{"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":"2026-10-23T09:33:06.793020+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":15.7,"direction":"higher_better","percentile":67},{"name":"영업이익 성장률","unit":"%","value":35.8,"direction":"higher_better","percentile":77}],"summary":"매출 +15.7%","percentile":72},"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":55.2,"direction":null,"percentile":55},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-0.8,"direction":"higher_better","percentile":48}],"summary":"RSI 55","percentile":58},"valuation":{"grade":"C","metrics":[],"summary":"PER 14.62x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":8.81,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":7.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.4,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.9%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.42,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.43,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":61.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.05,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.4x, 순차입금비율 0.4x","percentile":64}},"signals":[],"summary":"LG씨엔에스(064400)은 Technology 섹터 KR 시장 종목입니다, 시가총액 7.05조. 현재가 72,800원, 전일 대비 +0.1%, 30일 -0.8%. PER 14.6배 / ROE 3.9%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 35.25만, 기관 순매수 84.44만.","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":2.71,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.71%","value_pct":2.71},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":39.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.43,"direction":"lower_better","percentile":null}],"summary":"배당성향 40%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":2.71},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 16% 성장"],"portfolio":null,"technical":{"macd":-563.73440800955,"grade":"B","trend":"상승","atr_14":3921.4285714285716,"rsi_14":55.182072829131656,"sma_20":68910.0,"sma_60":70606.66666666667,"comment":"상승 추세, RSI 55","analysis":"RSI(14) 55.2로 중립 구간입니다. MACD(-563.73)가 시그널선(-1173.54)을 상회합니다(골든크로스). SMA20 68910, SMA60 70607 — 혼조세입니다. 볼린저밴드 62897~74923 (현재 위치 82%).","bb_lower":62897.04731433882,"bb_upper":74922.95268566118,"macd_signal":-1173.5367309670896},"change_pct":-0.69,"chart_data":[{"date":"2025-02-05","open":58783,"high":60143,"low":53342,"close":54217,"volume":11928487},{"date":"2025-02-06","open":54800,"high":56354,"low":53439,"close":56063,"volume":4504009},{"date":"2025-02-07","open":56063,"high":56646,"low":54605,"close":55577,"volume":2240564},{"date":"2025-02-10","open":54800,"high":56063,"low":54119,"close":54119,"volume":1547194},{"date":"2025-02-11","open":54508,"high":54702,"low":52662,"close":52856,"volume":1517341},{"date":"2025-02-12","open":52662,"high":54119,"low":52273,"close":52759,"volume":987535},{"date":"2025-02-13","open":53634,"high":55188,"low":53148,"close":54119,"volume":1574873},{"date":"2025-02-14","open":53828,"high":53925,"low":52759,"close":52953,"volume":929423},{"date":"2025-02-17","open":53051,"high":53051,"low":51593,"close":51690,"volume":965351},{"date":"2025-02-18","open":51788,"high":52079,"low":50524,"close":50622,"volume":1021817},{"date":"2025-02-19","open":51302,"high":51690,"low":50719,"close":50816,"volume":803215},{"date":"2025-02-20","open":50719,"high":51205,"low":49747,"close":49844,"volume":735273},{"date":"2025-02-21","open":50039,"high":50719,"low":49747,"close":50233,"volume":526764},{"date":"2025-02-24","open":49456,"high":49941,"low":48678,"close":48873,"volume":666499},{"date":"2025-02-25","open":48776,"high":49650,"low":48338,"close":49261,"volume":622991,"rsi_14":31.39},{"date":"2025-02-26","open":48970,"high":49261,"low":48533,"close":48678,"volume":387046,"rsi_14":19.35},{"date":"2025-02-27","open":48775,"high":48775,"low":47998,"close":48533,"volume":584305,"rsi_14":19.92},{"date":"2025-02-28","open":47901,"high":47998,"low":46978,"close":46978,"volume":719821,"rsi_14":19.75},{"date":"2025-03-04","open":46492,"high":46541,"low":45229,"close":45229,"volume":743054,"rsi_14":18.97},{"date":"2025-03-05","open":45666,"high":46444,"low":45180,"close":46055,"volume":672430,"rsi_14":24.25,"sma_20":52462.5},{"date":"2025-03-06","open":46346,"high":49844,"low":46055,"close":49553,"volume":2214248,"rsi_14":34.94,"sma_20":52222.5},{"date":"2025-03-07","open":48873,"high":50233,"low":48873,"close":49747,"volume":865391,"rsi_14":38.7,"sma_20":51897.5},{"date":"2025-03-10","open":49553,"high":49650,"low":48387,"close":49067,"volume":441922,"rsi_14":40.36,"sma_20":51562.5},{"date":"2025-03-11","open":47561,"high":50039,"low":47415,"close":49261,"volume":526969,"rsi_14":44.66,"sma_20":51312.5},{"date":"2025-03-12","open":49747,"high":51399,"low":49553,"close":50719,"volume":982245,"rsi_14":49.65,"sma_20":51202.5},{"date":"2025-03-13","open":51107,"high":51205,"low":49553,"close":50233,"volume":462240,"rsi_14":51.44,"sma_20":51072.5},{"date":"2025-03-14","open":50233,"high":51107,"low":49844,"close":50233,"volume":320626,"rsi_14":50.0,"sma_20":50872.5},{"date":"2025-03-17","open":50233,"high":50816,"low":49747,"close":49747,"volume":380336,"rsi_14":53.57,"sma_20":50707.5},{"date":"2025-03-18","open":50136,"high":50913,"low":49941,"close":50233,"volume":346065,"rsi_14":53.94,"sma_20":50632.5},{"date":"2025-03-19","open":50524,"high":51885,"low":50330,"close":51302,"volume":851039,"rsi_14":60.23,"sma_20":50667.5},{"date":"2025-03-20","open":51788,"high":51788,"low":50816,"close":50913,"volume":386265,"rsi_14":59.11,"sma_20":50672.5},{"date":"2025-03-21","open":50816,"high":51399,"low":50622,"close":50719,"volume":265520,"rsi_14":65.98,"sma_20":50717.5},{"date":"2025-03-24","open":50330,"high":50913,"low":50136,"close":50524,"volume":191469,"rsi_14":76.08,"sma_20":50732.5},{"date":"2025-03-25","open":50427,"high":50719,"low":50136,"close":50136,"volume":209816,"rsi_14":71.0,"sma_20":50797.5},{"date":"2025-03-26","open":50233,"high":51107,"low":49650,"close":50524,"volume":281388,"rsi_14":57.35,"sma_20":50862.5},{"date":"2025-03-27","open":50039,"high":50427,"low":49650,"close":49650,"volume":178120,"rsi_14":49.33,"sma_20":50912.5},{"date":"2025-03-28","open":49650,"high":50039,"low":48387,"close":48387,"volume":309677,"rsi_14":45.68,"sma_20":50905.0},{"date":"2025-03-31","open":47367,"high":48338,"low":47367,"close":47610,"volume":220463,"rsi_14":40.23,"sma_20":50937.5},{"date":"2025-04-01","open":47901,"high":48435,"low":47464,"close":47512,"volume":213936,"rsi_14":27.4,"sma_20":51055.0},{"date":"2025-04-02","open":47707,"high":47804,"low":46492,"close":46929,"volume":257418,"rsi_14":27.03,"sma_20":51100.0},{"date":"2025-04-03","open":46055,"high":48047,"low":46055,"close":47464,"volume":233579,"rsi_14":32.08,"sma_20":50992.5},{"date":"2025-04-04","open":46929,"high":48678,"low":46541,"close":48581,"volume":223526,"rsi_14":43.02,"sma_20":50932.5},{"date":"2025-04-07","open":47464,"high":48047,"low":46978,"close":46978,"volume":322021,"rsi_14":32.82,"sma_20":50825.0},{"date":"2025-04-08","open":47804,"high":48776,"low":46978,"close":47027,"volume":229463,"rsi_14":24.71,"sma_20":50710.0},{"date":"2025-04-09","open":46638,"high":47269,"low":45666,"close":46104,"volume":231484,"rsi_14":23.24,"sma_20":50472.5},{"date":"2025-04-10","open":47901,"high":48095,"low":46735,"close":46978,"volume":215583,"rsi_14":30.65,"sma_20":50305.0},{"date":"2025-04-11","open":46589,"high":47852,"low":46468,"close":47415,"volume":250572,"rsi_14":34.31,"sma_20":50160.0},{"date":"2025-04-14","open":47512,"high":48241,"low":47221,"close":47998,"volume":239579,"rsi_14":39.42,"sma_20":50070.0},{"date":"2025-04-15","open":48095,"high":49261,"low":47610,"close":49261,"volume":267055,"rsi_14":44.25,"sma_20":50020.0},{"date":"2025-04-16","open":49261,"high":50039,"low":49067,"close":49456,"volume":279435,"rsi_14":49.06,"sma_20":49925.0},{"date":"2025-04-17","open":49358,"high":49844,"low":49261,"close":49456,"volume":152118,"rsi_14":55.91,"sma_20":49850.0},{"date":"2025-04-18","open":49553,"high":50622,"low":49116,"close":50524,"volume":254235,"rsi_14":65.62,"sma_20":49840.0},{"date":"2025-04-21","open":50524,"high":50913,"low":50330,"close":50719,"volume":210245,"rsi_14":67.01,"sma_20":49850.0},{"date":"2025-04-22","open":50330,"high":50816,"low":50330,"close":50719,"volume":141863,"rsi_14":71.43,"sma_20":49880.0},{"date":"2025-04-23","open":50913,"high":51302,"low":50039,"close":51107,"volume":222403,"rsi_14":70.95,"sma_20":49910.0},{"date":"2025-04-24","open":51010,"high":51496,"low":50719,"close":51205,"volume":211607,"rsi_14":67.09,"sma_20":49990.0},{"date":"2025-04-25","open":51205,"high":51593,"low":50913,"close":51205,"volume":139114,"rsi_14":84.8,"sma_20":50135.0},{"date":"2025-04-28","open":51496,"high":53731,"low":51399,"close":53148,"volume":1030694,"rsi_14":88.41,"sma_20":50420.0},{"date":"2025-04-29","open":53245,"high":53828,"low":52468,"close":52759,"volume":477121,"rsi_14":94.77,"sma_20":50690.0},{"date":"2025-04-30","open":52662,"high":52662,"low":50913,"close":51107,"volume":315561,"rsi_14":75.15,"sma_20":50905.0,"sma_60":51489.17},{"date":"2025-05-02","open":51399,"high":51788,"low":50816,"close":50913,"volume":212687,"rsi_14":71.95,"sma_20":51082.5,"sma_60":51432.5},{"date":"2025-05-07","open":50816,"high":51399,"low":50039,"close":51399,"volume":260652,"rsi_14":71.6,"sma_20":51227.5,"sma_60":51352.5},{"date":"2025-05-08","open":51399,"high":52856,"low":51107,"close":52565,"volume":301379,"rsi_14":71.25,"sma_20":51515.0,"sma_60":51300.83},{"date":"2025-05-09","open":52468,"high":53342,"low":52468,"close":53245,"volume":277569,"rsi_14":72.94,"sma_20":51835.0,"sma_60":51285.83},{"date":"2025-05-12","open":53439,"high":55480,"low":52759,"close":54508,"volume":717558,"rsi_14":76.53,"sma_20":52267.5,"sma_60":51314.17},{"date":"2025-05-13","open":54800,"high":54897,"low":54022,"close":54411,"volume":285636,"rsi_14":72.73,"sma_20":52650.0,"sma_60":51342.5},{"date":"2025-05-14","open":54508,"high":55383,"low":54217,"close":54994,"volume":366182,"rsi_14":73.91,"sma_20":53040.0,"sma_60":51357.5},{"date":"2025-05-15","open":54994,"high":55091,"low":53634,"close":53925,"volume":266163,"rsi_14":66.02,"sma_20":53345.0,"sma_60":51374.17},{"date":"2025-05-16","open":54119,"high":54411,"low":52856,"close":53536,"volume":239654,"rsi_14":62.14,"sma_20":53565.0,"sma_60":51405.83},{"date":"2025-05-19","open":53051,"high":53731,"low":52565,"close":53148,"volume":155191,"rsi_14":59.43,"sma_20":53755.0,"sma_60":51449.17},{"date":"2025-05-20","open":53925,"high":53925,"low":51107,"close":51302,"volume":307992,"rsi_14":50.4,"sma_20":53850.0,"sma_60":51457.5},{"date":"2025-05-21","open":51010,"high":52176,"low":51010,"close":51690,"volume":156131,"rsi_14":43.12,"sma_20":53910.0,"sma_60":51489.17},{"date":"2025-05-22","open":51107,"high":51496,"low":50233,"close":50913,"volume":179864,"rsi_14":41.59,"sma_20":53920.0,"sma_60":51500.83},{"date":"2025-05-23","open":50816,"high":51107,"low":50039,"close":50233,"volume":148536,"rsi_14":45.63,"sma_20":53895.0,"sma_60":51524.17},{"date":"2025-05-26","open":49941,"high":50816,"low":49844,"close":50622,"volume":138736,"rsi_14":48.57,"sma_20":53870.0,"sma_60":51547.5},{"date":"2025-05-27","open":50816,"high":51593,"low":49553,"close":49941,"volume":230416,"rsi_14":42.99,"sma_20":53805.0,"sma_60":51569.17},{"date":"2025-05-28","open":50136,"high":50427,"low":49261,"close":49456,"volume":293556,"rsi_14":34.0,"sma_20":53715.0,"sma_60":51585.0},{"date":"2025-05-29","open":49650,"high":49844,"low":48873,"close":49456,"volume":252356,"rsi_14":29.03,"sma_20":53525.0,"sma_60":51627.5},{"date":"2025-05-30","open":49261,"high":49456,"low":48776,"close":48776,"volume":182337,"rsi_14":16.09,"sma_20":53320.0,"sma_60":51688.33},{"date":"2025-06-02","open":48775,"high":49067,"low":48193,"close":48970,"volume":143323,"rsi_14":18.18,"sma_20":53210.0,"sma_60":51738.33},{"date":"2025-06-04","open":49164,"high":49844,"low":49164,"close":49747,"volume":210224,"rsi_14":20.0,"sma_20