sma_120":40763.33},{"date":"2025-11-06","open":40323,"high":41586,"low":39740,"close":41003,"volume":371743,"rsi_14":63.36,"sma_20":41305.0,"sma_60":40345.0,"sma_120":40800.0},{"date":"2025-11-07","open":40955,"high":41003,"low":39449,"close":40323,"volume":273139,"rsi_14":57.64,"sma_20":41442.5,"sma_60":40328.33,"sma_120":40828.33},{"date":"2025-11-10","open":40372,"high":41392,"low":40226,"close":41344,"volume":249718,"rsi_14":60.9,"sma_20":41617.5,"sma_60":40332.5,"sma_120":40865.83},{"date":"2025-11-11","open":41344,"high":41781,"low":41003,"close":41489,"volume":263842,"rsi_14":55.47,"sma_20":41807.5,"sma_60":40355.83,"sma_120":40922.92},{"date":"2025-11-12","open":41586,"high":41781,"low":41052,"close":41635,"volume":357541,"rsi_14":53.44,"sma_20":41930.0,"sma_60":40389.17,"sma_120":40980.42},{"date":"2025-11-13","open":41635,"high":41635,"low":40518,"close":40955,"volume":396429,"rsi_14":46.81,"sma_20":42020.0,"sma_60":40417.5,"sma_120":41025.83},{"date":"2025-11-14","open":40469,"high":40906,"low":40032,"close":40129,"volume":223663,"rsi_14":40.26,"sma_20":42062.5,"sma_60":40435.0,"sma_120":41065.0},{"date":"2025-11-17","open":40372,"high":40809,"low":40032,"close":40566,"volume":146843,"rsi_14":42.14,"sma_20":42130.0,"sma_60":40460.0,"sma_120":41095.83},{"date":"2025-11-18","open":40323,"high":40712,"low":39206,"close":39206,"volume":270961,"rsi_14":36.61,"sma_20":42105.0,"sma_60":40455.83,"sma_120":41111.25},{"date":"2025-11-19","open":39595,"high":39692,"low":38866,"close":39255,"volume":216624,"rsi_14":39.77,"sma_20":42027.5,"sma_60":40467.5,"sma_120":41131.67},{"date":"2025-11-20","open":39449,"high":40420,"low":39352,"close":39837,"volume":262117,"rsi_14":45.98,"sma_20":41957.5,"sma_60":40495.83,"sma_120":41148.33},{"date":"2025-11-21","open":39060,"high":39255,"low":38769,"close":39109,"volume":135388,"rsi_14":39.11,"sma_20":41840.0,"sma_60":40500.0,"sma_120":41135.83},{"date":"2025-11-24","open":39449,"high":39449,"low":38769,"close":38769,"volume":170810,"rsi_14":38.46,"sma_20":41695.0,"sma_60":40495.0,"sma_120":41125.0},{"date":"2025-11-25","open":39109,"high":39400,"low":38574,"close":39157,"volume":168557,"rsi_14":45.09,"sma_20":41560.0,"sma_60":40486.67,"sma_120":41123.33},{"date":"2025-11-26","open":39206,"high":39935,"low":39206,"close":39837,"volume":138600,"rsi_14":42.77,"sma_20":41470.0,"sma_60":40508.33,"sma_120":41130.0},{"date":"2025-11-27","open":39886,"high":41149,"low":39886,"close":40615,"volume":273472,"rsi_14":51.79,"sma_20":41452.5,"sma_60":40544.17,"sma_120":41133.75},{"date":"2025-11-28","open":40858,"high":40858,"low":40129,"close":40323,"volume":82508,"rsi_14":43.14,"sma_20":41442.5,"sma_60":40575.83,"sma_120":41147.08},{"date":"2025-12-01","open":40663,"high":40761,"low":39692,"close":40080,"volume":175935,"rsi_14":40.65,"sma_20":41395.0,"sma_60":40604.17,"sma_120":41152.5},{"date":"2025-12-02","open":40080,"high":40518,"low":39837,"close":40226,"volume":130703,"rsi_14":40.65,"sma_20":41365.0,"sma_60":40643.33,"sma_120":41161.25},{"date":"2025-12-03","open":40615,"high":40615,"low":39935,"close":40518,"volume":140644,"rsi_14":46.94,"sma_20":41392.5,"sma_60":40683.33,"sma_120":41162.92},{"date":"2025-12-04","open":40420,"high":40518,"low":39837,"close":40518,"volume":162137,"rsi_14":53.08,"sma_20":41367.5,"sma_60":40720.83,"sma_120":41195.83},{"date":"2025-12-05","open":40469,"high":41586,"low":40420,"close":41198,"volume":270077,"rsi_14":54.81,"sma_20":41412.5,"sma_60":40772.5,"sma_120":41233.75},{"date":"2025-12-08","open":41392,"high":41392,"low":40858,"close":41198,"volume":162730,"rsi_14":69.16,"sma_20":41405.0,"sma_60":40824.17,"sma_120":41267.92},{"date":"2025-12-09","open":41198,"high":41198,"low":40615,"close":40761,"volume":148628,"rsi_14":63.48,"sma_20":41367.5,"sma_60":40862.5,"sma_120":41294.17},{"date":"2025-12-10","open":40809,"high":40809,"low":40129,"close":40226,"volume":179067,"rsi_14":53.51,"sma_20":41295.0,"sma_60":40888.33,"sma_120":41314.58},{"date":"2025-12-11","open":40518,"high":40518,"low":39935,"close":40226,"volume":496613,"rsi_14":61.62,"sma_20":41257.5,"sma_60":40902.5,"sma_120":41338.75},{"date":"2025-12-12","open":40226,"high":40955,"low":40080,"close":40809,"volume":213903,"rsi_14":70.19,"sma_20":41292.5,"sma_60":40930.83,"sma_120":41370.83},{"date":"2025-12-15","open":40566,"high":41149,"low":40323,"close":40906,"volume":198704,"rsi_14":68.37,"sma_20":41310.0,"sma_60":40961.67,"sma_120":41406.67},{"date":"2025-12-16","open":40906,"high":41295,"low":40469,"close":40761,"volume":475107,"rsi_14":60.92,"sma_20":41390.0,"sma_60":40989.17,"sma_120":41438.33},{"date":"2025-12-17","open":41052,"high":41052,"low":40226,"close":40566,"volume":231592,"rsi_14":49.33,"sma_20":41457.5,"sma_60":41005.0,"sma_120":41471.25},{"date":"2025-12-18","open":40226,"high":40323,"low":39255,"close":39740,"volume":249834,"rsi_14":43.02,"sma_20":41452.5,"sma_60":41017.5,"sma_120":41483.33},{"date":"2025-12-19","open":39935,"high":39983,"low":39352,"close":39449,"volume":321853,"rsi_14":42.53,"sma_20":41470.0,"sma_60":41028.33,"sma_120":41472.5},{"date":"2025-12-22","open":39789,"high":39886,"low":39352,"close":39740,"volume":213419,"rsi_14":44.44,"sma_20":41520.0,"sma_60":41055.0,"sma_120":41472.5},{"date":"2025-12-23","open":39886,"high":40226,"low":39595,"close":39789,"volume":312562,"rsi_14":41.18,"sma_20":41552.5,"sma_60":41093.33,"sma_120":41481.67},{"date":"2025-12-24","open":39837,"high":39837,"low":39643,"close":39692,"volume":161199,"rsi_14":40.23,"sma_20":41545.0,"sma_60":41131.67,"sma_120":41475.0},{"date":"2025-12-26","open":39789,"high":39837,"low":39352,"close":39546,"volume":346881,"rsi_14":27.63,"sma_20":41490.0,"sma_60":41157.5,"sma_120":41468.33},{"date":"2025-12-29","open":39800,"high":39950,"low":39150,"close":39400,"volume":336154,"rsi_14":20.59,"sma_20":41385.0,"sma_60":41169.17,"sma_120":41451.25},{"date":"2025-12-30","open":39550,"high":39550,"low":39100,"close":39300,"volume":304280,"rsi_14":22.11,"sma_20":41287.5,"sma_60":41180.83,"sma_120":41413.75},{"date":"2026-01-02","open":39250,"high":39250,"low":38250,"close":38400,"volume":313774,"rsi_14":20.59,"sma_20":41137.5,"sma_60":41169.17,"sma_120":41339.17},{"date":"2026-01-05","open":38500,"high":38950,"low":38350,"close":38450,"volume":235099,"rsi_14":21.36,"sma_20":40975.0,"sma_60":41167.5,"sma_120":41293.33},{"date":"2026-01-06","open":38550,"high":39100,"low":38550,"close":38950,"volume":232213,"rsi_14":19.8,"sma_20":40837.5,"sma_60":41170.0,"sma_120":41244.58},{"date":"2026-01-07","open":39000,"high":39050,"low":38350,"close":38450,"volume":245442,"rsi_14":16.51,"sma_20":40640.0,"sma_60":41165.0,"sma_120":41191.67},{"date":"2026-01-08","open":38700,"high":38700,"low":38100,"close":38100,"volume":312586,"rsi_14":15.93,"sma_20":40425.0,"sma_60":41149.17,"sma_120":41128.33},{"date":"2026-01-09","open":38250,"high":38300,"low":38000,"close":38200,"volume":131935,"rsi_14":18.02,"sma_20":40237.5,"sma_60":41137.5,"sma_120":41067.5},{"date":"2026-01-12","open":38600,"high":38700,"low":38250,"close":38600,"volume":190853,"rsi_14":27.45,"sma_20":40097.5,"sma_60":41107.5,"sma_120":41004.58},{"date":"2026-01-13","open":38900,"high":39250,"low":38700,"close":39250,"volume":251562,"rsi_14":37.61,"sma_20":39990.0,"sma_60":41089.17,"sma_120":40949.58},{"date":"2026-01-14","open":39300,"high":39300,"low":38750,"close":39050,"volume":194493,"rsi_14":32.71,"sma_20":39842.5,"sma_60":41065.83,"sma_120":40904.17},{"date":"2026-01-15","open":39200,"high":39450,"low":38800,"close":39100,"volume":291574,"rsi_14":32.71,"sma_20":39692.5,"sma_60":41044.17,"sma_120":40858.33},{"date":"2026-01-16","open":39250,"high":39300,"low":38850,"close":39050,"volume":241748,"rsi_14":31.66,"sma_20":41285.0,"sma_60":40567.5,"sma_120":41134.17},{"date":"2026-01-19","open":38900,"high":38950,"low":38450,"close":38650,"volume":339179,"rsi_14":31.53,"sma_20":39392.5,"sma_60":40959.17,"sma_120":40764.58},{"date":"2026-01-20","open":38850,"high":40950,"low":38800,"close":40800,"volume":887064,"rsi_14":60.94,"sma_20":39387.5,"sma_60":40932.5,"sma_120":40740.42},{"date":"2026-01-21","open":42200,"high":42250,"low":39950,"close":40250,"volume":895758,"rsi_14":56.93,"sma_20":39370.0,"sma_60":40893.33,"sma_120":40694.58},{"date":"2026-01-22","open":40600,"high":41550,"low":40500,"close":41250,"volume":643536,"rsi_14":70.5,"sma_20":39387.5,"sma_60":40867.5,"sma_120":40666.25},{"date":"2026-01-23","open":41050,"high":41100,"low":40500,"close":40850,"volume":337751,"rsi_14":66.44,"sma_20":39382.5,"sma_60":40831.67,"sma_120":40629.58},{"date":"2026-01-26","open":40900,"high":41000,"low":40100,"close":40200,"volume":336607,"rsi_14":58.39,"sma_20":39350.0,"sma_60":40788.33,"sma_120":40592.92},{"date":"2026-01-27","open":40700,"high":40700,"low":40250,"close