{"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":"2026-10-23T09:52:48.807386+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":20.4,"direction":"higher_better","percentile":70},{"name":"영업이익 성장률","unit":"%","value":-28.7,"direction":"higher_better","percentile":26}],"summary":"매출 +20.4%","percentile":48},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":37.7,"direction":null,"percentile":38},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-0.6,"direction":"higher_better","percentile":49}],"summary":"RSI 38","percentile":39},"valuation":{"grade":"C","metrics":[],"summary":"PER 6.29x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.48,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":10.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":27.76,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.79,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.52,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.15,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":13.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.09,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 4.5x, 순차입금비율 0.2x","percentile":69}},"signals":[],"summary":"에어레인(163280)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 473.92억. 현재가 3,485원, 전일 대비 -1.6%, 30일 -0.6%. PER 6.3배 / ROE 5.5%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 9010.00, 기관 순매수 202.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 20% 성장"],"portfolio":null,"technical":{"macd":-6.2618663166636,"grade":"D","trend":"하락","atr_14":223.21428571428572,"rsi_14":37.72727272727272,"sma_20":3697.25,"sma_60":3487.0,"comment":"하락 추세, RSI 38","analysis":"RSI(14) 37.7로 약세 구간입니다. MACD(-6.26)가 시그널선(23.11)을 하회합니다(데드크로스). SMA20 3697, SMA60 3487 — 혼조세입니다. 볼린저밴드 3478~3916 (현재 위치 2%).","bb_lower":3478.1957829668645,"bb_upper":3916.3042170331355,"macd_signal":23.114050026815026},"change_pct":-1.69,"chart_data":[{"date":"2024-11-08","open":8225,"high":9710,"low":7600,"close":8795,"volume":31721150},{"date":"2024-11-11","open":8550,"high":9030,"low":7985,"close":8075,"volume":9778866},{"date":"2024-11-12","open":8305,"high":8440,"low":7310,"close":7385,"volume":3609468},{"date":"2024-11-13","open":7200,"high":7460,"low":6650,"close":6755,"volume":2350856},{"date":"2024-11-14","open":6700,"high":6830,"low":5785,"close":5905,"volume":2161096},{"date":"2024-11-15","open":5865,"high":6045,"low":5200,"close":5330,"volume":1706604},{"date":"2024-11-18","open":5220,"high":5860,"low":5100,"close":5245,"volume":2543394},{"date":"2024-11-19","open":5295,"high":5520,"low":5230,"close":5250,"volume":831420,"rsi_14":51.05},{"date":"2024-11-20","open":5220,"high":5430,"low":5025,"close":5120,"volume":1087312,"rsi_14":51.47},{"date":"2024-11-21","open":5400,"high":6230,"low":5270,"close":5285,"volume":6692230,"rsi_14":52.37},{"date":"2024-11-22","open":5340,"high":5485,"low":5050,"close":5050,"volume":1026804,"rsi_14":48.51,"sma_20":9284.5},{"date":"2024-11-25","open":5100,"high":5155,"low":4925,"close":4925,"volume":613634,"rsi_14":49.08,"sma_20":8437.5},{"date":"2024-11-26","open":4980,"high":5460,"low":4920,"close":5190,"volume":1359536,"rsi_14":45.27,"sma_20":8108.25},{"date":"2024-11-27","open":5190,"high":5595,"low":5090,"close":5270,"volume":1068832,"rsi_14":54.58,"sma_20":7885.5},{"date":"2024-11-28","open":5300,"high":6805,"low":5225,"close":6610,"volume":10773476,"rsi_14":52.46,"sma_20":7956.0},{"date":"2024-11-29","