":53150.0,"sma_60":51741.67},{"date":"2025-06-05","open":50039,"high":50622,"low":49553,"close":50039,"volume":268155,"rsi_14":25.61,"sma_20":53080.0,"sma_60":51746.67},{"date":"2025-06-09","open":50524,"high":52079,"low":50330,"close":51982,"volume":382031,"rsi_14":41.84,"sma_20":53050.0,"sma_60":51796.67},{"date":"2025-06-10","open":52371,"high":52468,"low":51205,"close":51788,"volume":297179,"rsi_14":42.71,"sma_20":52975.0,"sma_60":51840.0},{"date":"2025-06-11","open":51885,"high":52565,"low":50913,"close":51205,"volume":332483,"rsi_14":49.4,"sma_20":52805.0,"sma_60":51848.33},{"date":"2025-06-12","open":51302,"high":59852,"low":51205,"close":57326,"volume":7645330,"rsi_14":70.42,"sma_20":52955.0,"sma_60":51970.0},{"date":"2025-06-13","open":58006,"high":62475,"low":56548,"close":62087,"volume":7959500,"rsi_14":81.42,"sma_20":53320.0,"sma_60":52173.33},{"date":"2025-06-16","open":62670,"high":70831,"low":62087,"close":69082,"volume":9106850,"rsi_14":89.11,"sma_20":54100.0,"sma_60":52505.0},{"date":"2025-06-17","open":71706,"high":75787,"low":68694,"close":73066,"volume":7428527,"rsi_14":90.53,"sma_20":55105.0,"sma_60":52896.67},{"date":"2025-06-18","open":72580,"high":79284,"low":71123,"close":77827,"volume":5537070,"rsi_14":93.88,"sma_20":56375.0,"sma_60":53351.67},{"date":"2025-06-19","open":79479,"high":79479,"low":75106,"close":79479,"volume":943636,"rsi_14":95.58,"sma_20":57825.0,"sma_60":53841.67},{"date":"2025-06-20","open":79576,"high":86863,"low":79284,"close":86863,"volume":1053066,"rsi_14":96.39,"sma_20":59635.0,"sma_60":54461.67},{"date":"2025-06-23","open":89875,"high":97940,"low":89389,"close":94636,"volume":1333295,"rsi_14":98.36,"sma_20":61885.0,"sma_60":55218.33},{"date":"2025-06-24","open":97162,"high":97162,"low":89195,"close":94247,"volume":987777,"rsi_14":97.55,"sma_20":64150.0,"sma_60":55975.0},{"date":"2025-06-25","open":89681,"high":89681,"low":81714,"close":83074,"volume":1352050,"rsi_14":78.73,"sma_20":65820.0,"sma_60":56533.33},{"date":"2025-06-26","open":78021,"high":78021,"low":70831,"close":76272,"volume":1946773,"rsi_14":70.33,"sma_20":67175.0,"sma_60":56990.0},{"date":"2025-06-27","open":76272,"high":83462,"low":75301,"close":82102,"volume":6729996,"rsi_14":72.02,"sma_20":68855.0,"sma_60":57568.33},{"date":"2025-06-30","open":77827,"high":78604,"low":71414,"close":72969,"volume":3969826,"rsi_14":63.69,"sma_20":70065.0,"sma_60":58003.33},{"date":"2025-07-01","open":74815,"high":79867,"low":73941,"close":78507,"volume":1888255,"rsi_14":66.59,"sma_20":71595.0,"sma_60":58535.0},{"date":"2025-07-02","open":82199,"high":82491,"low":78216,"close":78313,"volume":1182550,"rsi_14":63.74,"sma_20":73105.0,"sma_60":59073.33},{"date":"2025-07-03","open":76758,"high":81325,"low":75398,"close":75689,"volume":1185032,"rsi_14":59.16,"sma_20":74440.0,"sma_60":59557.5},{"date":"2025-07-04","open":77536,"high":78702,"low":75106,"close":77633,"volume":1026917,"rsi_14":56.18,"sma_20":75860.0,"sma_60":60055.83},{"date":"2025-07-07","open":80645,"high":82782,"low":76953,"close":77147,"volume":1325075,"rsi_14":53.11,"sma_20":77155.0,"sma_60":60573.33},{"date":"2025-07-08","open":79965,"high":80062,"low":76467,"close":79187,"volume":830075,"rsi_14":51.08,"sma_20":78565.0,"sma_60":61125.0},{"date":"2025-07-09","open":80159,"high":81131,"low":78313,"close":79090,"volume":710713,"rsi_14":49.68,"sma_20":80000.0,"sma_60":61690.83},{"date":"2025-07-10","open":78507,"high":80353,"low":75301,"close":78702,"volume":1708009,"rsi_14":42.5,"sma_20":81100.0,"sma_60":62235.0},{"date":"2025-07-11","open":78701,"high":82102,"low":77924,"close":79479,"volume":1755449,"rsi_14":34.02,"sma_20":81995.0,"sma_60":62785.0},{"date":"2025-07-14","open":77827,"high":78119,"low":72872,"close":74621,"volume":1438981,"rsi_14":31.09,"sma_20":82280.0,"sma_60":63241.67},{"date":"2025-07-15","open":74621,"high":75592,"low":73455,"close":75009,"volume":589633,"rsi_14":40.19,"sma_20":82380.0,"sma_60":63683.33},{"date":"2025-07-16","open":73260,"high":74329,"low":71900,"close":73358,"volume":748899,"rsi_14":45.95,"sma_20":82150.0,"sma_60":64093.33},{"date":"2025-07-17","open":75495,"high":75787,"low":71511,"close":72580,"volume":772591,"rsi_14":34.59,"sma_20":81795.0,"sma_60":64490.0},{"date":"2025-07-18","open":72580,"high":73163,"low":71900,"close":72775,"volume":309855,"rsi_14":49.56,"sma_20":81070.0,"sma_60":64871.67},{"date":"2025-07-21","open":72228,"high":72517,"low":71459,"close":71747,"volume":363227,"rsi_14":31.98,"sma_20":79930.0,"sma_60":65245.0},{"date":"2025-07-22","open":71363,"high":71651,"low":68766,"close":69151,"volume":619424,"rsi_14":27.92,"sma_20":78675.0,"sma_60":65573.33},{"date":"2025-07-23","open":69439,"high":70401,"low":66169,"close":67131,"volume":669035,"rsi_14":28.8,"sma_20":77890.0,"sma_60":65860.0},{"date":"2025-07-24","open":68670,"high":69151,"low":65688,"close":65977,"volume":647890,"rsi_14":19.13,"sma_20":77395.0,"sma_60":66125.0},{"date":"2025-07-25","open":65977,"high":70016,"low":65977,"close":68958,"volume":933628,"rsi_14":31.58,"sma_20":76755.0,"sma_60":66441.67},{"date":"2025-07-28","open":69920,"high":70112,"low":67516,"close":67804,"volume":340401,"rsi_14":22.5,"sma_20":76525.0,"sma_60":66705.0},{"date":"2025-07-29","open":69151,"high":70209,"low":67997,"close":68478,"volume":412284,"rsi_14":25.24,"sma_20":76045.0,"sma_60":66986.67},{"date":"2025-07-30","open":68478,"high":70209,"low":68478,"close":69055,"volume":286782,"rsi_14":27.88,"sma_20":75605.0,"sma_60":67306.67,"sma_120":59397.92},{"date":"2025-07-31","open":69439,"high":69632,"low":66746,"close":67612,"volume":434802,"rsi_14":23.26,"sma_20":75225.0,"sma_60":67605.0,"sma_120":59518.75},{"date":"2025-08-01","open":67131,"high":67131,"low":64919,"close":66265,"volume":313491,"rsi_14":27.93,"sma_20":74675.0,"sma_60":67871.67,"sma_120":59612.08},{"date":"2025-08-04","open":65881,"high":67804,"low":65400,"close":66073,"volume":389353,"rsi_14":25.99,"sma_20":74140.0,"sma_60":68115.0,"sma_120":59707.92},{"date":"2025-08-05","open":67420,"high":67708,"low":65400,"close":67612,"volume":544720,"rsi_14":35.23,"sma_20":73580.0,"sma_60":68373.33,"sma_120":59829.58},{"date":"2025-08-06","open":69728,"high":69824,"low":63476,"close":64919,"volume":7564714,"rsi_14":31.63,"sma_20":72885.0,"sma_60":68563.33,"sma_120":59938.75},{"date":"2025-08-07","open":66458,"high":67516,"low":65111,"close":66939,"volume":1517177,"rsi_14":37.67,"sma_20":72315.0,"sma_60":68790.0,"sma_120":60066.25},{"date":"2025-08-08","open":67997,"high":68093,"low":65688,"close":66362,"volume":584263,"rsi_14":37.16,"sma_20":71675.0,"sma_60":68996.67,"sma_120":60177.08},{"date":"2025-08-11","open":65977,"high":66073,"low":64438,"close":64823,"volume":490348,"rsi_14":39.13,"sma_20":71205.0,"sma_60":69195.0,"sma_120":60284.58},{"date":"2025-08-12","open":65304,"high":67035,"low":64823,"close":65111,"volume":510538,"rsi_14":44.44,"sma_20":70730.0,"sma_60":69405.0,"sma_120":60405.42},{"date":"2025-08-13","open":66169,"high":66939,"low":65785,"close":66169,"volume":520296,"rsi_14":50.53,"sma_20":70395.0,"sma_60":69640.0,"sma_120":60544.58},{"date":"2025-08-14","open":66265,"high":70786,"low":65977,"close":69439,"volume":1222826,"rsi_14":51.31,"sma_20":70270.0,"sma_60":69963.33,"sma_120":60710.42},{"date":"2025-08-18","open":69920,"high":70209,"low":68478,"close":69632,"volume":485766,"rsi_14":55.25,"sma_20":70145.0,"sma_60":70283.33,"sma_120":60886.25},{"date":"2025-08-19","open":69920,"high":70016,"low":67612,"close":68285,"volume":483241,"rsi_14":49.47,"sma_20":69965.0,"sma_60":70593.33,"sma_120":61047.08},{"date":"2025-08-20","open":66390,"high":66973,"low":64348,"close":66584,"volume":486959,"rsi_14":42.03,"sma_20":69795.0,"sma_60":70873.33,"sma_120":61198.75},{"date":"2025-08-21","open":66681,"high":67070,"low":65223,"close":65223,"volume":384284,"rsi_14":42.23,"sma_20":69660.0,"sma_60":71123.33,"sma_120":61335.42},{"date":"2025-08-22","open":65029,"high":66244,"low":64932,"close":65320,"volume":226812,"rsi_14":45.6,"sma_20":69590.0,"sma_60":71386.67,"sma_120":61477.92},{"date":"2025-08-25","open":66098,"high":67265,"low":65515,"close":66973,"volume":267971,"rsi_14":50.48,"sma_20":69450.0,"sma_60":71686.67,"sma_120":61635.83},{"date":"2025-08-26","open":66876,"high":66973,"low":65515,"close":66195,"volume":236360,"rsi_14":44.5,"sma_20":69330.0,"sma_60":71973.33,"sma_120":61800.42},{"date":"2025-08-27","open":66876,"high":66973,"low":65709,"close":66390,"volume":149564,"rsi_14":52.3,"sma_20":69185.0,"sma_60":72275.0,"sma_120":61981.67},{"date":"2025-08-28","open":66098,"high":66195,"low":64932,"close":65320,"volume":222689,"rsi_14":42.68,"sma_20":68955.0,"sma_60":72555.0,"sma_120":62146.67},{"date":"2025-08-29","open":65612,"high":66876,"low":65418,"close":66098,"volume":203913,"rsi_14":46.99,"sma_20":68840.0,"sma_60":72835.0,"sma_120":62288.33},{"date":"2025-09-01","open":65612,"high":65806,"low":63182,"close":63862,"volume":370408,"rsi_14":45.09,"sma_20":68680.0,"sma_60":73071.67,"sma_120":62409.17},{"date":"2025-09-02","open":64154,"high":66292,"low":64154,"close":64834,"volume":341316,"rsi_14":47.22,"sma_20":68580.0,"sma_60":73291.67,"sma_120":62544.17},{"date":"2025-09-03","open":64640,"high":64737,"low":63376,"close":64251,"volume":223160,"rsi_14":42.29,"sma_20":68370.0,"sma_60":73505.0,"sma_120":62672.5},{"date":"2025-09-04","open":64737,"high":66098,"low":64543,"close":65418,"volume":259557,"rsi_14":33.99,"sma_20":68360.0,"sma_60":73748.33,"sma_120":62798.33},{"date":"2025-09-05","open":65904,"high":66098,"low":65029,"close":65904,"volume":158203,"rsi_14":35.26,"sma_20":68270.0,"sma_60":73895.0,"sma_120":62932.5},{"date":"2025-09-08","open":65612,"high":66487,"low":65126,"close":66292,"volume":185932,"rsi_14":40.41,"sma_20":68230.0,"sma_60":73966.67,"sma_120":63070.0},{"date":"2025-09-09","open":66779,"high":67556,"low":66001,"close":67556,"volume":326020,"rsi_14":53.73,"sma_20":68335.0,"sma_60":73940.0,"sma_120":63222.5},{"date":"2025-09-10","open":68723,"high":70667,"low":68237,"close":69306,"volume":622328,"rsi_14":65.22,"sma_20":68515.0,"sma_60":73875.0,"sma_120":63385.83},{"date":"2025-09-11","open":70278,"high":70278,"low":68237,"close":68528,"volume":330717,"rsi_14":61.38,"sma_20":68600.0,"sma_60":73715.0,"sma_120":63533.33},{"date":"2025-09-12","open":69500,"high":71444,"low":69209,"close":70278,"volume":683176,"rsi_14":61.64,"sma_20":68605.0,"sma_60":73556.67,"sma_120":63699.17},{"date":"2025-09-15","open":70569,"high":70569,"low":68528,"close":69014,"volume":407995,"rsi_14":59.6,"sma_20":68535.0,"sma_60":73250.0,"sma_120":63855.83},{"date":"2025-09-16","open":69597,"high":70181,"low":68820,"close":69306,"volume":353292,"rsi_14":59.87,"sma_20":68550.0,"sma_60":72815.0,"sma_120":64016.67},{"date":"2025-09-17","open":68723,"high":68820,"low":67556,"close":67653,"volume":403386,"rsi_14":57.59,"sma_20":68605.0,"sma_60":72358.33,"sma_120":64166.67},{"date":"2025-09-18","open":67561,"high":68623,"low":67271,"close":68237,"volume":265978,"rsi_14":58.39,"sma_20":68785.0,"sma_60":72111.67,"sma_120":64322.5},{"date":"2025-09-19","open":69722,"high":70507,"low":69034,"close":70016,"volume":2078817,"rsi_14":69.44,"sma_20":68990.0,"sma_60":71991.67,"sma_120":64490.83},{"date":"2025-09-22","open":69792,"high":69889,"low":66681,"close":66681,"volume":1132239,"rsi_14":55.9,"sma_20":68975.0,"sma_60":71726.67,"sma_120":64647.5},{"date":"2025-09-23","open":66973,"high":67556,"low":64737,"close":64834,"volume":1080331,"rsi_14":51.72,"sma_20":68905.0,"sma_60":71586.67,"sma_120":64795.0},{"date":"2025-09-24","open":65223,"high":65320,"low":63668,"close":64057,"volume":641980,"rsi_14":45.88,"sma_20":68785.0,"sma_60":71338.33,"sma_120":64936.67},{"date":"2025-09-25","open":64057,"high":65612,"low":63474,"close":65320,"volume":791377,"rsi_14":48.31,"sma_20":68785.0,"sma_60":71115.0,"sma_120":65094.17},{"date":"2025-09-26","open":65126,"high":65126,"low":62404,"close":62696,"volume":783468,"rsi_14":40.8,"sma_20":68610.0,"sma_60":70891.67,"sma_120":65224.58},