":40350,"volume":323267,"rsi_14":63.38,"sma_20":39332.5,"sma_60":40758.33,"sma_120":40563.75},{"date":"2026-01-28","open":40400,"high":40400,"low":39800,"close":39900,"volume":386479,"rsi_14":62.5,"sma_20":39357.5,"sma_60":40728.33,"sma_120":40525.42},{"date":"2026-01-29","open":39900,"high":40900,"low":39400,"close":40850,"volume":496781,"rsi_14":66.46,"sma_20":39435.0,"sma_60":40705.83,"sma_120":40507.92},{"date":"2026-01-30","open":40650,"high":40650,"low":39950,"close":40150,"volume":324292,"rsi_14":59.28,"sma_20":39522.5,"sma_60":40675.0,"sma_120":40498.33},{"date":"2026-02-02","open":39500,"high":39950,"low":38800,"close":39400,"volume":355525,"rsi_14":50.89,"sma_20":39570.0,"sma_60":40645.83,"sma_120":40485.0},{"date":"2026-02-03","open":39500,"high":40450,"low":39350,"close":40450,"volume":379467,"rsi_14":57.53,"sma_20":39645.0,"sma_60":40616.67,"sma_120":40480.83},{"date":"2026-02-04","open":40200,"high":41150,"low":40075,"close":41050,"volume":431470,"rsi_14":42.37,"sma_20":41237.5,"sma_60":40600.83,"sma_120":41140.0},{"date":"2026-02-05","open":40850,"high":41450,"low":40700,"close":41450,"volume":482795,"rsi_14":46.96,"sma_20":41252.5,"sma_60":40636.67,"sma_120":41139.58},{"date":"2026-02-06","open":40750,"high":40800,"low":39750,"close":40750,"volume":283151,"rsi_14":47.58,"sma_20":41180.0,"sma_60":40658.33,"sma_120":41164.58},{"date":"2026-02-09","open":41100,"high":41550,"low":40850,"close":41400,"volume":351802,"rsi_14":48.48,"sma_20":41175.0,"sma_60":40693.33,"sma_120":41194.17},{"date":"2026-02-10","open":41600,"high":43000,"low":41350,"close":42750,"volume":722504,"rsi_14":60.43,"sma_20":41185.0,"sma_60":40750.83,"sma_120":41231.25},{"date":"2026-02-11","open":42600,"high":42650,"low":41850,"close":42100,"volume":296320,"rsi_14":57.02,"sma_20":41155.0,"sma_60":40791.67,"sma_120":41258.75},{"date":"2026-02-12","open":42300,"high":42850,"low":42100,"close":42650,"volume":343945,"rsi_14":56.85,"sma_20":41145.0,"sma_60":40838.33,"sma_120":41289.58},{"date":"2026-02-13","open":42400,"high":42700,"low":41750,"close":42000,"volume":294439,"rsi_14":57.32,"sma_20":41137.5,"sma_60":40862.5,"sma_120":41318.75},{"date":"2026-02-19","open":42500,"high":43550,"low":42450,"close":42850,"volume":354024,"rsi_14":61.85,"sma_20":41215.0,"sma_60":40905.0,"sma_120":41357.92},{"date":"2026-02-20","open":43450,"high":45700,"low":43250,"close":45600,"volume":1099976,"rsi_14":67.91,"sma_20":41407.5,"sma_60":40994.17,"sma_120":41422.92},{"date":"2026-02-23","open":45450,"high":45500,"low":44300,"close":44700,"volume":417286,"rsi_14":62.33,"sma_20":41625.0,"sma_60":41067.5,"sma_120":41477.5},{"date":"2026-02-24","open":44350,"high":44550,"low":43150,"close":44250,"volume":377620,"rsi_14":58.36,"sma_20":41817.5,"sma_60":41125.0,"sma_120":41531.25},{"date":"2026-02-25","open":44650,"high":44900,"low":43600,"close":43800,"volume":411953,"rsi_14":68.33,"sma_20":41832.5,"sma_60":40922.5,"sma_120":40704.58},{"date":"2026-02-26","open":44200,"high":44250,"low":43050,"close":43900,"volume":366267,"rsi_14":69.48,"sma_20":42140.0,"sma_60":41251.67,"sma_120":41584.17},{"date":"2026-02-27","open":42950,"high":42950,"low":40850,"close":41200,"volume":1134585,"rsi_14":50.57,"sma_20":42060.0,"sma_60":40960.83,"sma_120":40752.5},{"date":"2026-03-03","open":44500,"high":44550,"low":40600,"close":40600,"volume":1524517,"rsi_14":46.82,"sma_20":42095.0,"sma_60":40945.83,"sma_120":40760.83},{"date":"2026-03-04","open":43300,"high":44300,"low":36100,"close":36150,"volume":2212141,"rsi_14":36.55,"sma_20":41860.0,"sma_60":40860.83,"sma_120":40732.5},{"date":"2026-03-05","open":37600,"high":37850,"low":36950,"close":37100,"volume":841247,"rsi_14":37.64,"sma_20":41707.5,"sma_60":40789.17,"sma_120":40716.25},{"date":"2026-03-06","open":38250,"high":38250,"low":36150,"close":36900,"volume":736008,"rsi_14":32.0,"sma_20":41582.5,"sma_60":40709.17,"sma_120":40696.25},{"date":"2026-03-09","open":38050,"high":38100,"low":36000,"close":36300,"volume":636743,"rsi_14":32.1,"sma_20":41375.0,"sma_60":40619.17,"sma_120":40670.0},{"date":"2026-03-10","open":36750,"high":36950,"low":36100,"close":36100,"volume":440609,"rsi_14":29.34,"sma_20":41127.5,"sma_60":40514.17,"sma_120":40643.33},{"date":"2026-03-11","open":36450,"high":36800,"low":36100,"close":36150,"volume":494769,"rsi_14":30.82,"sma_20":40862.5,"sma_60":40410.0,"sma_120":40617.08},{"date":"2026-03-12","open":36500,"high":36600,"low":36050,"close":36100,"volume":437990,"rsi_14":26.64,"sma_20":40630.0,"sma_60":40312.5,"sma_120":40587.5},{"date":"2026-03-13","open":36200,"high":36300,"low":35300,"close":35450,"volume":523027,"rsi_14":8.91,"sma_20":40332.5,"sma_60":40213.33,"sma_120":40550.83},{"date":"2026-03-16","open":35150,"high":35350,"low":34350,"close":34450,"volume":313653,"rsi_14":8.84,"sma_20":39917.5,"sma_60":40906.67,"sma_120":41007.08},{"date":"2026-03-17","open":34800,"high":35050,"low":34750,"close":34800,"volume":230562,"rsi_14":11.74,"sma_20":39552.5,"sma_60":40838.33,"sma_120":40917.92},{"date":"2026-03-18","open":35200,"high":36600,"low":35150,"close":36600,"volume":464657,"rsi_14":23.72,"sma_20":39250.0,"sma_60":40775.0,"sma_120":40838.33},{"date":"2026-03-19","open":37550,"high":37600,"low":36000,"close":36250,"volume":489527,"rsi_14":22.58,"sma_20":38962.5,"sma_60":40706.67,"sma_120":40758.33},{"date":"2026-03-20","open":37000,"high":37700,"low":36850,"close":37700,"volume":548104,"rsi_14":36.22,"sma_20":38705.0,"sma_60":40660.83,"sma_120":40701.67},{"date":"2026-03-23","open":36950,"high":36950,"low":35350,"close":35500,"volume":323439,"rsi_14":32.17,"sma_20":38200.0,"sma_60":40579.17,"sma_120":40625.83},{"date":"2026-03-24","open":36450,"high":36450,"low":35200,"close":35950,"volume":263846,"rsi_14":49.03,"sma_20":37762.5,"sma_60":40497.5,"sma_120":40558.33},{"date":"2026-03-25","open":36350,"high":36400,"low":35700,"close":36000,"volume":224026,"rsi_14":44.15,"sma_20":37350.0,"sma_60":40398.33,"sma_120":40484.17},{"date":"2026-03-26","open":36350,"high":36350,"low":35650,"close":36000,"volume":148582,"rsi_14":45.11,"sma_20":36960.0,"sma_60":40291.67,"sma_120":40420.0},{"date":"2026-03-27","open":35400,"high":35500,"low":34600,"close":35400,"volume":220082,"rsi_14":45.11,"sma_20":36535.0,"sma_60":40171.67,"sma_120":40333.75},{"date":"2026-03-30","open":34250,"high":35100,"low":34050,"close":35100,"volume":150729,"rsi_14":44.62,"sma_20":36230.0,"sma_60":40043.33,"sma_120":40254.17},{"date":"2026-03-31","open":34550,"high":35250,"low":34300,"close":34950,"volume":218070,"rsi_14":43.62,"sma_20":35947.5,"sma_60":39909.17,"sma_120":40168.33},{"date":"2026-04-01","open":35600,"high":35800,"low":35101,"close":35750,"volume":214655,"rsi_14":48.53,"sma_20":35930.0,"sma_60":39792.5,"sma_120":40095.0},{"date":"2026-04-02","open":36000,"high":36050,"low":34200,"close":34350,"volume":262021,"rsi_14":45.0,"sma_20":35792.5,"sma_60":39662.5,"sma_120":40015.83},{"date":"2026-04-03","open":34850,"high":35150,"low":34500,"close":34650,"volume":169129,"rsi_14":50.97,"sma_20":35680.0,"sma_60":39545.0,"sma_120":39933.75},{"date":"2026-04-06","open":34900,"high":35550,"low":34750,"close":35400,"volume":122500,"rsi_14":52.8,"sma_20":35635.0,"sma_60":39431.67,"sma_120":39870.83},{"date":"2026-04-07","open":35350,"high":35850,"low":34650,"close":34800,"volume":128050,"rsi_14":40.53,"sma_20":35570.0,"sma_60":39311.67,"sma_120":39816.67},{"date":"2026-04-08","open":36000,"high":36500,"low":35900,"close":36150,"volume":319241,"rsi_14":49.52,"sma_20":35570.0,"sma_60":39228.33,"sma_120":39776.25},{"date":"2026-04-09","open":35950,"high":36450,"low":35750,"close":36450,"volume":187017,"rsi_14":43.32,"sma_20":35587.5,"sma_60":39132.5,"sma_120":39738.75},{"date":"2026-04-10","open":36450,"high":36700,"low":36300,"close":36600,"volume":162195,"rsi_14":57.53,"sma_20":35645.0,"sma_60":39050.83,"sma_120":39689.58},{"date":"2026-04-13","open":36200,"high":36200,"low":35650,"close":35800,"volume":220256,"rsi_14":49.02,"sma_20":35712.5,"sma_60":38938.33,"sma_120":39635.42},{"date":"2026-04-14","open":36100,"high":36300,"low":36000,"close":36150,"volume":179085,"rsi_14":50.94,"sma_20":35780.0,"sma_60":38829.17,"sma_120":39592.5},{"date":"2026-04-15","open":36550,"high":36650,"low":36000,"close":36200,"volume":256451,"rsi_14":51.25,"sma_20":35760.0,"sma_60":38718.33,"sma_120":39553.75},{"date":"2026-04-16","open":36300,"high":36350,"low":36100,"close":36250,"volume":194693,"rsi_14":55.7,"sma_20":35760.0,"sma_60":38620.0,"sma_120":39518.75},{"date":"2026-04-17","open":36450,"high":36750,"low":36200,"close":36700,"volume":253711,"rsi_14":60.53,"sma_20":35710.0,"sma_60":38543.33,"sma_120":39489.17},{"date":"2026-04-20","open":36700,"high":36800,"low":36050,"close":36500,"volume":167752,"rsi_14":60.13,"sma_20":35760.0,"sma_60":38455