open":6555,"high":7105,"low":5975,"close":6065,"volume":4650688,"rsi_14":56.6,"sma_20":8101.5},{"date":"2024-12-02","open":6125,"high":6205,"low":5860,"close":6195,"volume":1390884,"rsi_14":56.52,"sma_20":8244.0},{"date":"2024-12-03","open":6240,"high":6435,"low":5830,"close":5830,"volume":1669536,"rsi_14":51.27,"sma_20":8331.0},{"date":"2024-12-04","open":5690,"high":5745,"low":5250,"close":5300,"volume":856094,"rsi_14":50.6,"sma_20":8349.0},{"date":"2024-12-05","open":5675,"high":5785,"low":5290,"close":5380,"volume":1061276,"rsi_14":50.3,"sma_20":8367.5},{"date":"2024-12-06","open":5540,"high":5595,"low":4875,"close":5045,"volume":840536,"rsi_14":49.82,"sma_20":8372.0},{"date":"2024-12-09","open":4720,"high":4930,"low":4335,"close":4340,"volume":675730,"rsi_14":51.62,"sma_20":8283.75},{"date":"2024-12-10","open":4350,"high":4705,"low":4350,"close":4645,"volume":310890,"rsi_14":48.94,"sma_20":7997.0},{"date":"2024-12-11","open":4645,"high":4930,"low":4615,"close":4860,"volume":324948,"rsi_14":48.96,"sma_20":8181.5},{"date":"2024-12-12","open":5000,"high":6135,"low":4955,"close":5585,"volume":6087452,"rsi_14":54.61,"sma_20":8038.0},{"date":"2024-12-13","open":5600,"high":5600,"low":5225,"close":5265,"volume":914408,"rsi_14":49.97,"sma_20":7866.75},{"date":"2024-12-16","open":5360,"high":5970,"low":5330,"close":5750,"volume":2311716,"rsi_14":54.55,"sma_20":10696.0},{"date":"2024-12-17","open":5690,"high":7475,"low":5520,"close":7475,"volume":10572234,"rsi_14":64.13,"sma_20":10918.5},{"date":"2024-12-18","open":7910,"high":8345,"low":7560,"close":7755,"volume":10266042,"rsi_14":58.49,"sma_20":11182.0},{"date":"2024-12-19","open":7480,"high":8080,"low":7300,"close":7755,"volume":7112316,"rsi_14":63.63,"sma_20":11429.0},{"date":"2024-12-20","open":8070,"high":8685,"low":6815,"close":6890,"volume":11784892,"rsi_14":55.01,"sma_20":11613.0},{"date":"2024-12-23","open":7090,"high":7665,"low":6925,"close":7450,"volume":2905448,"rsi_14":61.36,"sma_20":11865.5},{"date":"2024-12-24","open":7355,"high":7895,"low":6865,"close":6880,"volume":2737728,"rsi_14":61.02,"sma_20":12034.5},{"date":"2024-12-26","open":6905,"high":7055,"low":6550,"close":6600,"volume":712610,"rsi_14":58.28,"sma_20":12167.5},{"date":"2024-12-27","open":6515,"high":6690,"low":6210,"close":6295,"volume":668826,"rsi_14":58.51,"sma_20":12136.0},{"date":"2024-12-30","open":6160,"high":6875,"low":6115,"close":6650,"volume":1494616,"rsi_14":66.52,"sma_20":12194.5},{"date":"2025-01-02","open":6460,"high":6840,"low":6350,"close":6815,"volume":684540,"rsi_14":65.84,"sma_20":12256.5},{"date":"2025-01-03","open":6870,"high":6950,"low":6655,"close":6920,"volume":703422,"rsi_14":65.28,"sma_20":12365.5},{"date":"2025-01-06","open":7145,"high":7440,"low":7005,"close":7090,"volume":2253714,"rsi_14":62.17,"sma_20":12544.5},{"date":"2025-01-07","open":7240,"high":7945,"low":7065,"close":7250,"volume":4431458,"rsi_14":66.47,"sma_20":12731.5},{"date":"2025-01-08","open":7175,"high":7250,"low":6805,"close":6965,"volume":748362,"rsi_14":60.43,"sma_20":12923.5},{"date":"2025-01-09","open":6885,"high":7110,"low":6610,"close":7060,"volume":479826,"rsi_14":45.05,"sma_20":13195.5},{"date":"2025-01-10","open":6980,"high":7545,"low":6765,"close":7475,"volume":1732098,"rsi_14":46.77,"sma_20":13478.5},{"date":"2025-01-13","open":7355,"high":8070,"low":7320,"close":7480,"volume":5042930,"rsi_14":46.83,"sma_20":13740.5},{"date":"2025-01-14","open":7355,