{"date":"2025-09-29","open":63862,"high":65126,"low":63668,"close":64348,"volume":687544,"rsi_14":41.95,"sma_20":68635.0,"sma_60":70663.33,"sma_120":65359.58},{"date":"2025-09-30","open":64737,"high":66390,"low":63765,"close":63862,"volume":765785,"rsi_14":35.42,"sma_20":68585.0,"sma_60":70435.0,"sma_120":65504.17},{"date":"2025-10-01","open":64348,"high":65029,"low":61821,"close":62016,"volume":789263,"rsi_14":33.5,"sma_20":68470.0,"sma_60":70140.0,"sma_120":65632.5},{"date":"2025-10-02","open":62695,"high":63573,"low":62208,"close":62988,"volume":483315,"rsi_14":30.05,"sma_20":68335.0,"sma_60":69860.0,"sma_120":65775.42},{"date":"2025-10-10","open":62793,"high":65223,"low":62307,"close":64446,"volume":652915,"rsi_14":38.07,"sma_20":68260.0,"sma_60":69615.0,"sma_120":65925.0},{"date":"2025-10-13","open":62890,"high":63182,"low":62016,"close":62599,"volume":493476,"rsi_14":33.8,"sma_20":68070.0,"sma_60":69325.0,"sma_120":66055.0},{"date":"2025-10-14","open":62599,"high":63085,"low":60460,"close":61141,"volume":720039,"rsi_14":34.12,"sma_20":67740.0,"sma_60":69093.33,"sma_120":66167.5},{"date":"2025-10-15","open":61335,"high":62113,"low":60849,"close":62113,"volume":396748,"rsi_14":33.81,"sma_20":67370.0,"sma_60":68871.67,"sma_120":66277.5},{"date":"2025-10-16","open":62210,"high":63085,"low":61432,"close":61627,"volume":638143,"rsi_14":31.1,"sma_20":67015.0,"sma_60":68670.0,"sma_120":66381.67},{"date":"2025-10-17","open":61530,"high":61530,"low":59877,"close":60558,"volume":687328,"rsi_14":33.68,"sma_20":66515.0,"sma_60":68463.33,"sma_120":66476.67},{"date":"2025-10-20","open":60558,"high":61967,"low":59683,"close":61724,"volume":540550,"rsi_14":41.4,"sma_20":66140.0,"sma_60":68273.33,"sma_120":66572.5},{"date":"2025-10-21","open":62210,"high":62890,"low":61044,"close":61335,"volume":647852,"rsi_14":42.31,"sma_20":65730.0,"sma_60":68081.67,"sma_120":66663.33},{"date":"2025-10-22","open":61335,"high":61627,"low":60169,"close":61627,"volume":456242,"rsi_14":38.95,"sma_20":65420.0,"sma_60":67940.0,"sma_120":66756.67},{"date":"2025-10-23","open":61238,"high":61238,"low":59488,"close":59488,"volume":721573,"rsi_14":40.12,"sma_20":64945.0,"sma_60":67796.67,"sma_120":66828.33},{"date":"2025-10-24","open":60169,"high":61044,"low":59877,"close":60655,"volume":538913,"rsi_14":38.27,"sma_20":64500.0,"sma_60":67693.33,"sma_120":66909.17},{"date":"2025-10-27","open":61335,"high":62696,"low":61141,"close":61627,"volume":857546,"rsi_14":43.11,"sma_20":64240.0,"sma_60":67555.0,"sma_120":66998.33},{"date":"2025-10-28","open":61821,"high":62307,"low":60655,"close":61044,"volume":469310,"rsi_14":46.75,"sma_20":64045.0,"sma_60":67426.67,"sma_120":67065.83},{"date":"2025-10-29","open":61141,"high":64932,"low":60752,"close":64834,"volume":2012374,"rsi_14":55.68,"sma_20":64085.0,"sma_60":67351.67,"sma_120":67169.17},{"date":"2025-10-30","open":65320,"high":65418,"low":60946,"close":61238,"volume":1612760,"rsi_14":41.95,"sma_20":63875.0,"sma_60":67205.0,"sma_120":67255.83},{"date":"2025-10-31","open":61724,"high":65806,"low":61335,"close":64446,"volume":1562707,"rsi_14":54.34,"sma_20":63965.0,"sma_60":67138.33,"sma_120":67371.67},{"date":"2025-11-03","open":66001,"high":68042,"low":64932,"close":68042,"volume":2167112,"rsi_14":64.73,"sma_20":64155.0,"sma_60":67156.67,"sma_120":67514.17},{"date":"2025-11-04","open":68139,"high":68723,"low":64154,"close":64348,"volume":1579798,"rsi_14":54.28,"sma_20":64180.0,"sma_60":67115.0,"sma_120":67615.0},{"date":"2025-11-05","open":59974,"high":59974,"low":55406,"close":56961,"volume":12506165,"rsi_14":42.94,"sma_20":63920.0,"sma_60":66920.0,"sma_120":67646.67},{"date":"2025-11-06","open":58419,"high":58516,"low":55114,"close":55600,"volume":2495784,"rsi_14":42.57,"sma_20":63550.0,"sma_60":66748.33,"sma_120":67655.83},{"date":"2025-11-07","open":54239,"high":54725,"low":52587,"close":53850,"volume":2066089,"rsi_14":38.4,"sma_20":63005.0,"sma_60":66511.67,"sma_120":67650.83},{"date":"2025-11-10","open":54045,"high":55211,"low":53656,"close":55211,"volume":1320793,"rsi_14":41.23,"sma_20":62625.0,"sma_60":66308.33,"sma_120":67652.5},{"date":"2025-11-11","open":55892,"high":57253,"low":55503,"close":56281,"volume":1311948,"rsi_14":42.51,"sma_20":62375.0,"sma_60":66150.0,"sma_120":67672.5},{"date":"2025-11-12","open":56572,"high":57544,"low":55600,"close":57447,"volume":741094,"rsi_14":47.06,"sma_20":62135.0,"sma_60":66006.67,"sma_120":67705.83},{"date":"2025-11-13","open":57641,"high":57836,"low":56669,"close":57350,"volume":448726,"rsi_14":45.09,"sma_20":61915.0,"sma_60":65843.33,"sma_120":67741.67},{"date":"2025-11-14","open":55989,"high":56767,"low":54920,"close":55114,"volume":735480,"rsi_14":40.67,"sma_20":61635.0,"sma_60":65585.0,"sma_120":67774.17},{"date":"2025-11-17","open":55989,"high":56669,"low":55406,"close":56281,"volume":546094,"rsi_14":43.29,"sma_20":61355.0,"sma_60":65343.33,"sma_120":67813.33},{"date":"2025-11-18","open":55503,"high":56378,"low":53656,"close":53948,"volume":703244,"rsi_14":34.0,"sma_20":60975.0,"sma_60":65085.0,"sma_120":67839.17},{"date":"2025-11-19","open":54337,"high":55211,"low":53170,"close":54823,"volume":503026,"rsi_14":39.75,"sma_20":60625.0,"sma_60":64883.33,"sma_120":67878.33},{"date":"2025-11-20","open":55989,"high":57058,"low":55795,"close":56572,"volume":571870,"rsi_14":36.81,"sma_20":60475.0,"sma_60":64735.0,"sma_120":67929.17},{"date":"2025-11-21","open":54823,"high":56378,"low":54725,"close":55503,"volume":569830,"rsi_14":27.05,"sma_20":60210.0,"sma_60":64566.67,"sma_120":67976.67},{"date":"2025-11-24","open":56378,"high":56475,"low":54337,"close":54628,"volume":451677,"rsi_14":30.16,"sma_20":59850.0,"sma_60":64355.0,"sma_120":68020.83},{"date":"2025-11-25","open":55406,"high":55697,"low":54725,"close":55114,"volume":356941,"rsi_14":44.75,"sma_20":59545.0,"sma_60":64165.0,"sma_120":68069.17},{"date":"2025-11-26","open":55697,"high":56669,"low":55503,"close":56378,"volume":524896,"rsi_14":52.22,"sma_20":59110.0,"sma_60":63993.33,"sma_120":68134.17},{"date":"2025-11-27","open":57058,"high":57058,"low":55795,"close":55989,"volume":447036,"rsi_14":56.63,"sma_20":58840.0,"sma_60":63833.33,"sma_120":68194.17},{"date":"2025-11-28","open":56183,"high":56378,"low":55406,"close":56378,"volume":364783,"rsi_14":53.85,"sma_20":58425.0,"sma_60":63666.67,"sma_120":68250.83},{"date":"2025-12-01","open":56475,"high":56669,"low":55211,"close":55600,"volume":493228,"rsi_14":47.71,"sma_20":57785.0,"sma_60":63525.0,"sma_120":68298.33},{"date":"2025-12-02","open":55309,"high":56378,"low":55211,"close":56378,"volume":457810,"rsi_14":46.31,"sma_20":57375.0,"sma_60":63380.0,"sma_120":68335.83},{"date":"2025-12-03","open":56572,"high":57933,"low":56086,"close":57155,"volume":692772,"rsi_14":49.36,"sma_20":57385.0,"sma_60":63258.33,"sma_120":68381.67},{"date":"2025-12-04","open":57350,"high":63571,"low":56864,"close":61141,"volume":4024030,"rsi_14":67.82,"sma_20":57670.0,"sma_60":63185.0,"sma_120":68466.67},{"date":"2025-12-05","open":62890,"high":66487,"low":61627,"close":65320,"volume":5376051,"rsi_14":72.68,"sma_20":58260.0,"sma_60":63175.0,"sma_120":68535.0},{"date":"2025-12-08","open":65320,"high":65418,"low":61530,"close":62404,"volume":2040725,"rsi_14":70.62,"sma_20":58630.0,"sma_60":63108.33,"sma_120":68537.5},{"date":"2025-12-09","open":62696,"high":64348,"low":62113,"close":63474,"volume":1389442,"rsi_14":70.89,"sma_20":59000.0,"sma_60":63038.33,"sma_120":68489.17},{"date":"2025-12-10","open":64057,"high":64640,"low":62404,"close":62696,"volume":987681,"rsi_14":65.52,"sma_20":59270.0,"sma_60":62925.0,"sma_120":68400.0},{"date":"2025-12-11","open":63085,"high":64348,"low":61821,"close":63571,"volume":2877228,"rsi_14":70.65,"sma_20":59590.0,"sma_60":62840.0,"sma_120":68277.5},{"date":"2025-12-12","open":65029,"high":66584,"low":64640,"close":66584,"volume":2704648,"rsi_14":77.58,"sma_20":60180.0,"sma_60":62776.67,"sma_120":68166.67},{"date":"2025-12-15","open":65126,"high":65320,"low":63571,"close":63571,"volume":1349790,"rsi_14":67.47,"sma_20":60555.0,"sma_60":62683.33,"sma_120":67966.67},{"date":"2025-12-16","open":63376,"high":64446,"low":62793,"close":63571,"volume":936678,"rsi_14":65.68,"sma_20":61050.0,"sma_60":62585.0,"sma_120":67700.0},{"date":"2025-12-17","open":64154,"high":64446,"low":61724,"close":62793,"volume":811829,"rsi_14":64.58,"sma_20":61460.0,"sma_60":62501.67,"sma_120":67430.0},{"date":"2025-12-18","open":61238,"high":62307,"low":61044,"close":61724,"volume":540801,"rsi_14":61.13,"sma_20":61725.0,"sma_60":62381.67,"sma_120":67246.67},{"date":"2025-12-19","open":62016,"high":62793,"low":61238,"close":62696,"volume":714464,"rsi_14":64.66,"sma_20":62095.0,"sma_60":62268.33,"sma_120":67130.0},{"date":"2025-12-22","open":63182,"high":63182,"low":62016,"close":62307,"volume":475874,"rsi_14":62.45,"sma_20":62490.0,"sma_60":62193.33,"sma_120":66960.0},{"date":"2025-12-23","open":62210,"high":62890,"low":61238,"close":61724,"volume":593758,"rsi_14":59.67,"sma_20":62830.0,"sma_60":62140.0,"sma_120":66863.33},{"date":"2025-12-24","open":61724,"high":61918,"low":60849,"close":61044,"volume":410298,"rsi_14":49.76,"sma_20":63070.0,"sma_60":62088.33,"sma_120":66713.33},{"date":"2025-12-26","open":61044,"high":61724,"low":60169,"close":60363,"volume":552108,"rsi_14":35.26,"sma_20":63295.0,"sma_60":62003.33,"sma_120":66559.17},{"date":"2025-12-29","open":59780,"high":60946,"low":59585,"close":60363,"volume":532353,"rsi_14":42.66,"sma_20":63500.0,"sma_60":61963.33,"sma_120":66427.5},{"date":"2025-12-30","open":60363,"high":60460,"low":59197,"close":59683,"volume":493400,"rsi_14":35.97,"sma_20":63710.0,"sma_60":61883.33,"sma_120":66273.33},{"date":"2026-01-02","open":59780,"high":61627,"low":58905,"close":60849,"volume":432812,"rsi_14":43.36,"sma_20":63940.0,"sma_60":61831.67,"sma_120":66133.33},{"date":"2026-01-05","open":61627,"high":61627,"low":60363,"close":60752,"volume":343016,"rsi_14":39.26,"sma_20":64125.0,"sma_60":61810.0,"sma_120":65975.0},{"date":"2026-01-06","open":61530,"high":62307,"low":60849,"close":61141,"volume":481383,"rsi_14":24.07,"sma_20":64125.0,"sma_60":61781.67,"sma_120":65820.83},{"date":"2026-01-07","open":61141,"high":61238,"low":59585,"close":60266,"volume":478020,"rsi_14":30.23,"sma_20":63865.0,"sma_60":61710.0,"sma_120":65662.5},{"date":"2026-01-08","open":59683,"high":60169,"low":58711,"close":59002,"volume":463969,"rsi_14":26.26,"sma_20":63690.0,"sma_60":61648.33,"sma_120":65486.67},{"date":"2026-01-09","open":59099,"high":59197,"low":57739,"close":58419,"volume":393296,"rsi_14":26.8,"sma_20":63430.0,"sma_60":61601.67,"sma_120":65347.5},{"date":"2026-01-12","open":58905,"high":59197,"low":58030,"close":58711,"volume":411462,"rsi_14":32.58,"sma_20":63225.0,"sma_60":61543.33,"sma_120":65207.5},{"date":"2026-01-13","open":58905,"high":61238,"low":58905,"close":61141,"volume":752556,"rsi_14":42.31,"sma_20":63100.0,"sma_60":61535.0,"sma_120":65102.5},{"date":"2026-01-14","open":61238,"high":61432,"low":59780,"close":60071,"volume":424456,"rsi_14":39.64,"sma_20":62765.0,"sma_60":61526.67,"sma_120":64995.0},{"date":"2026-01-15","open":60169,"high":66779,"low":59877,"close":66195,"volume":2702247,"rsi_14":63.69,"sma_20":62900.0,"sma_60":61603.33,"sma_120":64938.33},{"date":"2026-01-16","open":72416,"high":74069,"low":65612,"close":66098,"volume":5072559,"rsi_14":70.61,"sma_20":58325.0,"sma_60":63705.0,"sma_120":68388.33},{"date":"2026-01-19","open":68723,"high":69986,"low":67362,"close":69695,"volume":2266905,"rsi_14":75.0,"sma_20":63385.0,"sma_60":61823.33,"sma_120":64881.67},{"date":"2026-01-20","open":69306,"high":71347,"low":67556,"close":67848,"volume":1507995,"rsi_14":68.25,"sma_20":63700.0,"sma_60":61966.67,"sma_120":64881.67},{"date":"2026-01-21","open":65418,"high":69014,"low":65418,"close":68528,"volume":1531117,"rsi_14":71.56,"sma_20":64000.0,"sma_60":62101.67,"sma_120":64897.5},{"date":"2026-01-22","open":68431,"high":68431,"low":66098,"close":66098,"volume":1055658,"rsi_14":62.05,"sma_20":64