.83,"sma_120":39457.92},{"date":"2026-04-21","open":36700,"high":37100,"low":36550,"close":37050,"volume":265407,"rsi_14":58.5,"sma_20":35815.0,"sma_60":38400.83,"sma_120":39428.33},{"date":"2026-04-22","open":36750,"high":37050,"low":36550,"close":36900,"volume":198269,"rsi_14":71.07,"sma_20":35860.0,"sma_60":38342.5,"sma_120":39405.0},{"date":"2026-04-23","open":37450,"high":37750,"low":36850,"close":37450,"volume":333115,"rsi_14":72.22,"sma_20":35932.5,"sma_60":38283.33,"sma_120":39389.58},{"date":"2026-04-24","open":37700,"high":38450,"low":37550,"close":38400,"volume":384220,"rsi_14":73.08,"sma_20":36082.5,"sma_60":38252.5,"sma_120":39376.25},{"date":"2026-04-27","open":38650,"high":38650,"low":37550,"close":38300,"volume":253203,"rsi_14":79.17,"sma_20":36242.5,"sma_60":38225.83,"sma_120":39360.42},{"date":"2026-04-28","open":38100,"high":39150,"low":37950,"close":39050,"volume":332670,"rsi_14":76.85,"sma_20":36447.5,"sma_60":38205.0,"sma_120":39345.83},{"date":"2026-04-29","open":39700,"high":39700,"low":38550,"close":39200,"volume":325236,"rsi_14":76.19,"sma_20":36617.5,"sma_60":38175.0,"sma_120":39341.67},{"date":"2026-04-30","open":39000,"high":39200,"low":38300,"close":39100,"volume":395777,"rsi_14":86.42,"sma_20":37042.5,"sma_60":36066.67,"sma_120":38401.67},{"date":"2026-05-04","open":39150,"high":39150,"low":38500,"close":38600,"volume":267505,"rsi_14":78.57,"sma_20":37052.5,"sma_60":38105.0,"sma_120":39346.25},{"date":"2026-05-06","open":38900,"high":38900,"low":37600,"close":37850,"volume":383743,"rsi_14":66.04,"sma_20":37175.0,"sma_60":38061.67,"sma_120":39332.92},{"date":"2026-05-07","open":38300,"high":39100,"low":37950,"close":38450,"volume":392625,"rsi_14":69.23,"sma_20":37357.5,"sma_60":38018.33,"sma_120":39325.83},{"date":"2026-05-08","open":38800,"high":38800,"low":37800,"close":38000,"volume":193414,"rsi_14":64.0,"sma_20":37450.0,"sma_60":37960.83,"sma_120":39315.0},{"date":"2026-05-11","open":37900,"high":37950,"low":36900,"close":37100,"volume":313241,"rsi_14":52.99,"sma_20":37482.5,"sma_60":37900.0,"sma_120":39293.75},{"date":"2026-05-12","open":36950,"high":37150,"low":36300,"close":36700,"volume":246254,"rsi_14":51.45,"sma_20":37487.5,"sma_60":37821.67,"sma_120":39267.5},{"date":"2026-05-13","open":36700,"high":37750,"low":36200,"close":37300,"volume":317411,"rsi_14":51.8,"sma_20":37562.5,"sma_60":37730.83,"sma_120":39240.42},{"date":"2026-05-14","open":37050,"high":37800,"low":36550,"close":37750,"volume":325368,"rsi_14":55.86,"sma_20":37642.5,"sma_60":37658.33,"sma_120":39219.17},{"date":"2026-05-15","open":37800,"high":38900,"low":37300,"close":37850,"volume":598627,"rsi_14":52.94,"sma_20":37725.0,"sma_60":37578.33,"sma_120":39199.17},{"date":"2026-05-18","open":37550,"high":37650,"low":35700,"close":37650,"volume":301196,"rsi_14":43.8,"sma_20":37795.0,"sma_60":37505.83,"sma_120":39177.08},{"date":"2026-05-19","open":37050,"high":38450,"low":37050,"close":38100,"volume":432131,"rsi_14":48.44,"sma_20":37865.0,"sma_60":37426.67,"sma_120":39154.58},{"date":"2026-05-20","open":37800,"high":38100,"low":36325,"close":37050,"volume":273475,"rsi_14":35.07,"sma_20":37892.5,"sma_60":37284.17,"sma_120":39128.75},{"date":"2026-05-21","open":37450,"high":38100,"low":37200,"close":37800,"volume":285037,"rsi_14":40.41,"sma_20":37930.0,"sma_60":37169.17,"sma_120":39110.83},{"date":"2026-05-22","open":38000,"high":38300,"low":37500,"close":37650,"volume":192158,"rsi_14":40.14,"sma_20":37967.5,"sma_60":37059.17,"sma_120":39097.08},{"date":"2026-05-26","open":37950,"high":38150,"low":36800,"close":36900,"volume":208361,"rsi_14":38.82,"sma_20":37940.0,"sma_60":36944.17,"sma_120":39082.5},{"date":"2026-05-27","open":37050,"high":37050,"low":36100,"close":36350,"volume":277485,"rsi_14":39.86,"sma_20":37837.5,"sma_60":36818.33,"sma_120":39064.17},{"date":"2026-05-28","open":36250,"high":36400,"low":34800,"close":35500,"volume":272906,"rsi_14":30.72,"sma_20":37697.5,"sma_60":36723.33,"sma_120":39033.75},{"date":"2026-05-29","open":35700,"high":35850,"low":34800,"close":35500,"volume":216317,"rsi_14":32.64,"sma_20":37520.0,"sma_60":36638.33,"sma_120":39007.08},{"date":"2026-06-01","open":35000,"high":35250,"low":34200,"close":34500,"volume":369937,"rsi_14":32.19,"sma_20":37285.0,"sma_60":36610.83,"sma_120":38972.92},{"date":"2026-06-02","open":34200,"high":34250,"low":33250,"close":33900,"volume":263227,"rsi_14":31.33,"sma_20":37025.0,"sma_60":36557.5,"sma_120":38929.58},{"date":"2026-06-04","open":33750,"high":34650,"low":33500,"close":34450,"volume":207857,"rsi_14":30.87,"sma_20":36817.5,"sma_60":36516.67,"sma_120":38895.42},{"date":"2026-06-05","open":34000,"high":34600,"low":33400,"close":34600,"volume":205677,"rsi_14":27.97,"sma_20":36655.0,"sma_60":36488.33,"sma_120":38860.42},{"date":"2026-06-08","open":34950,"high":35100,"low":33350,"close":33800,"volume":228618,"rsi_14":24.2,"sma_20":36422.5,"sma_60":36450.0,"sma_120":38819.17},{"date":"2026-06-09","open":34000,"high":35300,"low":33950,"close":34000,"volume":273164,"rsi_14":26.75,"sma_20":36222.5,"sma_60":36414.17,"sma_120":38777.08},{"date":"2026-06-10","open":34000,"high":35300,"low":33850,"close":35150,"volume":236554,"rsi_14":32.75,"sma_20":36125.0,"sma_60":36398.33,"sma_120":38745.83},{"date":"2026-06-11","open":34500,"high":35850,"low":34350,"close":35750,"volume":389465,"rsi_14":41.98,"sma_20":36077.5,"sma_60":36403.33,"sma_120":38707.08},{"date":"2026-06-12","open":36000,"high":36900,"low":35750,"close":36200,"volume":290483,"rsi_14":39.74,"sma_20":36022.5,"sma_60":36432.5,"sma_120":38672.5},{"date":"2026-06-15","open":36950,"high":37750,"low":36800,"close":37000,"volume":236862,"rsi_14":46.15,"sma_20":35985.0,"sma_60":36469.17,"sma_120":38643.75},{"date":"2026-06-16","open":37150,"high":37300,"low":35900,"close":36350,"volume":320070,"rsi_14":46.71,"sma_20":35910.0,"sma_60":36465.0,"sma_120":38610.0},{"date":"2026-06-17","open":36400,"high":36850,"low":36000,"close":36050,"volume":143387,"rsi_14":64.65,"sma_20":35542.5,"sma_60":36487.5,"sma_120":38257.92},{"date":"2026-06-18","open":35750,"high":36000,"low":34600,"close":34750,"volume":227215,"rsi_14":45.61,"sma_20":35662.5,"sma_60":36412.5,"sma_120":38510.0},{"date":"2026-06-19","open":34700,"high":34800,"low":33700,"close":34400,"volume":352152,"rsi_14":43.82,"sma_20":35530.0,"sma_60":36394.17,"sma_120":38443.33},{"date":"2026-06-22","open":34150,"high":34200,"low":33500,"close":33500,"volume":165062,"rsi_14":44.32,"sma_20":35315.0,"sma_60":36353.33,"sma_120":38367.5},{"date":"2026-06-23","open":33750,"high":34150,"low":32650,"close":32650,"volume":219212,"rsi_14":43.09,"sma_20":35065.0,"sma_60":36297.5,"sma_120":38282.92},{"date":"2026-06-24","open":32650,"high":32850,"low":31600,"close":32450,"volume":250234,"rsi_14":38.51,"sma_20":34842.5,"sma_60":36238.33,"sma_120":38195.0},{"date":"2026-06-25","open":32600,"high":33350,"low":32100,"close":32100,"volume":190484,"rsi_14":35.96,"sma_20":34630.0,"sma_60":36183.33,"sma_120":38105.83},{"date":"2026-06-26","open":32000,"high":32200,"low":31150,"close":31900,"volume":179888,"rsi_14":38.55,"sma_20":34450.0,"sma_60":36130.0,"sma_120":38020.42},{"date":"2026-06-29","open":31700,"high":32950,"low":31600,"close":32700,"volume":148156,"rsi_14":42.7,"sma_20":34310.0,"sma_60":36092.5,"sma_120":37945.42},{"date":"2026-06-30","open":32900,"high":32950,"low":31900,"close":31950,"volume":168517,"rsi_14":31.18,"sma_20":34182.5,"sma_60":36028.33,"sma_120":37860.0},{"date":"2026-07-01","open":32450,"high":32850,"low":32100,"close":32550,"volume":154888,"rsi_14":31.18,"sma_20":34115.0,"sma_60":35998.33,"sma_120":37781.25},{"date":"2026-07-02","open":32400,"high":33750,"low":31850,"close":32900,"volume":151436,"rsi_14":30.36,"sma_20":34037.5,"sma_60":35969.17,"sma_120":37712.5},{"date":"2026-07-03","open":33200,"high":33500,"low":32500,"close":33100,"volume":155564,"rsi_14":25.0,"sma_20":33962.5,"sma_60":35930.83,"sma_120":37636.67},{"date":"2026-07-06","open":33500,"high":33900,"low":32800,"close":33150,"volume":100769,"rsi_14":27.78,"sma_20":33930.0,"sma_60":35903.33,"sma_120":37567.08},{"date":"2026-07-07","open":33000,"high":33300,"low":32550,"close":33250,"volume":144181,"rsi_14":30.0,"sma_20":33892.5,"sma_60":35855.0,"sma_120":37489.58},{"date":"2026-07-08","open":33150,"high":33600,"low":32500,"close":33200,"volume":211602,"rsi_14":36.52,"sma_20":33795.0,"sma_60":35800.83,"sma_120":37410.42},{"date":"2026-07-09","open":33200,"high":33400,"low":32300,"close":32300,"volume":199796,"rsi_14":33.33,"sma_20":33622.5,"sma_60":35729.17,"sma_120":37322.5},{"date":"2026-07-10","open":32700,"high":33750,"low":32600,"close":33050,"volume":168632,"rsi_14":46.34,"sma_20":33465.0,"sma_60":35683.33,"sma_120":37246.67},{"date":"2026-07-13","open":33350,"high":33900,"low":32