"high":7490,"low":7225,"close":7315,"volume":591892,"rsi_14":55.85,"sma_20":13913.5},{"date":"2025-01-15","open":7585,"high":7975,"low":7225,"close":7225,"volume":3394176,"rsi_14":46.45,"sma_20":14109.5},{"date":"2025-01-16","open":7300,"high":7475,"low":7210,"close":7215,"volume":539536,"rsi_14":56.43,"sma_20":14256.0},{"date":"2025-01-17","open":7240,"high":7320,"low":6640,"close":6765,"volume":671736,"rsi_14":52.97,"sma_20":14185.0},{"date":"2025-01-20","open":6850,"high":7275,"low":6835,"close":7010,"volume":872320,"rsi_14":63.17,"sma_20":14110.5},{"date":"2025-01-21","open":7010,"high":7010,"low":6450,"close":6500,"volume":557370,"rsi_14":47.39,"sma_20":13985.0},{"date":"2025-01-22","open":6500,"high":6655,"low":6325,"close":6495,"volume":372486,"rsi_14":44.1,"sma_20":13945.5},{"date":"2025-01-23","open":6505,"high":6620,"low":6125,"close":6150,"volume":311854,"rsi_14":36.95,"sma_20":13815.5},{"date":"2025-01-24","open":6180,"high":6450,"low":6010,"close":6310,"volume":412448,"rsi_14":36.73,"sma_20":13758.5},{"date":"2025-01-31","open":6315,"high":6350,"low":6140,"close":6220,"volume":122864,"rsi_14":32.06,"sma_20":13720.5},{"date":"2025-02-03","open":6355,"high":7205,"low":6050,"close":6235,"volume":3221428,"rsi_14":35.96,"sma_20":13714.5},{"date":"2025-02-04","open":6205,"high":6355,"low":6205,"close":6320,"volume":259468,"rsi_14":35.71,"sma_20":13681.5},{"date":"2025-02-05","open":6340,"high":6395,"low":6265,"close":6360,"volume":185166,"rsi_14":24.83,"sma_20":13636.0},{"date":"2025-02-06","open":6360,"high":6720,"low":6295,"close":6600,"volume":513704,"rsi_14":32.04,"sma_20":13604.0},{"date":"2025-02-07","open":6725,"high":6975,"low":6580,"close":6610,"volume":687232,"rsi_14":34.64,"sma_20":13556.0},{"date":"2025-02-10","open":6575,"high":7100,"low":6520,"close":6765,"volume":781258,"rsi_14":40.25,"sma_20":13507.5,"sma_60":12711.67},{"date":"2025-02-11","open":6890,"high":6895,"low":6745,"close":6765,"volume":270240,"rsi_14":40.43,"sma_20":13487.5,"sma_60":12644.0},{"date":"2025-02-12","open":6765,"high":6840,"low":6600,"close":6680,"volume":235930,"rsi_14":47.86,"sma_20":13449.5,"sma_60":12597.5},{"date":"2025-02-13","open":6725,"high":6725,"low":6435,"close":6650,"volume":285046,"rsi_14":39.83,"sma_20":13367.0,"sma_60":12573.0},{"date":"2025-02-14","open":6780,"high":6995,"low":6665,"close":6725,"volume":518348,"rsi_14":58.43,"sma_20":13291.5,"sma_60":12572.0},{"date":"2025-02-17","open":6740,"high":7125,"low":6740,"close":7030,"volume":530510,"rsi_14":66.36,"sma_20":13263.0,"sma_60":12609.5},{"date":"2025-02-18","open":7060,"high":7300,"low":6930,"close":7140,"volume":779352,"rsi_14":85.36,"sma_20":13254.5,"sma_60":12669.83},{"date":"2025-02-19","open":7140,"high":7140,"low":6950,"close":6995,"volume":298266,"rsi_14":74.73,"sma_20":13232.5,"sma_60":12728.17},{"date":"2025-02-20","open":7050,"high":7750,"low":6660,"close":6675,"volume":1284860,"rsi_14":64.09,"sma_20":13223.5,"sma_60":12775.67},{"date":"2025-02-21","open":6680,"high":6785,"low":6600,"close":6650,"volume":200742,"rsi_14":62.77,"sma_20":13187.5,"sma_60":12826.67},{"date":"2025-02-24","open":6580,"high":6595,"low":6480,"close":6500,"volume":135246,"rsi_14":55.33,"sma_20":13187.5,"sma_60":12867.17},{"date":"2025-02-25","open":6435,"high":6870,"low":6310,"close":6700,"volume":287642,"rsi_14":59.19,"sma_20":13208.0,"sma_60":12922.17},{"date":"2025-02-26","open":6765,"high":6785,"low":6575,"close":6775,"volume