195.0,"sma_60":62178.33,"sma_120":64866.67},{"date":"2026-01-23","open":66681,"high":74749,"low":66681,"close":71639,"volume":5590192,"rsi_14":70.0,"sma_20":64705.0,"sma_60":62360.0,"sma_120":64893.33},{"date":"2026-01-26","open":73874,"high":73972,"low":69014,"close":69695,"volume":2078576,"rsi_14":64.86,"sma_20":65150.0,"sma_60":62443.33,"sma_120":64897.5},{"date":"2026-01-27","open":70278,"high":72319,"low":69403,"close":69986,"volume":1577627,"rsi_14":67.24,"sma_20":65645.0,"sma_60":62593.33,"sma_120":64899.17},{"date":"2026-01-28","open":67945,"high":68334,"low":66584,"close":67265,"volume":11986014,"rsi_14":63.93,"sma_20":66000.0,"sma_60":62641.67,"sma_120":64890.0},{"date":"2026-01-29","open":68237,"high":69792,"low":67070,"close":68334,"volume":2260251,"rsi_14":66.45,"sma_20":66445.0,"sma_60":62646.67,"sma_120":64901.67},{"date":"2026-01-30","open":68820,"high":69597,"low":66779,"close":67751,"volume":1569407,"rsi_14":64.86,"sma_20":66800.0,"sma_60":62705.0,"sma_120":64910.0},{"date":"2026-02-02","open":67070,"high":67848,"low":64543,"close":65320,"volume":1709946,"rsi_14":56.87,"sma_20":67035.0,"sma_60":62848.33,"sma_120":64884.17},{"date":"2026-02-03","open":66390,"high":68042,"low":65418,"close":67653,"volume":1158322,"rsi_14":61.96,"sma_20":67370.0,"sma_60":63055.0,"sma_120":64901.67},{"date":"2026-02-04","open":67362,"high":70667,"low":67265,"close":69695,"volume":1858683,"rsi_14":73.33,"sma_20":58600.0,"sma_60":63788.33,"sma_120":68540.0},{"date":"2026-02-05","open":68820,"high":71736,"low":67751,"close":68334,"volume":1453044,"rsi_14":69.96,"sma_20":59185.0,"sma_60":63858.33,"sma_120":68681.67},{"date":"2026-02-06","open":66292,"high":66681,"low":64348,"close":65612,"volume":1087339,"rsi_14":68.75,"sma_20":59700.0,"sma_60":63861.67,"sma_120":68805.0},{"date":"2026-02-09","open":67751,"high":68723,"low":66973,"close":67459,"volume":1053668,"rsi_14":69.49,"sma_20":60400.0,"sma_60":63888.33,"sma_120":68891.67},{"date":"2026-02-10","open":67751,"high":67848,"low":66876,"close":67070,"volume":699585,"rsi_14":74.55,"sma_20":61010.0,"sma_60":63901.67,"sma_120":68934.17},{"date":"2026-02-11","open":67167,"high":70958,"low":66001,"close":70083,"volume":2624801,"rsi_14":76.43,"sma_20":61720.0,"sma_60":63945.0,"sma_120":68942.5},{"date":"2026-02-12","open":71347,"high":71347,"low":69306,"close":70667,"volume":1012800,"rsi_14":75.44,"sma_20":62400.0,"sma_60":63968.33,"sma_120":68921.67},{"date":"2026-02-13","open":69209,"high":69986,"low":68625,"close":69111,"volume":700236,"rsi_14":74.14,"sma_20":63005.0,"sma_60":63978.33,"sma_120":68846.67},{"date":"2026-02-19","open":70083,"high":70083,"low":68528,"close":69695,"volume":713433,"rsi_14":77.0,"sma_20":63755.0,"sma_60":63968.33,"sma_120":68762.5},{"date":"2026-02-20","open":69306,"high":71930,"low":68917,"close":69597,"volume":1237193,"rsi_14":76.33,"sma_20":64440.0,"sma_60":63978.33,"sma_120":68614.17},{"date":"2026-02-23","open":70181,"high":71055,"low":69014,"close":69500,"volume":820209,"rsi_14":74.91,"sma_20":65240.0,"sma_60":63981.67,"sma_120":68398.33},{"date":"2026-02-24","open":69209,"high":69403,"low":67848,"close":68139,"volume":777252,"rsi_14":72.24,"sma_20":65925.0,"sma_60":63990.0,"sma_120":68174.17},{"date":"2026-02-25","open":68625,"high":70861,"low":67653,"close":69500,"volume":994773,"rsi_14":60.8,"sma_20":70495.0,"sma_60":66010.0,"sma_120":65087.5},{"date":"2026-02-26","open":71055,"high":73291,"low":70958,"close":72222,"volume":2182064,"rsi_14":64.38,"sma_20":67450.0,"sma_60":64053.33,"sma_120":68022.5},{"date":"2026-02-27","open":73777,"high":76110,"low":71930,"close":72416,"volume":1959001,"rsi_14":57.61,"sma_20":70750.0,"sma_60":66563.33,"sma_120":65198.33},{"date":"2026-03-03","open":70181,"high":70861,"low":65612,"close":65709,"volume":1514307,"rsi_14":44.35,"sma_20":70670.0,"sma_60":66723.33,"sma_120":65195.0},{"date":"2026-03-04","open":63182,"high":64640,"low":55989,"close":56281,"volume":1390992,"rsi_14":34.42,"sma_20":70050.0,"sma_60":66735.0,"sma_120":65130.0},{"date":"2026-03-05","open":60460,"high":62210,"low":60363,"close":60946,"volume":836857,"rsi_14":40.06,"sma_20":69700.0,"sma_60":66813.33,"sma_120":65096.67},{"date":"2026-03-06","open":59877,"high":63571,"low":59877,"close":63085,"volume":637041,"rsi_14":44.23,"sma_20":69585.0,"sma_60":66915.0,"sma_120":65086.67},{"date":"2026-03-09","open":58613,"high":59877,"low":58030,"close":59877,"volume":497886,"rsi_14":35.29,"sma_20":69185.0,"sma_60":66893.33,"sma_120":65039.17},{"date":"2026-03-10","open":62599,"high":62696,"low":60946,"close":61724,"volume":471372,"rsi_14":37.57,"sma_20":68775.0,"sma_60":66831.67,"sma_120":65003.33},{"date":"2026-03-11","open":63474,"high":65806,"low":62890,"close":63960,"volume":737094,"rsi_14":42.97,"sma_20":68550.0,"sma_60":66858.33,"sma_120":64983.33},{"date":"2026-03-12","open":64932,"high":67848,"low":64543,"close":66292,"volume":1041021,"rsi_14":45.57,"sma_20":68585.0,"sma_60":66906.67,"sma_120":64972.5},{"date":"2026-03-13","open":64348,"high":67167,"low":63765,"close":66001,"volume":518498,"rsi_14":45.34,"sma_20":68510.0,"sma_60":66963.33,"sma_120":64944.17},{"date":"2026-03-16","open":65709,"high":66001,"low":63474,"close":63765,"volume":435292,"rsi_14":42.96,"sma_20":68340.0,"sma_60":63991.67,"sma_120":66658.33},{"date":"2026-03-17","open":65126,"high":65709,"low":64640,"close":64737,"volume":378437,"rsi_14":45.78,"sma_20":68065.0,"sma_60":64053.33,"sma_120":66573.33},{"date":"2026-03-18","open":65709,"high":65806,"low":64543,"close":64932,"volume":441249,"rsi_14":44.17,"sma_20":67770.0,"sma_60":64101.67,"sma_120":66486.67},{"date":"2026-03-19","open":63376,"high":63765,"low":62696,"close":63085,"volume":356155,"rsi_14":38.07,"sma_20":67460.0,"sma_60":64126.67,"sma_120":66398.33},{"date":"2026-03-20","open":63571,"high":65709,"low":63571,"close":65709,"volume":534433,"rsi_14":41.77,"sma_20":67255.0,"sma_60":64215.0,"sma_120":66339.17},{"date":"2026-03-23","open":63376,"high":63474,"low":60558,"close":60752,"volume":443654,"rsi_14":43.64,"sma_20":66800.0,"sma_60":64198.33,"sma_120":66235.83},{"date":"2026-03-24","open":63279,"high":63376,"low":59877,"close":61724,"volume":291945,"rsi_14":58.92,"sma_20":66400.0,"sma_60":64205.0,"sma_120":66143.33},{"date":"2026-03-25","open":62113,"high":62793,"low":60655,"close":60752,"volume":742165,"rsi_14":49.64,"sma_20":66020.0,"sma_60":64190.0,"sma_120":66065.0},{"date":"2026-03-26","open":60849,"high":61141,"low":59294,"close":59488,"volume":370532,"rsi_14":43.07,"sma_20":65505.0,"sma_60":64190.0,"sma_120":65993.33},{"date":"2026-03-27","open":58322,"high":59585,"low":57447,"close":59391,"volume":401019,"rsi_14":48.94,"sma_20":64845.0,"sma_60":64168.33,"sma_120":65930.83},{"date":"2026-03-30","open":57708,"high":58995,"low":57114,"close":58401,"volume":361129,"rsi_14":40.51,"sma_20":64070.0,"sma_60":64095.0,"sma_120":65825.0},{"date":"2026-03-31","open":57411,"high":57906,"low":54838,"close":55234,"volume":784540,"rsi_14":29.67,"sma_20":63480.0,"sma_60":63978.33,"sma_120":65702.5},{"date":"2026-04-01","open":57317,"high":59191,"low":56626,"close":58698,"volume":530776,"rsi_14":33.2,"sma_20":63560.0,"sma_60":63858.33,"sma_120":65605.0},{"date":"2026-04-02","open":59985,"high":60381,"low":55234,"close":55927,"volume":634823,"rsi_14":30.07,"sma_20":63250.0,"sma_60":63750.0,"sma_120":65477.5},{"date":"2026-04-03","open":57900,"high":58600,"low":57400,"close":57600,"volume":252203,"rsi_14":35.4,"sma_20":62885.0,"sma_60":63605.0,"sma_120":65371.67},{"date":"2026-04-06","open":57312,"high":58698,"low":56619,"close":57015,"volume":353839,"rsi_14":32.95,"sma_20":62685.0,"sma_60":63398.33,"sma_120":65277.5},{"date":"2026-04-07","open":57510,"high":58104,"low":55927,"close":56521,"volume":281581,"rsi_14":31.84,"sma_20":62365.0,"sma_60":63246.67,"sma_120":65180.83},{"date":"2026-04-08","open":59391,"high":60777,"low":58500,"close":60777,"volume":515698,"rsi_14":43.99,"sma_20":62145.0,"sma_60":63293.33,"sma_120":65106.67},{"date":"2026-04-09","open":59985,"high":62460,"low":59787,"close":62361,"volume":748764,"rsi_14":41.79,"sma_20":61885.0,"sma_60":63390.0,"sma_120":65069.17},{"date":"2026-04-10","open":62460,"high":62955,"low":62064,"close":62658,"volume":315819,"rsi_14":51.72,"sma_20":61655.0,"sma_60":63521.67,"sma_120":65016.67},{"date":"2026-04-13","open":60876,"high":61470,"low":59787,"close":60282,"volume":412489,"rsi_14":44.72,"sma_20":61420.0,"sma_60":63590.0,"sma_120":64949.17},{"date":"2026-04-14","open":61767,"high":62262,"low":61272,"close":61371,"volume":279402,"rsi_14":48.99,"sma_20":61190.0,"sma_60":63658.33,"sma_120":64904.17},{"date":"2026-04-15","open":63647,"high":65429,"low":63153,"close":65033,"volume":804682,"rsi_14":58.3,"sma_20":61135.0,"sma_60":63768.33,"sma_120":64887.5},{"date":"2026-04-16","open":66419,"high":66518,"low":64637,"close":66419,"volume":771022,"rsi_14":60.56,"sma_20":61245.0,"sma_60":63903.33,"sma_120":64873.33},{"date":"2026-04-17","open":66320,"high":66815,"low":65132,"close":65627,"volume":450648,"rsi_14":63.47,"sma_20":61180.0,"sma_60":64063.33,"sma_120":64824.17},{"date":"2026-04-20","open":64934,"high":66815,"low":64241,"close":64538,"volume":707654,"rsi_14":68.8,"sma_20":61315.0,"sma_60":64185.0,"sma_120":64764.17},{"date":"2026-04-21","open":65033,"high":66518,"low":64736,"close":66320,"volume":478179,"rsi_14":66.23,"sma_20":61490.0,"sma_60":64376.67,"sma_120":64730.83},{"date":"2026-04-22","open":65528,"high":67706,"low":65033,"close":67508,"volume":529987,"rsi_14":77.46,"sma_20":61775.0,"sma_60":64573.33,"sma_120":64728.33},{"date":"2026-04-23","open":68894,"high":68894,"low":65627,"close":67112,"volume":559553,"rsi_14":74.76,"sma_20":62105.0,"sma_60":64733.33,"sma_120":64734.17},{"date":"2026-04-24","open":66914,"high":67310,"low":65528,"close":66023,"volume":430458,"rsi_14":70.97,"sma_20":62385.0,"sma_60":64893.33,"sma_120":64730.0},{"date":"2026-04-27","open":66617,"high":67013,"low":66023,"close":66221,"volume":318088,"rsi_14":72.9,"sma_20":62780.0,"sma_60":65071.67,"sma_120":64713.33},{"date":"2026-04-28","open":68300,"high":68993,"low":66617,"close":66815,"volume":592274,"rsi_14":67.23,"sma_20":63365.0,"sma_60":65251.67,"sma_120":64708.33},{"date":"2026-04-29","open":66419,"high":66518,"low":65528,"close":66023,"volume":318292,"rsi_14":60.95,"sma_20":63725.0,"sma_60":65396.67,"sma_120":64695.0},{"date":"2026-04-30","open":66419,"high":66815,"low":63944,"close":64340,"volume":567472,"rsi_14":60.14,"sma_20":65060.0,"sma_60":63030.0,"sma_120":64823.33},{"date":"2026-05-04","open":66023,"high":66221,"low":64835,"close":65231,"volume":377323,"rsi_14":64.88,"sma_20":64565.0,"sma_60":65678.33,"sma_120":64725.83},{"date":"2026-05-06","open":65924,"high":67310,"low":65231,"close":66320,"volume":697862,"rsi_14":64.88,"sma_20":65035.0,"sma_60":65635.0,"sma_120":64723.33},{"date":"2026-05-07","open":66518,"high":67211,"low":64439,"close":67013,"volume":587206,"rsi_14":57.25,"sma_20":65565.0,"sma_60":65568.33,"sma_120":64722.5},{"date":"2026-05-08","open":68399,"high":71962,"low":66716,"close":70279,"volume":2094195,"rsi_14":62.42,"sma_20":66045.0,"sma_60":65580.0,"sma_120":64745.83},{"date":"2026-05-11","open":71566,"high":71566,"low":67805,"close":69785,"volume":984845,"rsi_14":63.64,"sma_20":66420.0,"sma_60":65630.0,"sma_120":64754.17},{"date":"2026-05-12","open":71170,"high":76120,"low":69290,"close":72259,"volume":3564835,"rsi_14":73.21,"sma_20":66905.0,"sma_60":65690.0,"sma_120":64768.33},{"date":"2026-05-13","open":73348,"high":73645,"low":70081,"close":72754,"volume":1203192,"rsi_14":70.97,"sma_20":67535.0,"sma_60":65765.0,"sma_120":64793.33},{"date":"2026-05-14","open":74338,"high":87503,"low":73744,"close":85226,"volume":9609127,"rsi_14":83.27,"sma_20":68740.0,"sma_60":65998.33,"sma_120":64908.33},{"date":"2026-05-15","open":92749,"high":98391,"low":82653,"close":85721,"volume":7333668,"rsi_14":84.81,"sma_20":69785.0,"sma_60":66230.0,"sma_120":65038.33},{"date":"2026-05-18","open":87602,"high":87800,"low":78495,"close