500,"close":32700,"volume":124756,"rsi_14":50.44,"sma_20":33250.0,"sma_60":35625.83,"sma_120":37175.0},{"date":"2026-07-14","open":32700,"high":33200,"low":32050,"close":32350,"volume":232640,"rsi_14":49.14,"sma_20":33050.0,"sma_60":35561.67,"sma_120":37096.67},{"date":"2026-07-15","open":32550,"high":33000,"low":32350,"close":32400,"volume":113155,"rsi_14":52.73,"sma_20":32867.5,"sma_60":35497.5,"sma_120":37030.42},{"date":"2026-07-16","open":32100,"high":32750,"low":31900,"close":32400,"volume":129031,"rsi_14":54.72,"sma_20":32750.0,"sma_60":35425.83,"sma_120":36963.75},{"date":"2026-07-20","open":32200,"high":32350,"low":31400,"close":31700,"volume":163531,"rsi_14":40.38,"sma_20":32615.0,"sma_60":35345.83,"sma_120":36886.25},{"date":"2026-07-21","open":31700,"high":32500,"low":31500,"close":32250,"volume":123020,"rsi_14":53.0,"sma_20":32552.5,"sma_60":35265.83,"sma_120":36819.58},{"date":"2026-07-22","open":32300,"high":32850,"low":32300,"close":32400,"volume":75246,"rsi_14":48.35,"sma_20":32540.0,"sma_60":35190.83,"sma_120":36757.08},{"date":"2026-07-23","open":32300,"high":34400,"low":32300,"close":34400,"volume":183925,"rsi_14":62.1,"sma_20":32637.5,"sma_60":35140.0,"sma_120":36707.92},{"date":"2026-07-24","open":33950,"high":35700,"low":33950,"close":34950,"volume":235471,"rsi_14":64.12,"sma_20":32780.0,"sma_60":35082.5,"sma_120":36657.5},{"date":"2026-07-27","open":35000,"high":35700,"low":34800,"close":35100,"volume":101857,"rsi_14":64.66,"sma_20":32940.0,"sma_60":35029.17,"sma_120":36601.67},{"date":"2026-07-28","open":34600,"high":34900,"low":33750,"close":34050,"volume":128727,"rsi_14":55.26,"sma_20":33007.5,"sma_60":34945.83,"sma_120":36539.58},{"date":"2026-07-29","open":34050,"high":35100,"low":33000,"close":33400,"volume":208505,"rsi_14":51.22,"sma_20":33080.0,"sma_60":34849.17,"sma_120":36492.5},{"date":"2026-07-30","open":33050,"high":34950,"low":33050,"close":34450,"volume":171699,"rsi_14":62.87,"sma_20":33175.0,"sma_60":34771.67,"sma_120":36445.0},{"date":"2026-07-31","open":34900,"high":34900,"low":34050,"close":34450,"volume":153998,"rsi_14":59.21,"sma_20":33252.5,"sma_60":34702.5,"sma_120":36403.75},{"date":"2026-08-03","open":34000,"high":34450,"low":33300,"close":34300,"volume":142922,"rsi_14":60.81,"sma_20":33312.5,"sma_60":34643.33,"sma_120":36352.5},{"date":"2026-08-04","open":33850,"high":34800,"low":33800,"close":34100,"volume":143645,"rsi_14":62.07,"sma_20":33360.0,"sma_60":34570.83,"sma_120":36294.58},{"date":"2026-08-05","open":34550,"high":34850,"low":33900,"close":33950,"volume":131774,"rsi_14":60.54,"sma_20":33395.0,"sma_60":34503.33,"sma_120":36232.08},{"date":"2026-08-06","open":34200,"high":34750,"low":34000,"close":34750,"volume":108763,"rsi_14":64.42,"sma_20":33472.5,"sma_60":34464.17,"sma_120":36182.08},{"date":"2026-08-07","open":34550,"high":36500,"low":34400,"close":35750,"volume":268837,"rsi_14":73.96,"sma_20":33645.0,"sma_60":34448.33,"sma_120":36135.0},{"date":"2026-08-10","open":35650,"high":35850,"low":34900,"close":35700,"volume":182328,"rsi_14":71.7,"sma_20":33777.5,"sma_60":34421.67,"sma_120":36076.25},{"date":"2026-08-11","open":35450,"high":36550,"low":35350,"close":35950,"volume":143252,"rsi_14":72.05,"sma_20":33940.0,"sma_60":34391.67,"sma_120":36025.0},{"date":"2026-08-12","open":35850,"high":37000,"low":35700,"close":36650,"volume":189655,"rsi_14":66.67,"sma_20":34155.0,"sma_60":34371.67,"sma_120":35975.0},{"date":"2026-08-13","open":36650,"high":36750,"low":35550,"close":35900,"volume":317995,"rsi_14":56.83,"sma_20":34330.0,"sma_60":34342.5,"sma_120":35924.17},{"date":"2026-08-14","open":35850,"high":36800,"low":35750,"close":36600,"volume":120369,"rsi_14":60.0,"sma_20":34540.0,"sma_60":34317.5,"sma_120":35872.08},{"date":"2026-08-18","open":36400,"high":36700,"low":36150,"close":36550,"volume":128518,"rsi_14":69.23,"sma_20":34782.5,"sma_60":34309.17,"sma_120":35796.67},{"date":"2026-08-19","open":35800,"high":36400,"low":35150,"close":36250,"volume":139811,"rsi_14":73.17,"sma_20":34982.5,"sma_60":34283.33,"sma_120":35726.25},{"date":"2026-08-20","open":36150,"high":36500,"low":35900,"close":36350,"volume":130041,"rsi_14":68.27,"sma_20":35180.0,"sma_60":34261.67,"sma_120":35660.42},{"date":"2026-08-21","open":36000,"high":36250,"low":35500,"close":35650,"volume":60129,"rsi_14":60.17,"sma_20":35242.5,"sma_60":34240.83,"sma_120":35592.5},{"date":"2026-08-24","open":35900,"high":36500,"low":35600,"close":36500,"volume":88399,"rsi_14":66.67,"sma_20":35320.0,"sma_60":34243.33,"sma_120":35530.83},{"date":"2026-08-25","open":36550,"high":36850,"low":36000,"close":36800,"volume":107305,"rsi_14":70.15,"sma_20":35405.0,"sma_60":34265.0,"sma_120":35494.17},{"date":"2026-08-26","open":36900,"high":37200,"low":36600,"close":37100,"volume":98614,"rsi_14":72.99,"sma_20":35557.5,"sma_60":34291.67,"sma_120":35465.0},{"date":"2026-08-27","open":37200,"high":37350,"low":36750,"close":36900,"volume":78553,"rsi_14":67.2,"sma_20":35732.5,"sma_60":34331.67,"sma_120":35471.25},{"date":"2026-08-28","open":36600,"high":37100,"low":36250,"close":37100,"volume":88495,"rsi_14":62.39,"sma_20":35865.0,"sma_60":34385.0,"sma_120":35471.25},{"date":"2026-08-31","open":36900,"high":37450,"low":36500,"close":37450,"volume":132015,"rsi_14":65.22,"sma_20":36015.0,"sma_60":34435.0,"sma_120":35475.83},{"date":"2026-09-01","open":37100,"high":37850,"low":37100,"close":37500,"volume":99593,"rsi_14":63.96,"sma_20":36175.0,"sma_60":34483.33,"sma_120":35485.83},{"date":"2026-09-02","open":37100,"high":37500,"low":36800,"close":37000,"volume":121742,"rsi_14":53.27,"sma_20":36320.0,"sma_60":34536.67,"sma_120":35493.33},{"date":"2026-09-03","open":37000,"high":38100,"low":36500,"close":37700,"volume":243084,"rsi_14":66.98,"sma_20":36507.5,"sma_60":34598.33,"sma_120":35506.25},{"date":"2026-09-04","open":37400,"high":37550,"low":34400,"close":35100,"volume":528643,"rsi_14":39.58,"sma_20":36525.0,"sma_60":34597.5,"sma_120":35497.92},{"date":"2026-09-07","open":35150,"high":35150,"low":34500,"close":35100,"volume":221625,"rsi_14":39.86,"sma_20":36492.5,"sma_60":34586.67,"sma_120":35495.0},{"date":"2026-09-08","open":35350,"high":35600,"low":34900,"close":35400,"volume":132005,"rsi_14":44.06,"sma_20":36477.5,"sma_60":34573.33,"sma_120":35502.92},{"date":"2026-09-09","open":35150,"high":36150,"low":35150,"close":36150,"volume":173263,"rsi_14":48.72,"sma_20":36487.5,"sma_60":34559.17,"sma_120":35514.17},{"date":"2026-09-10","open":36150,"high":37000,"low":36100,"close":36500,"volume":337872,"rsi_14":55.7,"sma_20":36480.0,"sma_60":34561.67,"sma_120":35513.33},{"date":"2026-09-11","open":36650,"high":37000,"low":36200,"close":37000,"volume":176613,"rsi_14":53.52,"sma_20":36535.0,"sma_60":34577.5,"sma_120":35519.58},{"date":"2026-09-14","open":36500,"high":37050,"low":36300,"close":36700,"volume":133109,"rsi_14":49.3,"sma_20":36540.0,"sma_60":34610.0,"sma_120":35511.25},{"date":"2026-09-15","open":36600,"high":36950,"low":36150,"close":36600,"volume":97724,"rsi_14":46.38,"sma_20":36542.5,"sma_60":34646.67,"sma_120":35520.42},{"date":"2026-09-16","open":36600,"high":36600,"low":35500,"close":36150,"volume":150053,"rsi_14":44.76,"sma_20":36537.5,"sma_60":34690.83,"sma_120":35522.08},{"date":"2026-09-17","open":35850,"high":36400,"low":35700,"close":36250,"volume":106601,"rsi_14":43.97,"sma_20":36532.5,"sma_60":34750.83,"sma_120":35524.17},{"date":"2026-09-18","open":36400,"high":36500,"low":35250,"close":35650,"volume":265431,"rsi_14":37.67,"sma_20":36532.5,"sma_60":34804.17,"sma_120":35521.25},{"date":"2026-09-21","open":35500,"high":36100,"low":35400,"close":35650,"volume":89095,"rsi_14":37.24,"sma_20":36490.0,"sma_60":34863.33,"sma_120":35523.33},{"date":"2026-09-22","open":35700,"high":36000,"low":35150,"close":35850,"volume":118544,"rsi_14":41.73,"sma_20":36442.5,"sma_60":34929.17,"sma_120":35529.58},{"date":"2026-09-23","open":35850,"high":36000,"low":35200,"close":35450,"volume":215282,"rsi_14":33.08,"sma_20":36360.0,"sma_60":34975.0,"sma_120":35533.75},{"date":"2026-09-28","open":35250,"high":35550,"low":35100,"close":35450,"volume":73374,"rsi_14":54.32,"sma_20":36287.5,"sma_60":35033.33,"sma_120":35530.83},{"date":"2026-09-29","open":35450,"high":35500,"low":34550,"close":35000,"volume":135286,"rsi_14":48.89,"sma_20":36182.5,"sma_60":35074.17,"sma_120":35536.25},{"date":"2026-09-30","open":35450,"high":35500,"low":34650,"close":34950,"volume":129236,"rsi_14":44.71,"sma_20":36057.5,"sma_60":35108.33,"sma_120":35538.75},{"date":"2026-10-01","open":35200,"high":35450,"low":34800,"close":35050,"volume":110135,"rsi_14":34.72,"sma_20":35935.0,"sma_60":35140.83,"sma_120":35535.83},{"date":"2026-10-02","open":35050,"high":36100,"low":34800,"close":35850,"volume":194155,"rsi_14":41.98,"sma_20":35877.5,"sma_60":35185.83,"