":123582,"rsi_14":55.19,"sma_20":13270.5,"sma_60":12983.83},{"date":"2025-02-27","open":6800,"high":6815,"low":6585,"close":6585,"volume":115642,"rsi_14":49.33,"sma_20":13298.0,"sma_60":13030.33},{"date":"2025-02-28","open":6495,"high":6645,"low":6485,"close":6485,"volume":109698,"rsi_14":42.27,"sma_20":13324.5,"sma_60":13070.83},{"date":"2025-03-04","open":6400,"high":6450,"low":6110,"close":6315,"volume":130404,"rsi_14":38.64,"sma_20":13332.5,"sma_60":13061.0},{"date":"2025-03-05","open":6250,"high":6655,"low":6240,"close":6610,"volume":111946,"rsi_14":48.4,"sma_20":13361.5,"sma_60":13079.17},{"date":"2025-03-06","open":6550,"high":7095,"low":6550,"close":6830,"volume":825200,"rsi_14":53.78,"sma_20":13408.5,"sma_60":13100.33},{"date":"2025-03-07","open":6745,"high":7945,"low":6670,"close":7905,"volume":11426940,"rsi_14":67.46,"sma_20":13539.0,"sma_60":13169.5},{"date":"2025-03-10","open":8770,"high":8775,"low":7920,"close":8050,"volume":8758972,"rsi_14":65.84,"sma_20":13683.0,"sma_60":13261.17},{"date":"2025-03-11","open":7650,"high":8215,"low":7610,"close":7825,"volume":2266990,"rsi_14":60.27,"sma_20":13789.0,"sma_60":13342.67},{"date":"2025-03-12","open":7825,"high":8035,"low":7475,"close":7475,"volume":1346038,"rsi_14":56.78,"sma_20":13860.0,"sma_60":13423.67},{"date":"2025-03-13","open":7405,"high":8020,"low":7250,"close":7270,"volume":3297938,"rsi_14":58.69,"sma_20":13919.0,"sma_60":13521.33},{"date":"2025-03-14","open":7445,"high":7900,"low":7385,"close":7500,"volume":1630300,"rsi_14":61.71,"sma_20":14004.0,"sma_60":13616.5},{"date":"2025-03-17","open":7470,"high":7965,"low":7370,"close":7620,"volume":1606792,"rsi_14":65.56,"sma_20":14093.5,"sma_60":13708.5},{"date":"2025-03-18","open":7570,"high":9905,"low":7540,"close":9500,"volume":25563258,"rsi_14":76.52,"sma_20":14340.5,"sma_60":13839.0},{"date":"2025-03-19","open":9385,"high":9420,"low":8800,"close":8855,"volume":3026026,"rsi_14":67.78,"sma_20":14512.0,"sma_60":13958.67},{"date":"2025-03-20","open":8790,"high":8975,"low":8530,"close":8635,"volume":2535756,"rsi_14":67.43,"sma_20":14676.0,"sma_60":14054.83},{"date":"2025-03-21","open":9140,"high":9195,"low":8025,"close":8025,"volume":4552264,"rsi_14":62.05,"sma_20":14811.0,"sma_60":14073.17},{"date":"2025-03-24","open":8250,"high":8460,"low":8100,"close":8275,"volume":1703742,"rsi_14":65.15,"sma_20":14973.5,"sma_60":14090.5},{"date":"2025-03-25","open":8245,"high":8595,"low":7630,"close":7945,"volume":4371924,"rsi_14":60.26,"sma_20":15118.0,"sma_60":14096.83},{"date":"2025-03-26","open":8010,"high":8140,"low":7695,"close":7840,"volume":772028,"rsi_14":57.9,"sma_20":15232.0,"sma_60":14128.5},{"date":"2025-03-27","open":7800,"high":10050,"low":7750,"close":9070,"volume":29334882,"rsi_14":58.9,"sma_20":15461.5,"sma_60":14182.5},{"date":"2025-03-28","open":8780,"high":8835,"low":8115,"close":8345,"volume":4474652,"rsi_14":52.07,"sma_20":15637.5,"sma_60":14231.33},{"date":"2025-03-31","open":8160,"high":8665,"low":7885,"close":8065,"volume":4616496,"rsi_14":51.67,"sma_20":15795.5,"sma_60":14280.17},{"date":"2025-04-01","open":8070,"high":8250,"low":8010,"close":8090,"volume":1941836,"rsi_14":54.49,"sma_20":15973.0,"sma_60":14340.0},{"date":"2025-04-02","open":8190,"high":9460,"low":8185,"close":8550,"volume":17874692,"rsi_14":59.0,"sma_20":16167.0,"sma_60":14403.33},{"date":"2025-04-03","open":8585,"high":8795,"low":8320,"close":8625,"volume":4126554,"rsi_14":58.09,"sma_