":80475,"volume":2479789,"rsi_14":73.4,"sma_20":70495.0,"sma_60":66400.0,"sma_120":65121.67},{"date":"2026-05-19","open":78792,"high":81168,"low":72754,"close":74041,"volume":2144009,"rsi_14":60.53,"sma_20":70920.0,"sma_60":66451.67,"sma_120":65165.0},{"date":"2026-05-20","open":72259,"high":74041,"low":68300,"close":70477,"volume":1545219,"rsi_14":54.57,"sma_20":71220.0,"sma_60":66445.0,"sma_120":65169.17},{"date":"2026-05-21","open":72853,"high":81663,"low":72061,"close":79386,"volume":3781552,"rsi_14":63.86,"sma_20":71880.0,"sma_60":66590.0,"sma_120":65243.33},{"date":"2026-05-22","open":77802,"high":85523,"low":75526,"close":82356,"volume":3283598,"rsi_14":68.2,"sma_20":72630.0,"sma_60":66808.33,"sma_120":65365.0},{"date":"2026-05-26","open":83642,"high":83840,"low":79980,"close":82059,"volume":1246936,"rsi_14":67.21,"sma_20":73385.0,"sma_60":66998.33,"sma_120":65500.0},{"date":"2026-05-27","open":82257,"high":94729,"low":78594,"close":93640,"volume":5015094,"rsi_14":73.0,"sma_20":74780.0,"sma_60":67336.67,"sma_120":65739.17},{"date":"2026-05-28","open":88097,"high":90076,"low":82950,"close":86711,"volume":2804159,"rsi_14":65.01,"sma_20":75815.0,"sma_60":67555.0,"sma_120":65909.17},{"date":"2026-05-29","open":94828,"high":112645,"low":93739,"close":112645,"volume":8555366,"rsi_14":73.99,"sma_20":78130.0,"sma_60":68325.0,"sma_120":66320.0},{"date":"2026-06-01","open":141648,"high":146399,"low":133333,"close":142242,"volume":11084314,"rsi_14":80.86,"sma_20":81980.0,"sma_60":69755.0,"sma_120":66965.83},{"date":"2026-06-02","open":143033,"high":151744,"low":119772,"close":134323,"volume":7085039,"rsi_14":75.26,"sma_20":85515.0,"sma_60":70971.67,"sma_120":67549.17},{"date":"2026-06-04","open":124721,"high":131353,"low":116901,"close":125117,"volume":3325944,"rsi_14":69.9,"sma_20":88540.0,"sma_60":71996.67,"sma_120":68070.83},{"date":"2026-06-05","open":119277,"high":124622,"low":111754,"close":116308,"volume":2568262,"rsi_14":62.15,"sma_20":91065.0,"sma_60":72928.33,"sma_120":68511.67},{"date":"2026-06-08","open":97995,"high":112843,"low":97995,"close":105419,"volume":2536006,"rsi_14":57.12,"sma_20":93005.0,"sma_60":73645.0,"sma_120":68846.67},{"date":"2026-06-09","open":107993,"high":109972,"low":90769,"close":97995,"volume":3254265,"rsi_14":56.24,"sma_20":94405.0,"sma_60":74198.33,"sma_120":69135.0},{"date":"2026-06-10","open":95323,"high":102054,"low":89681,"close":92848,"volume":1947887,"rsi_14":56.76,"sma_20":95570.0,"sma_60":74625.0,"sma_120":69392.5},{"date":"2026-06-11","open":87602,"high":93442,"low":87107,"close":92056,"volume":1781401,"rsi_14":57.91,"sma_20":96570.0,"sma_60":75043.33,"sma_120":69635.0},{"date":"2026-06-12","open":96214,"high":98193,"low":89087,"close":91858,"volume":1947394,"rsi_14":54.88,"sma_20":97535.0,"sma_60":75496.67,"sma_120":69880.0},{"date":"2026-06-15","open":95818,"high":102945,"low":94729,"close":95620,"volume":1860575,"rsi_14":55.16,"sma_20":98060.0,"sma_60":75996.67,"sma_120":70165.83},{"date":"2026-06-16","open":97203,"high":97203,"low":91264,"close":91957,"volume":1015971,"rsi_14":53.75,"sma_20":98375.0,"sma_60":76431.67,"sma_120":70410.83},{"date":"2026-06-17","open":91066,"high":92749,"low":88592,"close":91462,"volume":862924,"rsi_14":11.62,"sma_20":102455.0,"sma_60":79873.33,"sma_120":72134.17},{"date":"2026-06-18","open":92056,"high":92155,"low":87701,"close":89087,"volume":914521,"rsi_14":51.02,"sma_20":99690.0,"sma_60":77263.33,"sma_120":70876.67},{"date":"2026-06-19","open":87107,"high":88394,"low":81960,"close":84929,"volume":1467433,"rsi_14":35.32,"sma_20":100420.0,"sma_60":77651.67,"sma_120":71081.67},{"date":"2026-06-22","open":95422,"high":96412,"low":87602,"close":88592,"volume":2327025,"rsi_14":10.84,"sma_20":100885.0,"sma_60":78085.0,"sma_120":71307.5},{"date":"2026-06-23","open":88592,"high":89384,"low":79089,"close":79188,"volume":1283084,"rsi_14":10.61,"sma_20":100725.0,"sma_60":78376.67,"sma_120":71445.83},{"date":"2026-06-24","open":79188,"high":80574,"low":76219,"close":78495,"volume":830941,"rsi_14":12.08,"sma_20":100545.0,"sma_60":78678.33,"sma_120":71583.33},{"date":"2026-06-25","open":80178,"high":80970,"low":77208,"close":77505,"volume":616211,"rsi_14":13.84,"sma_20":99730.0,"sma_60":78965.0,"sma_120":71680.0},{"date":"2026-06-26","open":78297,"high":79089,"low":71269,"close":74338,"volume":1016813,"rsi_14":16.16,"sma_20":99105.0,"sma_60":79233.33,"sma_120":71780.83},{"date":"2026-06-29","open":74734,"high":78990,"low":73546,"close":78396,"volume":783521,"rsi_14":26.98,"sma_20":97375.0,"sma_60":79623.33,"sma_120":71888.33},{"date":"2026-06-30","open":81168,"high":81168,"low":77604,"close":78000,"volume":592319,"rsi_14":30.37,"sma_20":94130.0,"sma_60":79945.0,"sma_120":71961.67},{"date":"2026-07-01","open":78594,"high":79485,"low":73744,"close":75427,"volume":1241225,"rsi_14":29.0,"sma_20":91155.0,"sma_60":80273.33,"sma_120":72045.0},{"date":"2026-07-02","open":74140,"high":81465,"low":72754,"close":77505,"volume":2802218,"rsi_14":32.7,"sma_20":88750.0,"sma_60":80618.33,"sma_120":72209.17},{"date":"2026-07-03","open":77010,"high":77208,"low":69785,"close":73447,"volume":2240129,"rsi_14":23.46,"sma_20":86585.0,"sma_60":80895.0,"sma_120":72350.83},{"date":"2026-07-06","open":73546,"high":75031,"low":71764,"close":73249,"volume":1047433,"rsi_14":25.58,"sma_20":84960.0,"sma_60":81176.67,"sma_120":72505.83},{"date":"2026-07-07","open":72061,"high":73744,"low":70576,"close":73249,"volume":1059364,"rsi_14":25.92,"sma_20":83710.0,"sma_60":81386.67,"sma_120":72649.17},{"date":"2026-07-08","open":72556,"high":75130,"low":69587,"close":70477,"volume":1480390,"rsi_14":25.65,"sma_20":82580.0,"sma_60":81523.33,"sma_120":72760.0},{"date":"2026-07-09","open":70477,"high":71962,"low":67904,"close":68399,"volume":1343730,"rsi_14":27.12,"sma_20":81385.0,"sma_60":81620.0,"sma_120":72843.33},{"date":"2026-07-10","open":69290,"high":72457,"low":69290,"close":70378,"volume":942470,"rsi_14":23.56,"sma_20":80300.0,"sma_60":81790.0,"sma_120":72944.17},{"date":"2026-07-13","open":70675,"high":73744,"low":67013,"close":67508,"volume":1381965,"rsi_14":29.08,"sma_20":78880.0,"sma_60":81893.33,"sma_120":73040.0},{"date":"2026-07-14","open":67607,"high":68102,"low":63845,"close":65330,"volume":1134841,"rsi_14":27.61,"sma_20":77535.0,"sma_60":81898.33,"sma_120":73107.5},{"date":"2026-07-15","open":67310,"high":69092,"low":66716,"close":67607,"volume":878278,"rsi_14":33.87,"sma_20":76330.0,"sma_60":81918.33,"sma_120":73214.17},{"date":"2026-07-16","open":66320,"high":66320,"low":63845,"close":64340,"volume":724614,"rsi_14":33.76,"sma_20":75080.0,"sma_60":81896.67,"sma_120":73285.83},{"date":"2026-07-20","open":62361,"high":63054,"low":60183,"close":61173,"volume":785471,"rsi_14":21.19,"sma_20":73880.0,"sma_60":81840.0,"sma_120":73315.83},{"date":"2026-07-21","open":60381,"high":62955,"low":59886,"close":61866,"volume":641087,"rsi_14":23.28,"sma_20":72530.0,"sma_60":81765.0,"sma_120":73360.83},{"date":"2026-07-22","open":64142,"high":67112,"low":63944,"close":63944,"volume":998296,"rsi_14":30.67,"sma_20":71760.0,"sma_60":81705.0,"sma_120":73430.83},{"date":"2026-07-23","open":64934,"high":69389,"low":64043,"close":69191,"volume":1042015,"rsi_14":37.35,"sma_20":71290.0,"sma_60":81740.0,"sma_120":73540.83},{"date":"2026-07-24","open":67310,"high":67607,"low":63647,"close":63845,"volume":775012,"rsi_14":35.94,"sma_20":70600.0,"sma_60":81703.33,"sma_120":73595.0},{"date":"2026-07-27","open":65627,"high":68498,"low":63845,"close":66320,"volume":792567,"rsi_14":40.49,"sma_20":70195.0,"sma_60":81705.0,"sma_120":73673.33},{"date":"2026-07-28","open":63845,"high":65132,"low":60975,"close":61173,"volume":842519,"rsi_14":35.48,"sma_20":69325.0,"sma_60":81610.0,"sma_120":73705.0},{"date":"2026-07-29","open":61965,"high":63746,"low":57213,"close":58698,"volume":1497853,"rsi_14":35.73,"sma_20":68350.0,"sma_60":81486.67,"sma_120":73632.5},{"date":"2026-07-30","open":57114,"high":61074,"low":57114,"close":57609,"volume":919127,"rsi_14":36.61,"sma_20":67450.0,"sma_60":81373.33,"sma_120":73536.67},{"date":"2026-07-31","open":60777,"high":64142,"low":60381,"close":61866,"volume":1398930,"rsi_14":40.0,"sma_20":66660.0,"sma_60":81316.67,"sma_120":73497.5},{"date":"2026-08-03","open":60777,"high":63647,"low":59391,"close":61866,"volume":879839,"rsi_14":42.89,"sma_20":66075.0,"sma_60":81241.67,"sma_120":73438.33},{"date":"2026-08-04","open":63746,"high":67508,"low":62361,"close":67409,"volume":1269661,"rsi_14":52.41,"sma_20":65780.0,"sma_60":81248.33,"sma_120":73408.33},{"date":"2026-08-05","open":68597,"high":73348,"low":67112,"close":72556,"volume":1448581,"rsi_14":55.39,"sma_20":65745.0,"sma_60":81286.67,"sma_120":73433.33},{"date":"2026-08-06","open":71962,"high":75328,"low":70279,"close":71368,"volume":885878,"rsi_14":58.01,"sma_20":65790.0,"sma_60":81313.33,"sma_120":73471.67},{"date":"2026-08-07","open":73843,"high":73942,"low":70081,"close":71863,"volume":892434,"rsi_14":62.98,"sma_20":65965.0,"sma_60":81306.67,"sma_120":73498.33},{"date":"2026-08-10","open":72061,"high":73051,"low":70972,"close":72853,"volume":744926,"rsi_14":63.25,"sma_20":66090.0,"sma_60":81308.33,"sma_120":73536.67},{"date":"2026-08-11","open":72853,"high":75823,"low":71566,"close":74833,"volume":972831,"rsi_14":63.16,"sma_20":66460.0,"sma_60":81133.33,"sma_120":73565.83},{"date":"2026-08-12","open":74734,"high":78099,"low":73942,"close":76515,"volume":1682681,"rsi_14":59.69,"sma_20":67025.0,"sma_60":80978.33,"sma_120":73604.17},{"date":"2026-08-13","open":77703,"high":78594,"low":76515,"close":77604,"volume":1062859,"rsi_14":70.5,"sma_20":67530.0,"sma_60":80930.0,"sma_120":73665.0},{"date":"2026-08-14","open":78396,"high":83147,"low":76120,"close":79089,"volume":1588466,"rsi_14":69.6,"sma_20":68275.0,"sma_60":81015.0,"sma_120":73733.33},{"date":"2026-08-18","open":81168,"high":83049,"low":72259,"close":73150,"volume":1908884,"rsi_14":67.95,"sma_20":68880.0,"sma_60":81060.0,"sma_120":73752.5},{"date":"2026-08-19","open":70100,"high":72800,"low":70000,"close":71000,"volume":871448,"rsi_14":67.16,"sma_20":69305.0,"sma_60":80906.67,"sma_120":73748.33},{"date":"2026-08-20","open":72000,"high":75600,"low":71200,"close":73800,"volume":709455,"rsi_14":71.79,"sma_20":69765.0,"sma_60":80750.0,"sma_120":73779.17},{"date":"2026-08-21","open":72400,"high":73600,"low":70700,"close":71600,"volume":541757,"rsi_14":63.5,"sma_20":69850.0,"sma_60":80561.67,"sma_120":73780.0},{"date":"2026-08-24","open":72100,"high":73900,"low":71800,"close":72300,"volume":491196,"rsi_14":64.24,"sma_20":70240.0,"sma_60":80190.0,"sma_120":73763.33},{"date":"2026-08-25","open":71400,"high":73500,"low":68400,"close":73000,"volume":504573,"rsi_14":58.31,"sma_20":70540.0,"sma_60":79946.67,"sma_120":73750.83},{"date":"2026-08-26","open":73000,"high":75200,"low":72000,"close":74100,"volume":493172,"rsi_14":51.57,"sma_20":71155.0,"sma_60":79285.0,"sma_120":73805.0},{"date":"2026-08-27","open":75500,"high":75800,"low":73000,"close":74400,"volume":517064,"rsi_14":54.69,"sma_20":71910.0,"sma_60":78130.0,"sma_120":73942.5},{"date":"2026-08-28","open":75500,"high":77800,"low":73700,"close":75800,"volume":950009,"rsi_14":56.3,"sma_20":72790.0,"sma_60":77131.67,"sma_120":74051.67},{"date":"2026-08-31","open":73900,"high":77800,"low":72000,"close":77200,"volume":809960,"rsi_14":56.98,"sma_20":73525.0,"sma_60":76311.67,"sma_120":74154.17},{"date":"2026-09-01","open":76300,"high":76500,"low":74600,"close":75800,"volume":459794,"rsi_14":50.4,"sma_20":74190.0,"sma_60":75616.67,"sma_120":74272.5},{"date":"2026-09-02","open":74000,"high":75700,"low":73200,"close":74500,"volume":485910,"rsi_14":44.35,"sma_20":74510.0,"sma_60":75083.33,"sma_120":74364.17},{"date":"2026-09-03","open":75500,"high":76800,"low":71200,"close":72500,"volume":525261,"rsi_14":38.52,"sma_20":74470.0,"sma_60":74641.67,"sma_120":74420.0},{"date":"2026-09-04","open":73800,"high":75000,"low":73500,"close":74100,"volume":482960,"rsi_14":38.76,"sma_20":74570.0,"sma_60":74313