sma_120":35544.58},{"date":"2026-10-06","open":35850,"high":36200,"low":35600,"close":36150,"volume":84085,"rsi_14":38.96,"sma_20":35800.0,"sma_60":35234.17,"sma_120":35544.58},{"date":"2026-10-07","open":35950,"high":36400,"low":35550,"close":36100,"volume":115116,"rsi_14":41.67,"sma_20":35850.0,"sma_60":35282.5,"sma_120":35541.67},{"date":"2026-10-08","open":36000,"high":36100,"low":35500,"close":35700,"volume":154569,"rsi_14":38.46,"sma_20":35880.0,"sma_60":35339.17,"sma_120":35534.17},{"date":"2026-10-12","open":35650,"high":36150,"low":35500,"close":35600,"volume":88835,"rsi_14":42.25,"sma_20":35890.0,"sma_60":35381.67,"sma_120":35532.5},{"date":"2026-10-13","open":35600,"high":36250,"low":35000,"close":36050,"volume":137417,"rsi_14":47.44,"sma_20":35885.0,"sma_60":35437.5,"sma_120":35531.67},{"date":"2026-10-14","open":36150,"high":36850,"low":36000,"close":36550,"volume":130840,"rsi_14":61.84,"sma_20":35887.5,"sma_60":35507.5,"sma_120":35534.58},{"date":"2026-10-15","open":36300,"high":36700,"low":35600,"close":36200,"volume":208409,"rsi_14":56.63,"sma_20":35847.5,"sma_60":35570.83,"sma_120":35534.17},{"date":"2026-10-16","open":36600,"high":37250,"low":36100,"close":36350,"volume":107747,"rsi_14":56.1,"sma_20":35830.0,"sma_60":35636.67,"sma_120":35531.25},{"date":"2026-10-19","open":36200,"high":36800,"low":35950,"close":36750,"volume":77206,"rsi_14":65.85,"sma_20":35837.5,"sma_60":35720.83,"sma_120":35533.33},{"date":"2026-10-20","open":36300,"high":36800,"low":36000,"close":36400,"volume":92262,"rsi_14":60.67,"sma_20":35850.0,"sma_60":35790.0,"sma_120":35527.92},{"date":"2026-10-21","open":36700,"high":36700,"low":35900,"close":36050,"volume":91223,"rsi_14":62.07,"sma_20":35840.0,"sma_60":35850.83,"sma_120":35520.83},{"date":"2026-10-22","open":35750,"high":36900,"low":35550,"close":36200,"volume":152089,"rsi_14":64.04,"sma_20":35867.5,"sma_60":35880.83,"sma_120":35510.42},{"date":"2026-10-23","open":36201,"high":36699,"low":35453,"close":36350,"volume":195989}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":6143.360000000001,"pbr":0.29,"per":5.92,"roa":0.65,"roe":2.88,"grade":"C","comment":"PER 5.96배, ROE 2.88%","revenue":34674692000000.0,"analysis":"PER 6.0배입니다. ROE 2.9%입니다. 시가총액 3.38조. 매출 34.67조, 영업이익 2.45조.","eps_basis":"TTM","debt_ratio":3.452616707565504,"market_cap":3355603903750,"net_income":567112000000.0,"total_debt":40589801000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":10.48,"total_assets":52346044000000.0,"total_equity":11756243000000.0,"profit_margin":1.64,"revenue_basis":"TTM","dividend_yield":3.13,"net_income_basis":"TTM","operating_income":2447885000000.0,"operating_margin":7.06,"operating_income_basis":"TTM"},"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":["부채비율(부채총계/자본총계) 3.5배로 재무 리스크"],"backtest_top3":[],"current_price":36350.0,"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":"2024-11-28","close":41865.0156},{"date":"2024-11-29","close":41585.6055},{"date":"2024-12-02","close":37301.3125},{"date":"2024-12-03","close":37999.8359},{"date":"2024-12-04","close":30874.8652},{"date":"2024-12-05","close":32271.918},{"date":"2024-12-06","close":30129.7734},{"date":"2024-12-09","close":29570.9512},{"date":"2024-12-10","close":31387.1191},{"date":"2024-12-11","close":30781.7305},{"date":"2024-12-12","close":31154.2773},{"date":"2024-12-13","close":30409.1816},{"date":"2024-12-16","close":31526.8262},{"date":"2024-12-17","close":32318.4902},{"date":"2024-12-18","close":32411.623},{"date":"2024-12-19","close":31433.6875},{"date":"2024-12-20","close":32085.6465},{"date":"2024-12-23","close":33482.6992},{"date":"2024-12-24","close":33342.9961},{"date":"2024-12-26","close":32691.0352},{"date":"2024-12-27","close":33181.7188},{"date":"2024-12-30","close":33716.1211},{"date":"2025-01-02","close":33133.1367},{"date":"2025-01-03","close":33716.1211},{"date":"2025-01-06","close":34250.5273},{"date":"2025-01-07","close":35610.832},{"date":"2025-01-08","close":34833.5156},{"date":"2025-01-09","close":34736.3516},{"date":"2025-01-10","close":34882.0977},{"date":"2025-01-13","close":35076.4258},{"date":"2025-01-14","close":34590.6055},{"date":"2025-01-15","close":34007.6172},{"date":"2025-01-16","close":34299.1094},{"date":"2025-01-17","close":34687.7695},{"date":"2025-01-20","close":35416.5039},{"date":"2025-01-21","close":35416.5039},{"date":"2025-01-22","close":35659.4141},{"date":"2025-01-23","close":33473.2109},{"date":"2025-01-24","close":34056.1992},{"date":"2025-01-31","close":33230.3008},{"date":"2025-02-03","close":35319.3398},{"date":"2025-02-04","close":33570.375},{"date":"2025-02-05","close":34979.2617},{"date":"2025-02-06","close":34444.8594},{"date":"2025-02-07","close":29683.791},{"date":"2025-02-10","close":29246.5508},{"date":"2025-02-11","close":29197.9688},{"date":"2025-02-12","close":29586.627},{"date":"2025-02-13","close":30946.9316},{"date":"2025-02-14","close":30704.0195},{"date":"2025-02-17","close":32258.6543},{"date":"2025-02-18","close":32404.4004},{"date":"2025-02-19","close":33764.707},{"date":"2025-02-20","close":34347.6914},{"date":"2025-02-21","close":33667.5391},{"date":"2025-02-24","close":35270.7578},{"date":"2025-02-25","close":36873.9727},{"date":"2025-02-26","close":36242.4023},{"date":"2025-02-27","close":34493.4414},{"date":"2025-02-28","close":33910.4531},{"date":"2025-03-04","close":34542.0234},{"date":"2025-03-05","close":38963.0117},{"date":"2025-03-06","close":38477.1875},{"date":"2025-03-07","close":37214.0508},{"date":"2025-03-10","close":37456.9609},{"date":"2025-03-11","close":35805.1602},{"date":"2025-03-12","close":34833.5156},{"date":"2025-03-13","close":35659.4141},{"date":"2025-03-14","close":35707.9961},{"date":"2025-03-17","close":35805.1602},{"date":"2025-03-18","close":35465.0859},{"date":"2025-03-19","close":36339.5664},{"date":"2025-03-20","close":35367.9219},{"date":"2025-03-21","close":36485.3125},{"date":"2025-03-24","close":36048.0742},{"date":"2025-03-25","close":35173.5938},{"date":"2025-03-26","close":35270.7578},{"date":"2025-03-27","close":34882.0977},{"date":"2025-03-28","close":34250.5273},{"date":"2025-03-31","close":34639.1875},{"date":"2025-04-01","close":35659.4141},{"date":"2025-04-02","close":34639.1875},{"date":"2025-04-03","close":35270.7578},{"date":"2025-04-04","close":33278.8828},{"date":"2025-04-07","close":31772.8301},{"date":"2025-04-08","close":31578.502},{"date":"2025-04-09","close":32744.4766},{"date":"2025-04-10","close":34396.2734},{"date":"2025-04-11","close":33861.8711},{"date":"2025-04-14","close":34736.3516},{"date":"2025-04-15","close":35610.832},{"date":"2025-04-16","close":34882.0977},{"date":"2025-04-17","close":35270.7578},{"date":"2025-04-18","close":35367.9219},{"date":"2025-04-21","close":36145.2383},{"date":"2025-04-22","close":37019.7188},{"date":"2025-04-23","close":37651.2891},{"date":"2025-04-24","close":36873.9727},{"date":"2025-04-25","close":36728.2266},{"date":"2025-04-28","close":37699.8711},{"date":"2025-04-29","close":37748.4531},{"date":"2025-04-30","close":37748.4531},{"date":"2025-05-02","close":37165.4648},{"date":"2025-05-07","close":37165.4648},{"date":"2025-05-08","close":36631.0625},{"date":"2025-05-09","close":36728.2266},{"date":"2025-05-12","close":37019.7188},{"date":"2025-05-13","close":36971.1367},{"date":"2025-05-14","close":34833.5156},{"date":"2025-05-15","close":34930.6797},{"date":"2025-05-16","close":35659.4141},{"date":"2025-05-19","close":35562.25},{"date":"2025-05-20","close":36971.1367},{"date":"2025-05-21","close":37408.3789},{"date":"2025-05-22","close":36873.9727},{"date":"2025-05-23","close":37894.2031},{"date":"2025-05-26","close":40566.2266},{"date":"2025-05-27","close":40031.8242},{"date":"2025-05-28","close":39351.6719},{"date":"2025-05-29","close":39060.1758},{"date":"2025-05-30","close":40177.5703},{"date":"2025-06-02","close":38768.6836},{"date":"2025-06-04","close":39448.8359},{"date":"2025-06-05","close":39205.9219},{"date":"2025-06-09","close":40323.3164},{"date":"2025-06-10","close":36679.6445},{"date":"2025-06-11","close":36776.8086},{"date":"2025-06-12","close":37214.0508},{"date":"2025-06-13","close":37699.8711},{"date":"2025-06-16","close":37845.6172},{"date":"2025-06-17","close":37408.3789},{"date":"2025-06-18","close":37068.3008},{"date":"2025-06-19","close":36728.2266},{"date":"2025-06-20","close":37068.3008},{"date":"2025-06-23","close":36728.2266},{"date":"2025-06-24","close":38331.4414},{"date":"2025-06-25","close":40711.9766},{"date":"2025-06-26","close":39740.3281},{"date":"2025-06-27","close":38720.1016},{"date":"2025-06-30","close":40469.0625},{"date":"2025-07-01","close":40323.3164},{"date":"2025-07-02","close":40274.7344},{"date":"2025-07-03","close":42558.1016},{"date":"2025-07-04","close":46007.4453},{"date":"2025