20":16346.5,"sma_60":14463.67},{"date":"2025-04-04","open":8475,"high":8890,"low":8015,"close":8285,"volume":3560094,"rsi_14":54.63,"sma_20":16384.5,"sma_60":14509.17},{"date":"2025-04-07","open":7815,"high":8250,"low":7375,"close":7825,"volume":1652544,"rsi_14":35.45,"sma_20":16362.0,"sma_60":14533.67},{"date":"2025-04-08","open":7925,"high":8480,"low":7925,"close":8225,"volume":2831800,"rsi_14":44.28,"sma_20":16402.0,"sma_60":14566.17},{"date":"2025-04-09","open":8725,"high":8950,"low":8260,"close":8630,"volume":10232674,"rsi_14":49.96,"sma_20":16517.5,"sma_60":14621.67},{"date":"2025-04-10","open":8560,"high":11200,"low":8475,"close":11200,"volume":14344806,"rsi_14":70.74,"sma_20":16910.5,"sma_60":14759.67},{"date":"2025-04-11","open":12050,"high":12200,"low":10950,"close":11275,"volume":14761364,"rsi_14":70.05,"sma_20":17288.0,"sma_60":14886.33},{"date":"2025-04-14","open":11200,"high":11650,"low":11000,"close":11475,"volume":5158932,"rsi_14":74.01,"sma_20":17673.5,"sma_60":15019.5},{"date":"2025-04-15","open":11250,"high":11750,"low":10800,"close":11400,"volume":6838178,"rsi_14":74.32,"sma_20":17863.5,"sma_60":15155.67},{"date":"2025-04-16","open":11075,"high":11600,"low":10525,"close":10775,"volume":4789300,"rsi_14":62.7,"sma_20":18055.5,"sma_60":15274.0},{"date":"2025-04-17","open":10850,"high":11050,"low":10550,"close":10600,"volume":1639446,"rsi_14":68.29,"sma_20":18252.0,"sma_60":15386.83},{"date":"2025-04-18","open":10400,"high":10750,"low":10200,"close":10575,"volume":1281964,"rsi_14":71.24,"sma_20":18507.0,"sma_60":15513.83},{"date":"2025-04-21","open":10575,"high":11400,"low":10225,"close":10425,"volume":4450468,"rsi_14":69.35,"sma_20":18722.0,"sma_60":15627.67},{"date":"2025-04-22","open":11400,"high":12525,"low":10625,"close":10800,"volume":23531346,"rsi_14":68.91,"sma_20":19007.5,"sma_60":15771.0},{"date":"2025-04-23","open":10700,"high":10700,"low":10000,"close":10150,"volume":2533036,"rsi_14":61.69,"sma_20":19238.5,"sma_60":15892.83},{"date":"2025-04-24","open":10450,"high":11250,"low":10125,"close":10125,"volume":5841698,"rsi_14":64.81,"sma_20":19344.0,"sma_60":16025.33},{"date":"2025-04-25","open":10125,"high":10525,"low":10075,"close":10150,"volume":1165498,"rsi_14":70.13,"sma_20":19524.5,"sma_60":16153.33},{"date":"2025-04-28","open":10175,"high":10300,"low":9810,"close":10000,"volume":1061734,"rsi_14":66.06,"sma_20":19718.0,"sma_60":16279.33},{"date":"2025-04-29","open":9910,"high":9950,"low":9280,"close":9280,"volume":1184188,"rsi_14":55.57,"sma_20":19837.0,"sma_60":16380.83},{"date":"2025-04-30","open":9400,"high":9505,"low":8910,"close":8935,"volume":798804,"rsi_14":18.67,"sma_20":19875.5,"sma_60":16468.0},{"date":"2025-05-02","open":8780,"high":9105,"low":8665,"close":8935,"volume":542028,"rsi_14":16.95,"sma_20":19906.5,"sma_60":16553.83},{"date":"2025-05-07","open":9080,"high":9295,"low":9035,"close":9255,"volume":660862,"rsi_14":19.67,"sma_20":20003.5,"sma_60":16642.33},{"date":"2025-05-08","open":9540,"high":10450,"low":9535,"close":9910,"volume":3818898,"rsi_14":32.43,"sma_20":20212.0,"sma_60":16752.33},{"date":"2025-05-09","open":9875,"high":9960,"low":9740,"close":9805,"volume":534152,"rsi_14":36.96,"sma_20":20370.0,"sma_60":16853.67,"sma_120":14782.67},{"date":"2025-05-12","open":9940,"high":9945,"low":9650,"close":9820,"volume":462272,"rsi_14":39.04,"sma_20":20489.0,"sma_60":16955.5,"sma_120":14799.75},{"date":"2025-05-13","open":9735,"high":9825