.33,"sma_120":74469.17},{"date":"2026-09-07","open":75500,"high":77200,"low":75100,"close":76300,"volume":605824,"rsi_14":55.45,"sma_20":74755.0,"sma_60":74035.0,"sma_120":74539.17},{"date":"2026-09-08","open":76500,"high":76600,"low":73400,"close":73400,"volume":474758,"rsi_14":55.45,"sma_20":74745.0,"sma_60":73711.67,"sma_120":74604.17},{"date":"2026-09-09","open":73400,"high":73800,"low":71700,"close":72100,"volume":579616,"rsi_14":45.85,"sma_20":74570.0,"sma_60":73303.33,"sma_120":74650.0},{"date":"2026-09-10","open":71500,"high":73100,"low":71100,"close":72300,"volume":540606,"rsi_14":51.89,"sma_20":74320.0,"sma_60":72960.0,"sma_120":74695.83},{"date":"2026-09-11","open":71000,"high":71900,"low":70300,"close":71900,"volume":382758,"rsi_14":48.9,"sma_20":73995.0,"sma_60":72618.33,"sma_120":74754.17},{"date":"2026-09-14","open":70800,"high":71700,"low":69800,"close":70100,"volume":331023,"rsi_14":42.49,"sma_20":73505.0,"sma_60":72286.67,"sma_120":74775.0},{"date":"2026-09-15","open":70100,"high":72100,"low":70100,"close":71300,"volume":278496,"rsi_14":42.78,"sma_20":73375.0,"sma_60":72045.0,"sma_120":74848.33},{"date":"2026-09-16","open":71000,"high":71000,"low":69500,"close":69900,"volume":362455,"rsi_14":39.02,"sma_20":73320.0,"sma_60":71718.33,"sma_120":74901.67},{"date":"2026-09-17","open":70300,"high":71100,"low":69100,"close":69800,"volume":371634,"rsi_14":34.38,"sma_20":73120.0,"sma_60":71548.33,"sma_120":74962.5},{"date":"2026-09-18","open":70300,"high":70900,"low":69800,"close":70400,"volume":400161,"rsi_14":31.52,"sma_20":73060.0,"sma_60":71400.0,"sma_120":75039.17},{"date":"2026-09-21","open":70500,"high":70500,"low":69100,"close":69800,"volume":416366,"rsi_14":32.95,"sma_20":72935.0,"sma_60":71258.33,"sma_120":75111.67},{"date":"2026-09-22","open":70500,"high":73400,"low":70500,"close":71400,"volume":726934,"rsi_14":41.34,"sma_20":72855.0,"sma_60":71196.67,"sma_120":75215.0},{"date":"2026-09-23","open":71700,"high":71700,"low":69300,"close":70000,"volume":532500,"rsi_14":42.77,"sma_20":72650.0,"sma_60":71043.33,"sma_120":75333.33},{"date":"2026-09-28","open":70100,"high":71500,"low":69600,"close":69700,"volume":454529,"rsi_14":36.25,"sma_20":72415.0,"sma_60":70891.67,"sma_120":75418.33},{"date":"2026-09-29","open":69600,"high":69700,"low":68500,"close":69600,"volume":341451,"rsi_14":25.9,"sma_20":72105.0,"sma_60":70781.67,"sma_120":75527.5},{"date":"2026-09-30","open":69700,"high":70500,"low":68600,"close":69000,"volume":322935,"rsi_14":31.03,"sma_20":71695.0,"sma_60":70626.67,"sma_120":75622.5},{"date":"2026-10-01","open":69000,"high":70700,"low":68300,"close":70400,"volume":383727,"rsi_14":42.74,"sma_20":71425.0,"sma_60":70563.33,"sma_120":75729.17},{"date":"2026-10-02","open":70200,"high":72000,"low":69500,"close":72000,"volume":368239,"rsi_14":48.85,"sma_20":71300.0,"sma_60":70530.0,"sma_120":75853.33},{"date":"2026-10-06","open":73100,"high":75000,"low":72700,"close":73800,"volume":607119,"rsi_14":56.55,"sma_20":71365.0,"sma_60":70526.67,"sma_120":75956.67},{"date":"2026-10-07","open":73200,"high":73600,"low":69000,"close":69200,"volume":696414,"rsi_14":47.4,"sma_20":71120.0,"sma_60":70493.33,"sma_120":76008.33},{"date":"2026-10-08","open":69200,"high":69200,"low":66700,"close":67700,"volume":733473,"rsi_14":39.77,"sma_20":70690.0,"sma_60":70470.0,"sma_120":76045.0},{"date":"2026-10-12","open":67200,"high":69300,"low":65900,"close":66200,"volume":475557,"rsi_14":39.55,"sma_20":70330.0,"sma_60":70388.33,"sma_120":76089.17},{"date":"2026-10-13","open":64500,"high":65200,"low":62200,"close":64600,"volume":668596,"rsi_14":36.46,"sma_20":69955.0,"sma_60":70328.33,"sma_120":76110.83},{"date":"2026-10-14","open":64300,"high":67200,"low":64300,"close":66000,"volume":376642,"rsi_14":39.0,"sma_20":69640.0,"sma_60":70328.33,"sma_120":76113.33},{"date":"2026-10-15","open":63400,"high":64400,"low":61100,"close":61300,"volume":856780,"rsi_14":32.37,"sma_20":69110.0,"sma_60":70211.67,"sma_120":76065.0},{"date":"2026-10-16","open":62600,"high":66600,"low":62600,"close":65200,"volume":568672,"rsi_14":38.26,"sma_20":68865.0,"sma_60":70215.0,"sma_120":76055.83},{"date":"2026-10-19","open":64200,"high":69900,"low":63300,"close":69700,"volume":616357,"rsi_14":49.49,"sma_20":68785.0,"sma_60":70346.67,"sma_120":76093.33},{"date":"2026-10-20","open":68900,"high":70400,"low":66800,"close":67600,"volume":568144,"rsi_14":46.65,"sma_20":68670.0,"sma_60":70431.67,"sma_120":76098.33},{"date":"2026-10-21","open":69100,"high":72800,"low":68300,"close":72300,"volume":893297,"rsi_14":53.76,"sma_20":68795.0,"sma_60":70560.0,"sma_120":76132.5},{"date":"2026-10-22","open":72000,"high":74800,"low":71000,"close":72700,"volume":1080952,"rsi_14":55.18,"sma_20":68910.0,"sma_60":70606.67,"sma_120":76173.33},{"date":"2026-10-23","open":71503,"high":73498,"low":71004,"close":72200,"volume":789672}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":4979.43,"pbr":2.29,"per":14.5,"roa":2.4,"roe":3.89,"grade":"C","comment":"PER 14.62배, ROE 3.89%","revenue":6293827734000.0,"analysis":"PER 14.6배입니다. ROE 3.9%입니다. 시가총액 7.05조. 매출 6.29조, 영업이익 5542.80억.","eps_basis":"TTM","debt_ratio":0.6187211749831947,"market_cap":6995188188600,"net_income":482437512000.0,"total_debt":1890781831000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":15.34,"total_assets":4946733215000.0,"total_equity":3055951384000.0,"profit_margin":7.67,"revenue_basis":"TTM","dividend_yield":2.71,"net_income_basis":"TTM","operating_income":554280084000.0,"operating_margin":8.81,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":72200.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2025-02-05","close":54216.5938},{"date":"2025-02-06","close":56062.6758},{"date":"2025-02-07","close":55576.8633},{"date":"2025-02-10","close":54119.4297},{"date":"2025-02-11","close":52856.3203},{"date":"2025-02-12","close":52759.1562},{"date":"2025-02-13","close":54119.4297},{"date":"2025-02-14","close":52953.4805},{"date":"2025-02-17","close":51690.3711},{"date":"2025-02-18","close":50621.582},{"date":"2025-02-19","close":50815.9102},{"date":"2025-02-20","close":49844.2852},{"date":"2025-02-21","close":50232.9375},{"date":"2025-02-24","close":48872.6602},{"date":"2025-02-25","close":49261.3125},{"date":"2025-02-26","close":48678.3398},{"date":"2025-02-27","close":48532.5938},{"date":"2025-02-28","close":46978.0},{"date":"2025-03-04","close":45229.0742},{"date":"2025-03-05","close":46054.9531},{"date":"2025-03-06","close":49552.8008},{"date":"2025-03-07","close":49747.1211},{"date":"2025-03-10","close":49066.9883},{"date":"2025-03-11","close":49261.3125},{"date":"2025-03-12","close":50718.75},{"date":"2025-03-13","close":50232.9375},{"date":"2025-03-14","close":50232.9375},{"date":"2025-03-17","close":49747.1211},{"date":"2025-03-18","close":50232.9375},{"date":"2025-03-19","close":51301.7227},{"date":"2025-03-20","close":50913.0742},{"date":"2025-03-21","close":50718.75},{"date":"2025-03-24","close":50524.4219},{"date":"2025-03-25","close":50135.7734},{"date":"2025-03-26","close":50524.4219},{"date":"2025-03-27","close":49649.9609},{"date":"2025-03-28","close":48386.8516},{"date":"2025-03-31","close":47609.5547},{"date":"2025-04-01","close":47512.3906},{"date":"2025-04-02","close":46929.4141},{"date":"2025-04-03","close":47463.8086},{"date":"2025-04-04","close":48581.1758},{"date":"2025-04-07","close":46978.0},{"date":"2025-04-08","close":47026.5781},{"date":"2025-04-09","close":46103.5352},{"date":"2025-04-10","close":46978.0},{"date":"2025-04-11","close":47415.2305},{"date":"2025-04-14","close":47998.1992},{"date":"2025-04-15","close":49261.3125},{"date":"2025-04-16","close":49455.6367},{"date":"2025-04-17","close":49455.6367},{"date":"2025-04-18","close":50524.4219},{"date":"2025-04-21","close":50718.75},{"date":"2025-04-22","close":50718.75},{"date":"2025-04-23","close":51107.3984},{"date":"2025-04-24","close":51204.5586},{"date":"2025-04-25","close":51204.5586},{"date":"2025-04-28","close":53147.8047},{"date":"2025-04-29","close":52759.1562},{"date":"2025-04-30","close":51107.3984},{"date":"2025-05-02","close":50913.0742},{"date":"2025-05-07","close":51398.8828},{"date":"2025-05-08","close":52564.832},{"date":"2025-05-09","close":53244.9688},{"date":"2025-05-12","close":54508.0781},{"date":"2025-05-13","close":54410.918},{"date":"2025-05-14","close":54993.8945},{"date":"2025-05-15","close":53925.1055},{"date":"2025-05-16","close":53536.457},{"date":"2025-05-19","close":53147.8047},{"date":"2025-05-20","close":51301.7227},{"date":"2025-05-21","close":51690.3711},{"date":"2025-05-22","close":50913.0742},{"date":"2025-05-23","close":50232.9375},{"date":"2025-05-26","close":50621.582},{"date":"2025-05-27","close":49941.4492},{"date":"2025-05-28","close":49455.6367},{"date":"2025-05-29","close":49455.6367},{"date":"2025-05-30","close":48775.5},{"date":"2025-06-02","close":48969.8242},{"date":"2025-06-04","close":49747.1211},{"date":"2025-06-05","close":50038.6133},{"date":"2025-06-09","close":51981.8594},{"date":"2025-06-10","close":51787.5352},{"date":"2025-06-11","close":51204.5586},{"date":"2025-06-12","close":57325.7852},{"date":"2025-06-13","close":62086.7422},{"date":"2025-06-16","close":69082.4375},{"date":"2025-06-17","close":73066.0938},{"date":"2025-06-18","close":77827.0469},{"date":"2025-06-19","close":79478.7969},{"date":"2025-06-20","close":86863.1406},{"date":"2025-06-23","close":94636.125},{"date":"2025-06-24","close":94247.4766},{"date":"2025-06-25","close":83073.8125},{"date":"2025-06-26","close":76272.4453},{"date":"2025-06-27","close":82102.1797},{"date":"2025-06-30","close":72968.9297},{"date":"2025-07-01","close":78507.1797},{"date":"2025-07-02","close":78312.8594},{"date":"2025-07-03","close":75689.4766},{"date":"2025-07-04","close":77632.7188},{"date":"2025-07-07","close":77146.9062},{"date":"2025-07-08","close":79187.3203},{"date":"2025-07-09","close":79090.1562},{"date":"2025-07-10","close":78701.5078},{"date":"2025-07-11","close":79478.7969},{"date":"2025-07-14","close":74620.6875},{"date":"2025-07-15","close":75009.3359},{"date":"2025-07-16","close":73357.5703},{"date":"2025-07-17","close":72580.2812},{"date":"2025-07-18","close":72774.6016},{"date":"2025-07-21","close":71747.4922},{"date":"2025-07-22","close":69150.7344},{"date":"2025-07-23","close":67131.0391},{"date":"2025-07-24","close":65976.9219},{"date":"2025-07-25","close":68958.3906},{"date":"2025-07-28","close":67804.2656},{"date":"2025-07-29","close":68477.5},{"date":"2025-07-30","close":69054.5625},{"date":"2025-07-31","close":67611.9141},{"date":"2025-08-01","close":66265.4453},{"date":"2025-08-04","close":66073.0938},{"date":"2025-08-05","close":67611.9141},{"date":"2025-08-06","close":64918.9766},{"date":"2025-08-07","close":66938.6797},{"date":"2025-08-08","close":66361.6328},{"date":"2025-08-11","close":64822.8047},{"date":"2025-08-12","close":65111.332},{"date":"2025-08-13","close":66169.2734},{"date":"2025-08-14","close":69439.2656},{"date":"2025-08-18","close":69631.6172},{"date":"2025-08-19","close":68285.1484},{"date":"2025-08-20","close":66584.0938},{"date":"2025-08-21","close":65223.2539},{"date":"2025-08-22","close":65320.457},{"date":"2025-08-25","close":66972.9062},{"date":"2025-08-26","close":66195.2891},{"date":"2025-08-27","close":66389.6875},{"date":"2025-08-28","close":65320.457},{"date":"2025-08-29","close":66098.0859},{"date":"2025-09-01","close":63862.4102},{"date":"2025-09-02","close":64834.4375},{"date":"2025-09-03","close":64251.2227},{"date":"2025-09-04","close":65417.6602},{"date":"2025-09-05","close":65903.6719},{"date":"2025-09-08","close":66292.4922},{"date":"2025-09-09","close":67556.125},{"date":"2025-09-10","close":69305.7812},{"date":"2025-09-11","close":68528.1562},{"date":"2025-09-12","close":70277.8125},{"date":"2025-09-15","close":69014.1719},{"date":"2025-09-16","close":69305.7812},{"date":"2025-09-17","close":67653.3281},{"date":"2025-09-18","close":68236.5469},{"date":"2025-09-19","close":70016.3672},{"date":"2025