-07-07","close":42703.8516},{"date":"2025-07-08","close":43529.75},{"date":"2025-07-09","close":43529.75},{"date":"2025-07-10","close":44404.2305},{"date":"2025-07-11","close":44209.9023},{"date":"2025-07-14","close":44841.4727},{"date":"2025-07-15","close":44549.9766},{"date":"2025-07-16","close":43238.2539},{"date":"2025-07-17","close":43335.4219},{"date":"2025-07-18","close":42801.0156},{"date":"2025-07-21","close":43626.9141},{"date":"2025-07-22","close":42460.9375},{"date":"2025-07-23","close":44452.8125},{"date":"2025-07-24","close":43384.0039},{"date":"2025-07-25","close":43966.9883},{"date":"2025-07-28","close":43335.4219},{"date":"2025-07-29","close":42606.6836},{"date":"2025-07-30","close":43238.2539},{"date":"2025-07-31","close":41732.2031},{"date":"2025-08-01","close":40128.9883},{"date":"2025-08-04","close":39837.4922},{"date":"2025-08-05","close":39788.9102},{"date":"2025-08-06","close":41294.9648},{"date":"2025-08-07","close":41100.6328},{"date":"2025-08-08","close":40128.9883},{"date":"2025-08-11","close":39691.7461},{"date":"2025-08-12","close":39303.0898},{"date":"2025-08-13","close":39108.7578},{"date":"2025-08-14","close":39108.7578},{"date":"2025-08-18","close":39448.8359},{"date":"2025-08-19","close":38574.3555},{"date":"2025-08-20","close":38185.6953},{"date":"2025-08-21","close":38865.8477},{"date":"2025-08-22","close":39060.1758},{"date":"2025-08-25","close":39643.1641},{"date":"2025-08-26","close":38574.3555},{"date":"2025-08-27","close":38525.7695},{"date":"2025-08-28","close":38477.1875},{"date":"2025-08-29","close":38428.6055},{"date":"2025-09-01","close":37942.7852},{"date":"2025-09-02","close":38185.6953},{"date":"2025-09-03","close":38331.4414},{"date":"2025-09-04","close":38185.6953},{"date":"2025-09-05","close":38185.6953},{"date":"2025-09-08","close":38525.7695},{"date":"2025-09-09","close":38720.1016},{"date":"2025-09-10","close":39400.2539},{"date":"2025-09-11","close":39157.3398},{"date":"2025-09-12","close":39108.7578},{"date":"2025-09-15","close":39157.3398},{"date":"2025-09-16","close":39643.1641},{"date":"2025-09-17","close":39011.5938},{"date":"2025-09-18","close":38817.2656},{"date":"2025-09-22","close":38185.6953},{"date":"2025-09-23","close":37554.125},{"date":"2025-09-24","close":37456.9609},{"date":"2025-09-25","close":38039.9492},{"date":"2025-09-26","close":37602.707},{"date":"2025-09-29","close":37505.543},{"date":"2025-09-30","close":37991.3672},{"date":"2025-10-01","close":37456.9609},{"date":"2025-10-02","close":37699.8711},{"date":"2025-10-10","close":37651.2891},{"date":"2025-10-13","close":37942.7852},{"date":"2025-10-14","close":37797.0352},{"date":"2025-10-15","close":39254.5078},{"date":"2025-10-16","close":39205.9219},{"date":"2025-10-17","close":39303.0898},{"date":"2025-10-20","close":39254.5078},{"date":"2025-10-21","close":39691.7461},{"date":"2025-10-22","close":40760.5586},{"date":"2025-10-23","close":41197.7969},{"date":"2025-10-24","close":41392.1289},{"date":"2025-10-27","close":41586.457},{"date":"2025-10-28","close":41780.7852},{"date":"2025-10-29","close":41586.457},{"date":"2025-10-30","close":40954.8867},{"date":"2025-10-31","close":40517.6445},{"date":"2025-11-03","close":41003.4688},{"date":"2025-11-04","close":40809.1406},{"date":"2025-11-05","close":39983.2422},{"date":"2025-11-06","close":41003.4688},{"date":"2025-11-07","close":40323.3164},{"date":"2025-11-10","close":41343.5469},{"date":"2025-11-11","close":41489.293},{"date":"2025-11-12","close":41635.0391},{"date":"2025-11-13","close":40954.8867},{"date":"2025-11-14","close":40128.9883},{"date":"2025-11-17","close":40566.2266},{"date":"2025-11-18","close":39205.9219},{"date":"2025-11-19","close":39254.5078},{"date":"2025-11-20","close":39837.4922},{"date":"2025-11-21","close":39108.7578},{"date":"2025-11-24","close":38768.6836},{"date":"2025-11-25","close":39157.3398},{"date":"2025-11-26","close":39837.4922},{"date":"2025-11-27","close":40614.8125},{"date":"2025-11-28","close":40323.3164},{"date":"2025-12-01","close":40080.4062},{"date":"2025-12-02","close":40226.1523},{"date":"2025-12-03","close":40517.6445},{"date":"2025-12-04","close":40517.6445},{"date":"2025-12-05","close":41197.7969},{"date":"2025-12-08","close":41197.7969},{"date":"2025-12-09","close":40760.5586},{"date":"2025-12-10","close":40226.1523},{"date":"2025-12-11","close":40226.1523},{"date":"2025-12-12","close":40809.1406},{"date":"2025-12-15","close":40906.3047},{"date":"2025-12-16","close":40760.5586},{"date":"2025-12-17","close":40566.2266},{"date":"2025-12-18","close":39740.3281},{"date":"2025-12-19","close":39448.8359},{"date":"2025-12-22","close":39740.3281},{"date":"2025-12-23","close":39788.9102},{"date":"2025-12-24","close":39691.7461},{"date":"2025-12-26","close":39546.0},{"date":"2025-12-29","close":39400.0},{"date":"2025-12-30","close":39300.0},{"date":"2026-01-02","close":38400.0},{"date":"2026-01-05","close":38450.0},{"date":"2026-01-06","close":38950.0},{"date":"2026-01-07","close":38450.0},{"date":"2026-01-08","close":38100.0},{"date":"2026-01-09","close":38200.0},{"date":"2026-01-12","close":38600.0},{"date":"2026-01-13","close":39250.0},{"date":"2026-01-14","close":39050.0},{"date":"2026-01-15","close":39100.0},{"date":"2026-01-16","close":39050.0},{"date":"2026-01-19","close":38650.0},{"date":"2026-01-20","close":40800.0},{"date":"2026-01-21","close":40250.0},{"date":"2026-01-22","close":41250.0},{"date":"2026-01-23","close":40850.0},{"date":"2026-01-26","close":40200.0},{"date":"2026-01-27","close":40350.0},{"date":"2026-01-28","close":39900.0},{"date":"2026-01-29","close":40850.0},{"date":"2026-01-30","close":40150.0},{"date":"2026-02-02","close":39400.0},{"date":"2026-02-03","close":40450.0},{"date":"2026-02-04","close":41050.0},{"date":"2026-02-05","close":41450.0},{"date":"2026-02-06","close":40750.0},{"date":"2026-02-09","close":41400.0},{"date":"2026-02-10","close":42750.0},{"date":"2026-02-11","close":42100.0},{"date":"2026-02-12","close":42650.0},{"date":"2026-02-13","close":42000.0},{"date":"2026-02-19","close":42850.0},{"date":"2026-02-20","close":45600.0},{"date":"2026-02-23","close":44700.0},{"date":"2026-02-24","close":44250.0},{"date":"2026-02-25","close":43800.0},{"date":"2026-02-26","close":43900.0},{"date":"2026-02-27","close":41200.0},{"date":"2026-03-03","close":40600.0},{"date":"2026-03-04","close":36150.0},{"date":"2026-03-05","close":37100.0},{"date":"2026-03-06","close":36900.0},{"date":"2026-03-09","close":36300.0},{"date":"2026-03-10","close":36100.0},{"date":"2026-03-11","close":36150.0},{"date":"2026-03-12","close":36100.0},{"date":"2026-03-13","close":35450.0},{"date":"2026-03-16","close":34450.0},{"date":"2026-03-17","close":34800.0},{"date":"2026-03-18","close":36600.0},{"date":"2026-03-19","close":36250.0},{"date":"2026-03-20","close":37700.0},{"date":"2026-03-23","close":35500.0},{"date":"2026-03-24","close":35950.0},{"date":"2026-03-25","close":36000.0},{"date":"2026-03-26","close":36000.0},{"date":"2026-03-27","close":35400.0},{"date":"2026-03-30","close":35100.0},{"date":"2026-03-31","close":34950.0},{"date":"2026-04-01","close":35750.0},{"date":"2026-04-02","close":34350.0},{"date":"2026-04-03","close":34650.0},{"date":"2026-04-06","close":35400.0},{"date":"2026-04-07","close":34800.0},{"date":"2026-04-08","close":36150.0},{"date":"2026-04-09","close":36450.0},{"date":"2026-04-10","close":36600.0},{"date":"2026-04-13","close":35800.0},{"date":"2026-04-14","close":36150.0},{"date":"2026-04-15","close":36200.0},{"date":"2026-04-16","close":36250.0},{"date":"2026-04-17","close":36700.0},{"date":"2026-04-20","close":36500.0},{"date":"2026-04-21","close":37050.0},{"date":"2026-04-22","close":36900.0},{"date":"2026-04-23","close":37450.0},{"date":"2026-04-24","close":38400.0},{"date":"2026-04-27","close":38300.0},{"date":"2026-04-28","close":39050.0},{"date":"2026-04-29","close":39200.0},{"date":"2026-04-30","close":39100.0},{"date":"2026-05-04","close":38600.0},{"date":"2026-05-06","close":37850.0},{"date":"2026-05-07","close":38450.0},{"date":"2026-05-08","close":38000.0},{"date":"2026-05-11","close":37100.0},{"date":"2026-05-12","close":36700.0},{"date":"2026-05-13","close":37300.0},{"date":"2026-05-14","close":37750.0},{"date":"2026-05-15","close":37850.0},{"date":"2026-05-18","close":37650.0},{"date":"2026-05-19","close":38100.0},{"date":"2026-05-20","close":37050.0},{"date":"2026-05-21","close":37800.0},{"date":"2026-05-22","close":37650.0},{"date":"2026-05-26","close":36900.0},{"date":"2026-05-27","close":36350.0},{"date":"2026-05-28","close":35500.0},{"date":"2026-05-29","close":35500.0},{"date":"2026-06-01","close":34500.0},{"date":"2026-06-02","close":33900.0},{"date":"2026-06-04","close":34450.0},{"date":"2026-06-05","close":34600.0},{"date":"2026-06-08","close":