,"low":9550,"close":9640,"volume":398918,"rsi_14":37.42,"sma_20":20333.0,"sma_60":17054.17,"sma_120":14825.83},{"date":"2025-05-14","open":9680,"high":11175,"low":9530,"close":10350,"volume":6744366,"rsi_14":49.12,"sma_20":20240.5,"sma_60":17177.5,"sma_120":14875.25},{"date":"2025-05-15","open":10225,"high":11000,"low":10100,"close":10400,"volume":3076232,"rsi_14":44.94,"sma_20":20133.0,"sma_60":17300.0,"sma_120":14936.0},{"date":"2025-05-16","open":10325,"high":10650,"low":10275,"close":10475,"volume":901098,"rsi_14":54.81,"sma_20":20040.5,"sma_60":17414.83,"sma_120":15012.17},{"date":"2025-05-19","open":10425,"high":10750,"low":9700,"close":9715,"volume":1470446,"rsi_14":45.01,"sma_20":19934.5,"sma_60":17500.67,"sma_120":15085.25},{"date":"2025-05-20","open":9740,"high":10250,"low":9740,"close":9825,"volume":674626,"rsi_14":46.13,"sma_20":19857.0,"sma_60":17595.0,"sma_120":15161.58},{"date":"2025-05-21","open":9825,"high":9995,"low":9555,"close":9945,"volume":449624,"rsi_14":49.34,"sma_20":19794.0,"sma_60":17704.0,"sma_120":15239.83},{"date":"2025-05-22","open":9940,"high":9940,"low":9505,"close":9515,"volume":559854,"rsi_14":53.03,"sma_20":19703.0,"sma_60":17799.5,"sma_120":15313.08},{"date":"2025-05-23","open":9515,"high":10325,"low":9225,"close":10050,"volume":1780220,"rsi_14":63.71,"sma_20":19628.0,"sma_60":17917.83,"sma_120":15392.5},{"date":"2025-05-26","open":9690,"high":9895,"low":9450,"close":9735,"volume":636224,"rsi_14":59.13,"sma_20":19586.5,"sma_60":18019.0,"sma_120":15470.58},{"date":"2025-05-27","open":9700,"high":10400,"low":9665,"close":9965,"volume":1096842,"rsi_14":58.28,"sma_20":19570.5,"sma_60":18125.33,"sma_120":15554.58},{"date":"2025-05-28","open":10075,"high":10325,"low":9985,"close":10125,"volume":672566,"rsi_14":52.83,"sma_20":19568.0,"sma_60":18243.33,"sma_120":15636.83},{"date":"2025-05-29","open":10400,"high":11050,"low":10075,"close":10100,"volume":2794658,"rsi_14":53.97,"sma_20":19578.0,"sma_60":18363.83,"sma_120":15717.33},{"date":"2025-05-30","open":10075,"high":10725,"low":9950,"close":10500,"volume":1763966,"rsi_14":58.29,"sma_20":19700.0,"sma_60":18503.33,"sma_120":15782.17},{"date":"2025-06-02","open":10425,"high":10650,"low":10250,"close":10350,"volume":757330,"rsi_14":58.72,"sma_20":19841.5,"sma_60":18628.0,"sma_120":15853.58},{"date":"2025-06-04","open":10500,"high":10650,"low":10300,"close":10600,"volume":880722,"rsi_14":53.46,"sma_20":20008.0,"sma_60":18753.67,"sma_120":15927.0},{"date":"2025-06-05","open":10525,"high":10750,"low":10200,"close":10425,"volume":780044,"rsi_14":50.33,"sma_20":20125.0,"sma_60":18837.67,"sma_120":16003.58},{"date":"2025-06-09","open":10525,"high":10675,"low":10350,"close":10600,"volume":738230,"rsi_14":51.63,"sma_20":20194.0,"sma_60":18922.67,"sma_120":16091.92},{"date":"2025-06-10","open":10675,"high":10825,"low":10350,"close":10525,"volume":897652,"rsi_14":62.86,"sma_20":20266.0,"sma_60":19012.67,"sma_120":16177.67},{"date":"2025-06-11","open":10550,"high":10575,"low":10225,"close":10300,"volume":460134,"rsi_14":57.27,"sma_20":20314.0,"sma_60":19106.83,"sma_120":16265.25},{"date":"2025-06-12","open":10325,"high":10525,"low":10200,"close":10225,"volume":593644,"rsi_14":54.35,"sma_20":20372.5,"sma_60":19205.33,"sma_120":16363.33},{"date":"2025-06-13","open":10325,"high":10325,"low":9800,"close":9980,"volume":589384,"rsi_14":57.66,"sma_20":20335.5,"sma_60":19288.0,"sma_120":16452.25},{"date":"2025-06-16","