-09-22","close":66681.2969},{"date":"2025-09-23","close":64834.4375},{"date":"2025-09-24","close":64056.8164},{"date":"2025-09-25","close":65320.457},{"date":"2025-09-26","close":62695.9766},{"date":"2025-09-29","close":64348.4258},{"date":"2025-09-30","close":63862.4102},{"date":"2025-10-01","close":62015.5508},{"date":"2025-10-02","close":62987.582},{"date":"2025-10-10","close":64445.6289},{"date":"2025-10-13","close":62598.7695},{"date":"2025-10-14","close":61140.7266},{"date":"2025-10-15","close":62112.7539},{"date":"2025-10-16","close":61626.7422},{"date":"2025-10-17","close":60557.5039},{"date":"2025-10-20","close":61723.9453},{"date":"2025-10-21","close":61335.1328},{"date":"2025-10-22","close":61626.7422},{"date":"2025-10-23","close":59488.2734},{"date":"2025-10-24","close":60654.7109},{"date":"2025-10-27","close":61626.7422},{"date":"2025-10-28","close":61043.5195},{"date":"2025-10-29","close":64834.4375},{"date":"2025-10-30","close":61237.9297},{"date":"2025-10-31","close":64445.6289},{"date":"2025-11-03","close":68042.1484},{"date":"2025-11-04","close":64348.4258},{"date":"2025-11-05","close":56960.9922},{"date":"2025-11-06","close":55600.1523},{"date":"2025-11-07","close":53850.4961},{"date":"2025-11-10","close":55211.3398},{"date":"2025-11-11","close":56280.5703},{"date":"2025-11-12","close":57447.0078},{"date":"2025-11-13","close":57349.8047},{"date":"2025-11-14","close":55114.1367},{"date":"2025-11-17","close":56280.5703},{"date":"2025-11-18","close":53947.6992},{"date":"2025-11-19","close":54822.5234},{"date":"2025-11-20","close":56572.1836},{"date":"2025-11-21","close":55502.9492},{"date":"2025-11-24","close":54628.1211},{"date":"2025-11-25","close":55114.1367},{"date":"2025-11-26","close":56377.7734},{"date":"2025-11-27","close":55988.9648},{"date":"2025-11-28","close":56377.7734},{"date":"2025-12-01","close":55600.1523},{"date":"2025-12-02","close":56377.7734},{"date":"2025-12-03","close":57155.3984},{"date":"2025-12-04","close":61140.7266},{"date":"2025-12-05","close":65320.457},{"date":"2025-12-08","close":62404.3633},{"date":"2025-12-09","close":63473.5977},{"date":"2025-12-10","close":62695.9766},{"date":"2025-12-11","close":63570.8008},{"date":"2025-12-12","close":66584.0938},{"date":"2025-12-15","close":63570.8008},{"date":"2025-12-16","close":63570.8008},{"date":"2025-12-17","close":62793.1758},{"date":"2025-12-18","close":61723.9453},{"date":"2025-12-19","close":62695.9766},{"date":"2025-12-22","close":62307.1641},{"date":"2025-12-23","close":61723.9453},{"date":"2025-12-24","close":61043.5195},{"date":"2025-12-26","close":60363.1016},{"date":"2025-12-29","close":60363.1016},{"date":"2025-12-30","close":59682.6797},{"date":"2026-01-02","close":60849.1172},{"date":"2026-01-05","close":60751.9141},{"date":"2026-01-06","close":61140.7266},{"date":"2026-01-07","close":60265.8984},{"date":"2026-01-08","close":59002.2578},{"date":"2026-01-09","close":58419.0391},{"date":"2026-01-12","close":58710.6484},{"date":"2026-01-13","close":61140.7266},{"date":"2026-01-14","close":60071.4883},{"date":"2026-01-15","close":66195.2891},{"date":"2026-01-16","close":66098.0859},{"date":"2026-01-19","close":69694.5938},{"date":"2026-01-20","close":67847.7344},{"date":"2026-01-21","close":68528.1562},{"date":"2026-01-22","close":66098.0859},{"date":"2026-01-23","close":71638.6562},{"date":"2026-01-26","close":69694.5938},{"date":"2026-01-27","close":69986.2031},{"date":"2026-01-28","close":67264.5156},{"date":"2026-01-29","close":68333.75},{"date":"2026-01-30","close":67750.5312},{"date":"2026-02-02","close":65320.457},{"date":"2026-02-03","close":67653.3281},{"date":"2026-02-04","close":69694.5938},{"date":"2026-02-05","close":68333.75},{"date":"2026-02-06","close":65612.0625},{"date":"2026-02-09","close":67458.9219},{"date":"2026-02-10","close":67070.1172},{"date":"2026-02-11","close":70083.4062},{"date":"2026-02-12","close":70666.625},{"date":"2026-02-13","close":69111.3828},{"date":"2026-02-19","close":69694.5938},{"date":"2026-02-20","close":69597.3906},{"date":"2026-02-23","close":69500.1875},{"date":"2026-02-24","close":68139.3516},{"date":"2026-02-25","close":69500.1875},{"date":"2026-02-26","close":72221.875},{"date":"2026-02-27","close":72416.2812},{"date":"2026-03-03","close":65709.2656},{"date":"2026-03-04","close":56280.5703},{"date":"2026-03-05","close":60946.3164},{"date":"2026-03-06","close":63084.7852},{"date":"2026-03-09","close":59877.0859},{"date":"2026-03-10","close":61723.9453},{"date":"2026-03-11","close":63959.6133},{"date":"2026-03-12","close":66292.4922},{"date":"2026-03-13","close":66000.8828},{"date":"2026-03-16","close":63765.207},{"date":"2026-03-17","close":64737.2344},{"date":"2026-03-18","close":64931.6484},{"date":"2026-03-19","close":63084.7852},{"date":"2026-03-20","close":65709.2656},{"date":"2026-03-23","close":60751.9102},{"date":"2026-03-24","close":61723.9453},{"date":"2026-03-25","close":60751.9102},{"date":"2026-03-26","close":59488.2734},{"date":"2026-03-27","close":59391.0703},{"date":"2026-03-30","close":58401.2188},{"date":"2026-03-31","close":55233.6953},{"date":"2026-04-01","close":58698.1758},{"date":"2026-04-02","close":55926.5898},{"date":"2026-04-03","close":57600.0},{"date":"2026-04-06","close":57015.4297},{"date":"2026-04-07","close":56520.5039},{"date":"2026-04-08","close":60776.8633},{"date":"2026-04-09","close":62360.625},{"date":"2026-04-10","close":62657.5781},{"date":"2026-04-13","close":60281.9375},{"date":"2026-04-14","close":61370.7734},{"date":"2026-04-15","close":65033.2227},{"date":"2026-04-16","close":66419.0156},{"date":"2026-04-17","close":65627.1328},{"date":"2026-04-20","close":64538.2969},{"date":"2026-04-21","close":66320.0312},{"date":"2026-04-22","close":67507.8516},{"date":"2026-04-23","close":67111.9062},{"date":"2026-04-24","close":66023.0703},{"date":"2026-04-27","close":66221.0469},{"date":"2026-04-28","close":66814.9531},{"date":"2026-04-29","close":66023.0703},{"date":"2026-04-30","close":64340.3281},{"date":"2026-05-04","close":65231.1914},{"date":"2026-05-06","close":66320.0312},{"date":"2026-05-07","close":67012.9219},{"date":"2026-05-08","close":70279.4297},{"date":"2026-05-11","close":69784.5078},{"date":"2026-05-12","close":72259.1328},{"date":"2026-05-13","close":72754.0625},{"date":"2026-05-14","close":85226.1875},{"date":"2026-05-15","close":85721.1094},{"date":"2026-05-18","close":80474.8984},{"date":"2026-05-19","close":74040.8672},{"date":"2026-05-20","close":70477.4062},{"date":"2026-05-21","close":79386.0625},{"date":"2026-05-22","close":82355.6172},{"date":"2026-05-26","close":82058.6641},{"date":"2026-05-27","close":93639.9219},{"date":"2026-05-28","close":86710.9609},{"date":"2026-05-29","close":112645.0625},{"date":"2026-06-01","close":142241.6094},{"date":"2026-06-02","close":134322.7969},{"date":"2026-06-04","close":125117.1875},{"date":"2026-06-05","close":116307.5156},{"date":"2026-06-08","close":105419.1484},{"date":"2026-06-09","close":97995.2656},{"date":"2026-06-10","close":92848.0391},{"date":"2026-06-11","close":92056.1562},{"date":"2026-06-12","close":91858.1875},{"date":"2026-06-15","close":95619.625},{"date":"2026-06-16","close":91957.1719},{"date":"2026-06-17","close":91462.25},{"date":"2026-06-18","close":89086.6094},{"date":"2026-06-19","close":84929.2344},{"date":"2026-06-22","close":88591.6797},{"date":"2026-06-23","close":79188.0938},{"date":"2026-06-24","close":78495.1953},{"date":"2026-06-25","close":77505.3438},{"date":"2026-06-26","close":74337.8203},{"date":"2026-06-29","close":78396.2109},{"date":"2026-06-30","close":78000.2734},{"date":"2026-07-01","close":75426.6562},{"date":"2026-07-02","close":77505.3438},{"date":"2026-07-03","close":73446.9609},{"date":"2026-07-06","close":73248.9844},{"date":"2026-07-07","close":73248.9844},{"date":"2026-07-08","close":70477.4062},{"date":"2026-07-09","close":68398.7188},{"date":"2026-07-10","close":70378.4219},{"date":"2026-07-13","close":67507.8516},{"date":"2026-07-14","close":65330.1758},{"date":"2026-07-15","close":67606.8359},{"date":"2026-07-16","close":64340.3281},{"date":"2026-07-20","close":61172.8008},{"date":"2026-07-21","close":61865.6992},{"date":"2026-07-22","close":63944.3867},{"date":"2026-07-23","close":69190.5938},{"date":"2026-07-24","close":63845.4023},{"date":"2026-07-27","close":66320.0312},{"date":"2026-07-28","close":61172.8008},{"date":"2026-07-29","close":58698.1758},{"date":"2026-07-30","close":57609.3398},{"date":"2026-07-31","close":61865.6992},{"date":"2026-08-03","close":61865.6992},{"date":"2026-08-04","close":67408.8672},{"date":"2026-08-05","close":72556.0938},{"date":"2026-08-06","close":71368.2734},{"date":"2026-08-07","close":71863.1953},{"date":"2026-08-10","close":72853.0469},{"date":"2026-08-11","close":74832.75},{"date":"2026-08-12","close":76515.4922},{"date":"2026-08-13","close":77604.3359},{"date":"2026-08-14","close":79089.1094},{"date":"2026-08-18","close":73150.0},{"date":"2026-08-19","close":71000.0},{"date":"2026-08-20","close":73800.0},{"date":"2026-08-21","close":71600.0},{"date":"2026-08-24","close":72300.0},{"date":"2026-08-25","close":73000.0},{"date":"2026-08-26","close":74100.0},{"date":"2026-08-27","close":74400.0},{"date":"2026-08-28","close":75800.0},{"date":"2026-08-31","close":77200.0},{"date":"2026-09-01","close":75800.0},{"date":"2026-09-02","close":74500.0},{"date":"2026-09-03","close":72500.0},{"date":"2026-09-04","close":74100.0},{"date":"2026-09-07","close":76300.0},{"date":"2026-09-08","close":73400.0},{"date":"2026-09-09","close":72100.0},{"date":"2026-09-10","close":72300.0},{"date":"2026-09-11","close":71900.0},{"date":"2026-09-14","close":70100.0},{"date":"2026-09-15","close":71300.0},{"date":"2026-09-16","close":69900.0},{"date":"2026-09-17","close":69800.0},{"date":"2026-09-18","close":70400.0},{"date":"2026-09-21","close":69800.0},{"date":"2026-09-22","close":71400.0},{"date":"2026-09-23","close":70000.0},{"date":"2026-09-28","close":69700.0},{"date":"2026-09-29","close":69600.0},{"date":"2026-09-30","close":69000.0},{"date":"2026-10-01","close":70400.0},{"date":"2026-10-02","close":72000.0},{"date":"2026-10-06","close":73800.0},{"date":"2026-10-07","close":69200.0},{"date":"2026-10-08","close":67700.0},{"date":"2026-10-12","close":66200.0},{"date":"2026-10-13","close":64600.0},{"date":"2026-10-14","close":66000.0},{"date":"2026-10-15","close":61300.0},{"date":"2026-10-16","close":65200.0},{"date":"2026-10-19","close":69700.0},{"date":"2026-10-20","close":67600.0},{"date":"2026-10-21","close":72300.0},{"date":"2026-10-22","close":72700.0},{"date":"2026-10-23","close":72600.