33800.0},{"date":"2026-06-09","close":34000.0},{"date":"2026-06-10","close":35150.0},{"date":"2026-06-11","close":35750.0},{"date":"2026-06-12","close":36200.0},{"date":"2026-06-15","close":37000.0},{"date":"2026-06-16","close":36350.0},{"date":"2026-06-17","close":36050.0},{"date":"2026-06-18","close":34750.0},{"date":"2026-06-19","close":34400.0},{"date":"2026-06-22","close":33500.0},{"date":"2026-06-23","close":32650.0},{"date":"2026-06-24","close":32450.0},{"date":"2026-06-25","close":32100.0},{"date":"2026-06-26","close":31900.0},{"date":"2026-06-29","close":32700.0},{"date":"2026-06-30","close":31950.0},{"date":"2026-07-01","close":32550.0},{"date":"2026-07-02","close":32900.0},{"date":"2026-07-03","close":33100.0},{"date":"2026-07-06","close":33150.0},{"date":"2026-07-07","close":33250.0},{"date":"2026-07-08","close":33200.0},{"date":"2026-07-09","close":32300.0},{"date":"2026-07-10","close":33050.0},{"date":"2026-07-13","close":32700.0},{"date":"2026-07-14","close":32350.0},{"date":"2026-07-15","close":32400.0},{"date":"2026-07-16","close":32400.0},{"date":"2026-07-20","close":31700.0},{"date":"2026-07-21","close":32250.0},{"date":"2026-07-22","close":32400.0},{"date":"2026-07-23","close":34400.0},{"date":"2026-07-24","close":34950.0},{"date":"2026-07-27","close":35100.0},{"date":"2026-07-28","close":34050.0},{"date":"2026-07-29","close":33400.0},{"date":"2026-07-30","close":34450.0},{"date":"2026-07-31","close":34450.0},{"date":"2026-08-03","close":34300.0},{"date":"2026-08-04","close":34100.0},{"date":"2026-08-05","close":33950.0},{"date":"2026-08-06","close":34750.0},{"date":"2026-08-07","close":35750.0},{"date":"2026-08-10","close":35700.0},{"date":"2026-08-11","close":35950.0},{"date":"2026-08-12","close":36650.0},{"date":"2026-08-13","close":35900.0},{"date":"2026-08-14","close":36600.0},{"date":"2026-08-18","close":36550.0},{"date":"2026-08-19","close":36250.0},{"date":"2026-08-20","close":36350.0},{"date":"2026-08-21","close":35650.0},{"date":"2026-08-24","close":36500.0},{"date":"2026-08-25","close":36800.0},{"date":"2026-08-26","close":37100.0},{"date":"2026-08-27","close":36900.0},{"date":"2026-08-28","close":37100.0},{"date":"2026-08-31","close":37450.0},{"date":"2026-09-01","close":37500.0},{"date":"2026-09-02","close":37000.0},{"date":"2026-09-03","close":37700.0},{"date":"2026-09-04","close":35100.0},{"date":"2026-09-07","close":35100.0},{"date":"2026-09-08","close":35400.0},{"date":"2026-09-09","close":36150.0},{"date":"2026-09-10","close":36500.0},{"date":"2026-09-11","close":37000.0},{"date":"2026-09-14","close":36700.0},{"date":"2026-09-15","close":36600.0},{"date":"2026-09-16","close":36150.0},{"date":"2026-09-17","close":36250.0},{"date":"2026-09-18","close":35650.0},{"date":"2026-09-21","close":35650.0},{"date":"2026-09-22","close":35850.0},{"date":"2026-09-23","close":35450.0},{"date":"2026-09-28","close":35450.0},{"date":"2026-09-29","close":35000.0},{"date":"2026-09-30","close":34950.0},{"date":"2026-10-01","close":35050.0},{"date":"2026-10-02","close":35850.0},{"date":"2026-10-06","close":36150.0},{"date":"2026-10-07","close":36100.0},{"date":"2026-10-08","close":35700.0},{"date":"2026-10-12","close":35600.0},{"date":"2026-10-13","close":36050.0},{"date":"2026-10-14","close":36550.0},{"date":"2026-10-15","close":36200.0},{"date":"2026-10-16","close":36350.0},{"date":"2026-10-19","close":36750.0},{"date":"2026-10-20","close":36400.0},{"date":"2026-10-21","close":36050.0},{"date":"2026-10-22","close":36200.0},{"date":"2026-10-23","close":36500.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-70054.0,"foreign_net":57940.0,"institution_net":12114.0},{"date":"2026-10-21","retail_net":12799.0,"foreign_net":-4486.0,"institution_net":-8313.0},{"date":"2026-10-20","retail_net":-25589.0,"foreign_net":17280.0,"institution_net":8309.0},{"date":"2026-10-19","retail_net":-28068.0,"foreign_net":24180.0,"institution_net":3888.0},{"date":"2026-10-16","retail_net":-18772.0,"foreign_net":24714.0,"institution_net":-5942.0},{"date":"2026-10-15","retail_net":-118356.0,"foreign_net":21975.0,"institution_net":96381.0},{"date":"2026-10-14","retail_net":-29488.0,"foreign_net":15489.0,"institution_net":13999.0},{"date":"2026-10-13","retail_net":-69487.0,"foreign_net":38035.0,"institution_net":31452.0},{"date":"2026-10-12","retail_net":-32760.0,"foreign_net":19482.0,"institution_net":13278.0},{"date":"2026-10-08","retail_net":-22444.0,"foreign_net":19179.0,"institution_net":3265.0},{"date":"2026-10-07","retail_net":-24309.0,"foreign_net":33763.0,"institution_net":-9454.0},{"date":"2026-10-06","retail_net":-7520.0,"foreign_net":3967.0,"institution_net":3553.0},{"date":"2026-10-02","retail_net":-13215.0,"foreign_net":12720.0,"institution_net":495.0},{"date":"2026-10-01","retail_net":-11595.0,"foreign_net":26718.0,"institution_net":-15123.0},{"date":"2026-09-30","retail_net":34267.0,"foreign_net":-11141.0,"institution_net":-23126.0},{"date":"2026-09-29","retail_net":15145.0,"foreign_net":-9912.0,"institution_net":-5233.0},{"date":"2026-09-28","retail_net":-22446.0,"foreign_net":20432.0,"institution_net":2014.0},{"date":"2026-09-23","retail_net":-1191.0,"foreign_net":-107756.0,"institution_net":108947.0},{"date":"2026-09-22","retail_net":-21894.0,"foreign_net":11102.0,"institution_net":10792.0},{"date":"2026-09-21","retail_net":-17096.0,"foreign_net":15394.0,"institution_net":1702.0},{"date":"2026-09-18","retail_net":21630.0,"foreign_net":-70703.0,"institution_net":49073.0},{"date":"2026-09-17","retail_net":-14524.0,"foreign_net":28817.0,"institution_net":-14293.0},{"date":"2026-09-16","retail_net":17051.0,"foreign_net":13103.0,"institution_net":-30154.0},{"date":"2026-09-15","retail_net":-11620.0,"foreign_net":21784.0,"institution_net":-10164.0},{"date":"2026-09-14","retail_net":-25046.0,"foreign_net":6764.0,"institution_net":18282.0},{"date":"2026-09-11","retail_net":-37533.0,"foreign_net":48017.0,"institution_net":-10484.0},{"date":"2026-09-10","retail_net":-47746.0,"foreign_net":155689.0,"institution_net":-107943.0},{"date":"2026-09-09","retail_net":-95912.0,"foreign_net":72409.0,"institution_net":23503.0},{"date":"2026-09-08","retail_net":-28777.0,"foreign_net":26556.0,"institution_net":2221.0},{"date":"2026-09-07","retail_net":-7800.0,"foreign_net":67592.0,"institution_net":-59792.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-70054.0,"foreign_net":57940.0,"institution_net":12114.0},"d3":{"retail_net":-82844.0,"foreign_net":70734.0,"institution_net":12110.0},"d7":{"retail_net":-277528.0,"foreign_net":157092.0,"institution_net":120436.0},"d14":{"retail_net":-458858.0,"foreign_net":310956.0,"institution_net":147902.0},"d30":{"retail_net":-702350.0,"foreign_net":599103.0,"institution_net":103247.0}},"analysis":"최근 5일 외국인 순매수 11.96만, 기관 순매수 1.01만. 30일 누적: 외국인 59.91만, 기관 10.32만.","foreign_flow":119628.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":10056.0},"insider_trades":[],"price_analysis":{"current":36350.0,"low_30d":34550.0,"support":34820.0,"high_30d":37250.0,"change_1d":0.4,"change_7d":-0.4,"change_30d":3.4,"resistance":36980.0,"position_in_range":67.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.29,"per":2.71,"quarter":"2024-Q4"},{"pbr":0.29,"per":2.88,"quarter":"2025-Q1"},{"pbr":0.34,"per":3.97,"quarter":"2025-Q2"},{"pbr":0.32,"per":4.02,"quarter":"2025-Q3"},{"pbr":0.34,"per":27.43,"quarter":"2025-Q4"},{"pbr":0.29,"per":10.29,"quarter":"2026-Q1"},{"pbr":0.25,"per":5.2,"quarter":"2026-Q2"},{"pbr":0.29,"per":5.92,"quarter":"현재"}],"timeline":[{"close":33716.1211,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":34639.1875,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":40469.0625,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":37991.3672,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":39300.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":34950.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":31950.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.3,"pbr_5y_low":0.25,"per_5y_avg":8.07,"per_5y_low":2.71,"current_pbr":0.29,"current_per":5.92,"pbr_5y_high":0.34,"per_5y_high":27.43,"pbr_5y_median":0.29,"per_5y_median":4.02,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":57.1,"per_percentile":71.4,"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":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 3.5배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Utilities","industry":"GAS UTILITIES"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -36.4%"},"momentum":{"grade":"C","reason":"RSI 64"},"valuation":{"grade":"C","reason":"PER 5.96x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.9%"},"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":0.65,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.88,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.68,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":3.45,"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":10.48,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":7.06,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":1.64,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.29,"per":2.71,"close":33716.1211,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.29,"per":2.88,"close":34639.1875,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.34,"per":3.97,"close":40469.0625,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.32,"per":4.02,"close":37991.3672,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.34,"per":27.43,"close":39300.