open":9835,"high":10050,"low":9750,"close":9985,"volume":368518,"rsi_14":48.7,"sma_20":20294.0,"sma_60":19366.83,"sma_120":16537.67},{"date":"2025-06-17","open":9985,"high":10075,"low":9570,"close":9760,"volume":509472,"rsi_14":50.52,"sma_20":20222.5,"sma_60":19375.5,"sma_120":16607.25},{"date":"2025-06-18","open":9730,"high":9745,"low":9450,"close":9450,"volume":427214,"rsi_14":39.68,"sma_20":20196.0,"sma_60":19395.33,"sma_120":16677.0},{"date":"2025-06-19","open":9415,"high":9685,"low":9415,"close":9595,"volume":325002,"rsi_14":39.31,"sma_20":20173.0,"sma_60":19427.33,"sma_120":16741.08},{"date":"2025-06-20","open":9605,"high":9670,"low":9400,"close":9435,"volume":267546,"rsi_14":37.28,"sma_20":20122.0,"sma_60":19474.33,"sma_120":16773.75},{"date":"2025-06-23","open":9405,"high":9930,"low":8955,"close":9695,"volume":1398704,"rsi_14":33.74,"sma_20":20140.0,"sma_60":19521.67,"sma_120":16806.08},{"date":"2025-06-24","open":9695,"high":10350,"low":9595,"close":10075,"volume":1477318,"rsi_14":44.92,"sma_20":20142.5,"sma_60":19592.67,"sma_120":16844.75},{"date":"2025-06-25","open":10125,"high":11050,"low":9655,"close":9740,"volume":4050316,"rsi_14":34.59,"sma_20":20143.0,"sma_60":19656.0,"sma_120":16892.25},{"date":"2025-06-26","open":9840,"high":9840,"low":9445,"close":9515,"volume":408882,"rsi_14":33.98,"sma_20":20098.0,"sma_60":19670.83,"sma_120":16926.67},{"date":"2025-06-27","open":9370,"high":9595,"low":9275,"close":9275,"volume":258946,"rsi_14":27.19,"sma_20":20013.0,"sma_60":19701.83,"sma_120":16966.58},{"date":"2025-06-30","open":9060,"high":9485,"low":9050,"close":9345,"volume":300566,"rsi_14":29.66,"sma_20":19937.5,"sma_60":19744.5,"sma_120":17012.33},{"date":"2025-07-01","open":9385,"high":9650,"low":9200,"close":9255,"volume":197776,"rsi_14":31.1,"sma_20":19813.0,"sma_60":19783.33,"sma_120":17061.67},{"date":"2025-07-02","open":9235,"high":9330,"low":9105,"close":9130,"volume":131602,"rsi_14":30.55,"sma_20":19691.0,"sma_60":19802.67,"sma_120":17103.0},{"date":"2025-07-03","open":9185,"high":9225,"low":9145,"close":9155,"volume":72386,"rsi_14":34.1,"sma_20":19546.5,"sma_60":19820.33,"sma_120":17142.0},{"date":"2025-07-04","open":9350,"high":9420,"low":9155,"close":9180,"volume":122738,"rsi_14":34.61,"sma_20":19422.0,"sma_60":19850.17,"sma_120":17179.67},{"date":"2025-07-07","open":9110,"high":9210,"low":9080,"close":9085,"volume":66460,"rsi_14":36.42,"sma_20":19270.5,"sma_60":19892.17,"sma_120":17212.92},{"date":"2025-07-08","open":9005,"high":9490,"low":9005,"close":9325,"volume":241222,"rsi_14":47.41,"sma_20":19150.5,"sma_60":19928.83,"sma_120":17247.5},{"date":"2025-07-09","open":9325,"high":9325,"low":9110,"close":9190,"volume":115070,"rsi_14":41.58,"sma_20":19039.5,"sma_60":19947.5,"sma_120":17284.58},{"date":"2025-07-10","open":9190,"high":9250,"low":9100,"close":9100,"volume":97604,"rsi_14":42.83,"sma_20":18927.0,"sma_60":19877.5,"sma_120":17318.58},{"date":"2025-07-11","open":9630,"high":9840,"low":9210,"close":9250,"volume":328502,"rsi_14":40.0,"sma_20":18854.0,"sma_60":19810.0,"sma_120":17348.17},{"date":"2025-07-14","open":9355,"high":10050,"low":9170,"close":9295,"volume":591518,"rsi_14":29.37,"sma_20":18785.0,"sma_60":19737.33,"sma_120":17378.42},{"date":"2025-07-15","open":9195,"high":9385,"low":9195,"close":9345,"volume":122186,"rsi_14":37.69,"sma_20":18743.5,"sma_60":19668.83,"sma_120":17412.25},{"date":"2025-07-16","open":9305,"high":9360,"low":9170,"close