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-271259.0,"foreign_net":-30936.0,"institution_net":302195.0},{"date":"2026-10-21","retail_net":-354638.0,"foreign_net":71305.0,"institution_net":283333.0},{"date":"2026-10-20","retail_net":-87579.0,"foreign_net":-26823.0,"institution_net":114402.0},{"date":"2026-10-19","retail_net":-273896.0,"foreign_net":125877.0,"institution_net":148019.0},{"date":"2026-10-16","retail_net":-209582.0,"foreign_net":213095.0,"institution_net":-3513.0},{"date":"2026-10-15","retail_net":-95224.0,"foreign_net":-7933.0,"institution_net":103157.0},{"date":"2026-10-14","retail_net":-96503.0,"foreign_net":74297.0,"institution_net":22206.0},{"date":"2026-10-13","retail_net":-53834.0,"foreign_net":78828.0,"institution_net":-24994.0},{"date":"2026-10-12","retail_net":-39840.0,"foreign_net":41452.0,"institution_net":-1612.0},{"date":"2026-10-08","retail_net":98021.0,"foreign_net":-45281.0,"institution_net":-52740.0},{"date":"2026-10-07","retail_net":315179.0,"foreign_net":-261281.0,"institution_net":-53898.0},{"date":"2026-10-06","retail_net":-57047.0,"foreign_net":128915.0,"institution_net":-71868.0},{"date":"2026-10-02","retail_net":-122834.0,"foreign_net":104401.0,"institution_net":18433.0},{"date":"2026-10-01","retail_net":-158410.0,"foreign_net":164241.0,"institution_net":-5831.0},{"date":"2026-09-30","retail_net":61379.0,"foreign_net":-23146.0,"institution_net":-38233.0},{"date":"2026-09-29","retail_net":56268.0,"foreign_net":-53129.0,"institution_net":-3139.0},{"date":"2026-09-28","retail_net":-62243.0,"foreign_net":91692.0,"institution_net":-29449.0},{"date":"2026-09-23","retail_net":230474.0,"foreign_net":-209407.0,"institution_net":-21067.0},{"date":"2026-09-22","retail_net":-110613.0,"foreign_net":111961.0,"institution_net":-1348.0},{"date":"2026-09-21","retail_net":75589.0,"foreign_net":-62489.0,"institution_net":-13100.0},{"date":"2026-09-18","retail_net":-66804.0,"foreign_net":96045.0,"institution_net":-29241.0},{"date":"2026-09-17","retail_net":60219.0,"foreign_net":30721.0,"institution_net":-90940.0},{"date":"2026-09-16","retail_net":59056.0,"foreign_net":-47098.0,"institution_net":-11958.0},{"date":"2026-09-15","retail_net":-51875.0,"foreign_net":75049.0,"institution_net":-23174.0},{"date":"2026-09-14","retail_net":21236.0,"foreign_net":1106.0,"institution_net":-22342.0},{"date":"2026-09-11","retail_net":19307.0,"foreign_net":807.0,"institution_net":-20114.0},{"date":"2026-09-10","retail_net":-19109.0,"foreign_net":157397.0,"institution_net":-138288.0},{"date":"2026-09-09","retail_net":223928.0,"foreign_net":-137731.0,"institution_net":-86197.0},{"date":"2026-09-08","retail_net":70264.0,"foreign_net":-66403.0,"institution_net":-3861.0},{"date":"2026-09-07","retail_net":-69206.0,"foreign_net":38221.0,"institution_net":30985.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-271259.0,"foreign_net":-30936.0,"institution_net":302195.0},"d3":{"retail_net":-713476.0,"foreign_net":13546.0,"institution_net":699930.0},"d7":{"retail_net":-1388681.0,"foreign_net":418882.0,"institution_net":969799.0},"d14":{"retail_net":-1407446.0,"foreign_net":630157.0,"institution_net":777289.0},"d30":{"retail_net":-909576.0,"foreign_net":633753.0,"institution_net":275823.0}},"analysis":"최근 5일 외국인 순매수 35.25만, 기관 순매수 84.44만. 30일 누적: 외국인 63.38만, 기관 27.58만.","foreign_flow":352518.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":844436.0},"insider_trades":[],"price_analysis":{"current":72200.0,"low_30d":61100.0,"support":62650.0,"high_30d":76600.0,"change_1d":-0.7,"change_7d":4.4,"change_30d":-0.8,"resistance":75050.0,"position_in_range":72.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.65,"per":11.26,"quarter":"2025-Q1"},{"pbr":2.45,"per":17.4,"quarter":"2025-Q2"},{"pbr":2.11,"per":15.72,"quarter":"2025-Q3"},{"pbr":1.85,"per":13.17,"quarter":"2025-Q4"},{"pbr":1.71,"per":11.57,"quarter":"2026-Q1"},{"pbr":2.32,"per":15.66,"quarter":"2026-Q2"},{"pbr":2.29,"per":14.5,"quarter":"현재"}],"timeline":[{"close":47609.5547,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":72968.9297,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":63862.4102,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":59682.6797,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":55233.6953,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":78000.2734,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.02,"pbr_5y_low":1.65,"per_5y_avg":14.13,"per_5y_low":11.26,"current_pbr":2.29,"current_per":14.5,"pbr_5y_high":2.45,"per_5y_high":17.4,"pbr_5y_median":1.98,"per_5y_median":14.41,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":50.0,"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","전분기 대비 매출 16% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"INFORMATION TECHNOLOGY SERVICES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +15.7%"},"momentum":{"grade":"C","reason":"RSI 55"},"valuation":{"grade":"C","reason":"PER 14.62x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.9%"},"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":2.4,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.89,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":11.2,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.62,"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":15.34,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":8.81,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":7.67,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.65,"per":11.26,"close":47609.5547,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.45,"per":17.4,"close":72968.9297,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.11,"per":15.72,"close":63862.4102,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.85,"per":13.17,"close":59682.6797,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.71,"per":11.57,"close":55233.6953,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.32,"per":15.66,"close":78000.2734,"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":"14.6배"},{"label":"PBR","value":"2.3배"},{"label":"5년 PER 밴드","value":"하위 50%"},{"label":"ROE","value":"3.9%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1225.54,"pbr":null,"per":null,"roa":0.024003217242432186,"roe":0.03885451601804671,"revenue":1520827734000.0,"market_cap":null,"net_income":118737512000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.15336418437513843,"total_assets":4946733215000.0,"total_equity":3055951384000.0,"profit_margin":0.07807426794335406,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":127880084000.0,"operating_margin":0.0840858442682766},{"eps":835.0,"pbr":2.25,"per":15.0,"roa":0.016912135608081486,"roe":0.02758947201125272,"revenue":1315000000000.0,"market_cap":6607600000000.0,"net_income":80900000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.13786960760456274,"total_assets":4784000547000.0,"total_equity":2932555794000.0,"profit_margin":0.06152091254752852,"dividend_yield":2.71,"fiscal_quarter":"Q1","operating_income":94200000000.0,"operating_margin":0.07163498098859315},{"eps":1833.08,"pbr":null,"per":null,"roa":0.03360490713945116,"roe":0.06038241270015293,"revenue":1935700000000.0,"market_cap":null,"net_income":177600000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.1770807361677946,"total_assets":5285275191000.0,"total_equity":2941438973000.0,"profit_margin":0.09174975461073513,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":212000000000.0,"operating_margin":0.10952110347677843},{"eps":1085.81,"pbr":null,"per":null,"roa":0.022351680840966587,"roe":0.0381609258445046,"revenue":1522300000000.0,"market_cap":null,"net_income":105200000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.13947939302371412,"total_assets":4707458949000.0,"total_equity":2757260671000.0,"profit_margin":0.06910595808973265,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":120200000000.0,"operating_margin":0.07895946922420022},{"eps":1021.82,"pbr":null,"per":null,"roa":0.021794922082080843,"roe":0.03649491121290242,"revenue":1460200000000.0,"market_cap":null,"net_income":99000000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.16369502807834543,"total_assets":4544128473000.0,"total_equity":2713773584000.0,"profit_margin":0.0677989316531982,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":140800000000.0,"operating_margin":0.09642514724010409},{"eps":591.29,"pbr":null,"per":null,"roa":0.012131907204477247,"roe":0.021775467395160966,"revenue":1211380726000.0,"market_cap":null,"net_income":57287868000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.13058916045524072,"total_assets":4722082607000.0,"total_equity":2630844471000.0,"profit_margin":0.047291381454586556,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":78895171000.0,"operating_margin":0.0651283030237019},{"eps":1364.4,"pbr":null,"per":null,"roa":0.029346469127175083,"roe":0.062271881682071976,"revenue":2024205379000.0,"market_cap":null,"net_income":132191398000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.15373388057773757,"total_assets":4504507763000.0,"total_equity":2122810399000.0,"profit_margin":0.06530532888184762,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":200099086000.0,"operating_margin":0.0988531539713886},{"eps":1217.17,"pbr":null,"per":null,"roa":0.030244576866249213,"roe":0.059748414918870896,"revenue":1438377188000.0,"market_cap":null,"net_income":117926469000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.16799424380192549,"total_assets":3899094688000.0,"total_equity":1973717113000.0,"profit_margin":0.08198577534726587,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":142787544000.0,"operating_margin":0.09926988914398717},{"eps":1053.71,"pbr":null,"per":null,"roa":0.026763098932130122,"roe":0.054833430376743646,"revenue":1449646907000.0,"market_cap":null,"net_income":102089396000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.17059860563686907,"total_assets":3814558107000.0,"total_equity":1861809398000.0,"profit_margin":0.07042362902789265,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":137688331000.0,"operating_margin":0.09498059861000345},{"eps":131.16,"pbr":null,"per":null,"roa":0.0034336391661692915,"roe":0.0072347345673684565,"revenue":1070397589000.0,"market_cap":null,"net_income":12707167000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.12248282633230034,"total_assets":3700786945000.0,"total_equity":1756410948000.0,"profit_margin":0.011871445835254025,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":32289116000.0,"operating_margin":0.030165535060823086},{"eps":1561.67,"pbr":null,"per":null,"roa":0.03744509834434782,"roe":0.08098655842696886,"revenue":1906441173000.0,"market_cap":null,"net_income":151303645000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.15721358269259325,"total_assets":4040679600000.0,"total_equity":1868256263000.0,"profit_margin":0.07936444467463251,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":197840688000.0,"operating_margin":0.10377487163093282},{"eps":653.74,"pbr":null,"per":null,"roa":0.017151219614444362,"roe":0.0368176733894742,"revenue":1277316660000.0,"market_cap":null,"net_income":63338372000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.13678747680312883,"total_assets":3692936912000.0,"total_equity":1720325218000.0,"profit_margin":0.04958705541349472,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":89208570000.0,"operating_margin":0.06984060632231948}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3766.44,"per":12.47,"date":"2025-02","close":46978.0,"source":"reported"},{"eps":4226.57,"per":11.26,"date":"2025-03","close":47609.55,"source":"reported"},{"eps":4226.57,"per":12.09,"date":"2025-04","close":51107.4,"source":"reported"},{"eps":4226.57,"per":11.54,"date":"2025-05","close":48775.5,"source":"reported"},{"eps":4194.68,"per":17.4,"date":"2025-06","close":72968.93,"source":"reported"},{"eps":4194.68,"per":16.12,"date":"2025-07","close":67611.91,"source":"reported"},{"eps":4194.68,"per":15.76,"date":"2025-08","close":66098.09,"source":"reported"},{"eps":4063.32,"per":15.72,"date":"2025-09","close":63862.41,"source":"reported"},{"eps":4063.32,"per":15.86,"date":"2025-10","close":64445.63,"source":"reported"},{"eps":4063.32,"per":13.87,"date":"2025-11","close":56377.77,"source":"reported"},{"eps":4532.0,"per":13.17,"date":"2025-12","close":59682.68,"source":"reported"},{"eps":4532.0,"per":14.95,"date":"2026-01","close":67750.53,"source":"reported"},{"eps":4532.0,"per":15.98,"date":"2026-02","close":72416.28,"source":"reported"},{"eps":4775.71,"per":11.57,"date":"2026-03","close":55233.7,"source":"reported"},{"eps":4775.71,"per":13.47,"date":"2026-04","close":64340.33,"source":"reported"},{"eps":4775.71,"per":23.59,"date":"2026-05","close":112645.06,"source":"reported"},{"eps":4979.43,"per":15.66,"date":"2026-06","close":78000.27,"source":"reported"},{"eps":4979.43,"per":12.42,"date":"2026-07","close":61865.7,"source":"reported"},{"eps":4979.43,"per":15.5,"date":"2026-08","close":77200.0,"source":"reported"},{"eps":4979.43,"per":13.86,"date":"2026-09","close":69000.0,"source":"reported"},{"eps":4979.43,"per":14.58,"date":"2026-10","close":72600.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":14.61,"std":2.66,"count":21,"current":14.58,"lower_1sd":11.95,"upper_1sd":17.27},"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":"LG씨엔에스","phase":"above-fold","symbol_resolved":true}