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.29,"per":10.29,"close":34950.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.25,"per":5.2,"close":31950.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","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":"PER","value":"6.0배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 71%"},{"label":"ROE","value":"2.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"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_sanitized","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":3670.28,"pbr":null,"per":null,"roa":0.006472599916050962,"roe":0.028820006527595594,"revenue":7507962000000.0,"market_cap":null,"net_income":338815000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.10477783451754284,"total_assets":52346044000000.0,"total_equity":11756243000000.0,"profit_margin":0.04512742605783034,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":675294000000.0,"operating_margin":0.08994371575135836},{"eps":5939.88,"pbr":0.3,"per":25.61,"roa":0.010223048136538643,"roe":0.04824730359475531,"revenue":11802205000000.0,"market_cap":3406300000000.0,"net_income":548328000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.0870110288712999,"total_assets":53636449000000.0,"total_equity":11364946000000.0,"profit_margin":0.046459792894632826,"dividend_yield":3.13,"fiscal_quarter":"Q1","operating_income":910003000000.0,"operating_margin":0.07710449022025968},{"eps":-4407.11,"pbr":null,"per":null,"roa":-0.007586245257990685,"roe":-0.037673564729822646,"revenue":8992358000000.0,"market_cap":null,"net_income":-406834000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.0694755480153259,"total_assets":53627847000000.0,"total_equity":10798925000000.0,"profit_margin":-0.045242193426907606,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":473591000000.0,"operating_margin":0.052665941458291586},{"eps":940.31,"pbr":null,"per":null,"roa":0.0016393528073909743,"roe":0.007783338707357655,"revenue":6372167000000.0,"market_cap":null,"net_income":86803000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.0759755668675978,"total_assets":52949554000000.0,"total_equity":11152412000000.0,"profit_margin":0.013622210466235426,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":388997000000.0,"operating_margin":0.06104626573660107},{"eps":921.96,"pbr":null,"per":null,"roa":0.001672456205194925,"roe":0.007742231160576907,"revenue":7630102000000.0,"market_cap":null,"net_income":85109000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.06673397026671465,"total_assets":50888627000000.0,"total_equity":10992826000000.0,"profit_margin":0.011154372510354383,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":404628000000.0,"operating_margin":0.05303048373403134},{"eps":3977.49,"pbr":null,"per":null,"roa":0.006617953255196543,"roe":0.033211762319003656,"revenue":12732709000000.0,"market_cap":null,"net_income":367174000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.07400090585593372,"total_assets":55481504000000.0,"total_equity":11055541000000.0,"profit_margin":0.028837068372488527,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":833935000000.0,"operating_margin":0.06549548882331324},{"eps":3613.18,"pbr":null,"per":null,"roa":0.005783701160889915,"roe":0.030808514560670276,"revenue":9978964454827.0,"market_cap":null,"net_income":333543946465.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.13004673418976498,"total_assets":57669637000000.0,"total_equity":10826356000000.0,"profit_margin":0.0334247053363998,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1176339368460.0,"operating_margin":0.11788190786579904},{"eps":1681.32,"pbr":null,"per":null,"roa":0.0029260131858719752,"roe":0.014710166712595549,"revenue":8109307589519.0,"market_cap":null,"net_income":155207615560.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.06516175851400191,"total_assets":53044058827010.0,"total_equity":10551043954322.0,"profit_margin":0.019139441172585498,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":439728179741.0,"operating_margin":0.05422512031845154},{"eps":2744.02,"pbr":null,"per":null,"roa":0.004606370137584785,"roe":0.024098176907262337,"revenue":7533827391802.0,"market_cap":null,"net_income":253308545061.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.07374768004647723,"total_assets":54990922894836.0,"total_equity":10511523176040.0,"profit_margin":0.0336228230204265,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":465718902284.0,"operating_margin":0.061817039077743684},{"eps":4408.1,"pbr":null,"per":null,"roa":0.007124438210741845,"roe":0.039821501212533125,"revenue":12810655397210.0,"market_cap":null,"net_income":406924892914.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.08047380834227434,"total_assets":57116769193178.0,"total_equity":10218723064763.0,"profit_margin":0.03176456475463567,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":921576549515.0,"operating_margin":0.07193828269830034},{"eps":-7120.0,"pbr":null,"per":null,"roa":-0.011479734355652159,"roe":-0.06689047541800823,"revenue":10609166457318.0,"market_cap":null,"net_income":-657268360185.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.05903587929511422,"total_assets":57254666338284.0,"total_equity":9826038102998.0,"profit_margin":-0.061952874698429194,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":529638750662.0,"operating_margin":0.049922748671425106},{"eps":-1763.98,"pbr":null,"per":null,"roa":-0.002882600177719698,"roe":-0.015575737180633398,"revenue":7889265848742.0,"market_cap":null,"net_income":-162838566197.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.04020242177864682,"total_assets":56490167264825.0,"total_equity":10454629807151.0,"profit_margin":-0.02064052211182182,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":230369869556.0,"operating_margin":0.029200419148346247}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1713.44,"per":24.27,"date":"2024-11","close":41585.61,"source":"reported"},{"eps":12446.62,"per":2.71,"date":"2024-12","close":33716.12,"source":"reported"},{"eps":12446.62,"per":2.67,"date":"2025-01","close":33230.3,"source":"reported"},{"eps":12446.62,"per":2.72,"date":"2025-02","close":33910.45,"source":"reported"},{"eps":12016.01,"per":2.88,"date":"2025-03","close":34639.19,"source":"reported"},{"eps":12016.01,"per":3.14,"date":"2025-04","close":37748.45,"source":"reported"},{"eps":12016.01,"per":3.34,"date":"2025-05","close":40177.57,"source":"reported"},{"eps":10193.95,"per":3.97,"date":"2025-06","close":40469.06,"source":"reported"},{"eps":10193.95,"per":4.09,"date":"2025-07","close":41732.2,"source":"reported"},{"eps":10193.95,"per":3.77,"date":"2025-08","close":38428.61,"source":"reported"},{"eps":9452.94,"per":4.02,"date":"2025-09","close":37991.37,"source":"reported"},{"eps":9452.94,"per":4.29,"date":"2025-10","close":40517.64,"source":"reported"},{"eps":9452.94,"per":4.27,"date":"2025-11","close":40323.32,"source":"reported"},{"eps":1432.65,"per":27.43,"date":"2025-12","close":39300.0,"source":"reported"},{"eps":1432.65,"per":28.02,"date":"2026-01","close":40150.0,"source":"reported"},{"eps":1432.65,"per":28.76,"date":"2026-02","close":41200.0,"source":"reported"},{"eps":3395.04,"per":10.29,"date":"2026-03","close":34950.0,"source":"reported"},{"eps":3395.04,"per":11.52,"date":"2026-04","close":39100.0,"source":"reported"},{"eps":3395.04,"per":10.46,"date":"2026-05","close":35500.0,"source":"reported"},{"eps":6143.36,"per":5.2,"date":"2026-06","close":31950.0,"source":"reported"},{"eps":6143.36,"per":5.61,"date":"2026-07","close":34450.0,"source":"reported"},{"eps":6143.36,"per":6.1,"date":"2026-08","close":37450.0,"source":"reported"},{"eps":6143.36,"per":5.69,"date":"2026-09","close":34950.0,"source":"reported"},{"eps":6143.36,"per":5.94,"date":"2026-10","close":36500.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":8.8,"std":8.56,"count":24,"current":5.94,"lower_1sd":0.24,"upper_1sd":17.36},"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":"한국가스공사","phase":"above-fold","symbol_resolved":true}