":9250,"volume":97326,"rsi_14":41.02,"sma_20":18723.5,"sma_60":19618.0,"sma_120":17446.0},{"date":"2025-07-17","open":9300,"high":9315,"low":9215,"close":9280,"volume":92840,"rsi_14":50.2,"sma_20":18692.0,"sma_60":19574.0,"sma_120":17480.42},{"date":"2025-07-18","open":9230,"high":9375,"low":9195,"close":9255,"volume":84368,"rsi_14":46.31,"sma_20":18674.0,"sma_60":19530.0,"sma_120":17521.92},{"date":"2025-07-21","open":9205,"high":9295,"low":9065,"close":9080,"volume":119510,"rsi_14":43.3,"sma_20":18612.5,"sma_60":19485.17,"sma_120":17556.42},{"date":"2025-07-22","open":9120,"high":9305,"low":9075,"close":9075,"volume":117326,"rsi_14":47.68,"sma_20":18512.5,"sma_60":19427.67,"sma_120":17599.33},{"date":"2025-07-23","open":8960,"high":9342,"low":8960,"close":9270,"volume":175040,"rsi_14":54.24,"sma_20":18465.5,"sma_60":19398.33,"sma_120":17645.58},{"date":"2025-07-24","open":9200,"high":9400,"low":9150,"close":9175,"volume":131184,"rsi_14":49.82,"sma_20":18431.5,"sma_60":19366.67,"sma_120":17696.0},{"date":"2025-07-25","open":9170,"high":9265,"low":9025,"close":9220,"volume":92882,"rsi_14":54.91,"sma_20":18426.0,"sma_60":19335.67,"sma_120":17744.5},{"date":"2025-07-28","open":9225,"high":9225,"low":8965,"close":8965,"volume":114316,"rsi_14":37.05,"sma_20":18388.0,"sma_60":19301.17,"sma_120":17790.25},{"date":"2025-07-29","open":8960,"high":9055,"low":8765,"close":8785,"volume":102930,"rsi_14":35.89,"sma_20":18341.0,"sma_60":19284.67,"sma_120":17832.75},{"date":"2025-07-30","open":8760,"high":8935,"low":8755,"close":8780,"volume":86296,"rsi_14":38.15,"sma_20":18306.0,"sma_60":19279.5,"sma_120":17873.75},{"date":"2025-07-31","open":8805,"high":9280,"low":8780,"close":9050,"volume":218066,"rsi_14":43.2,"sma_20":18295.5,"sma_60":19283.33,"sma_120":17918.58},{"date":"2025-08-01","open":9035,"high":9035,"low":8465,"close":8475,"volume":183846,"rsi_14":29.5,"sma_20":18225.0,"sma_60":19257.33,"sma_120":17949.83},{"date":"2025-08-04","open":8350,"high":8710,"low":8350,"close":8685,"volume":114440,"rsi_14":34.72,"sma_20":18185.0,"sma_60":19216.5,"sma_120":17984.42},{"date":"2025-08-05","open":8640,"high":9060,"low":8640,"close":8995,"volume":210190,"rsi_14":44.63,"sma_20":18152.0,"sma_60":19189.5,"sma_120":18021.58},{"date":"2025-08-06","open":8985,"high":9090,"low":8850,"close":8870,"volume":83572,"rsi_14":41.7,"sma_20":18120.0,"sma_60":19157.83,"sma_120":18056.67},{"date":"2025-08-07","open":8925,"high":9230,"low":8720,"close":8835,"volume":391134,"rsi_14":41.53,"sma_20":18093.5,"sma_60":19131.0,"sma_120":18092.58},{"date":"2025-08-08","open":8835,"high":8850,"low":8600,"close":8690,"volume":94486,"rsi_14":42.04,"sma_20":18037.5,"sma_60":19075.67,"sma_120":18126.58},{"date":"2025-08-11","open":8695,"high":8760,"low":8595,"close":8695,"volume":68816,"rsi_14":42.24,"sma_20":17977.5,"sma_60":19018.83,"sma_120":18159.42},{"date":"2025-08-12","open":8675,"high":8780,"low":8590,"close":8600,"volume":90436,"rsi_14":35.74,"sma_20":17903.0,"sma_60":18956.33,"sma_120":18185.58},{"date":"2025-08-13","open":8605,"high":8670,"low":8480,"close":8600,"volume":97742,"rsi_14":37.25,"sma_20":17838.0,"sma_60":18919.17,"sma_120":18209.92},{"date":"2025-08-14","open":8565,"high":8660,"low":8355,"close":8355,"volume":145570,"rsi_14":32.38,"sma_20":17745.5,"sma_60":18870.17,"sma_120":18232.58},{"date":"2025-08-18","open":8440,"high":8545,"low":8100,"close":8100,"volume":129106,"rsi_14":32.38,"sma_20":17630.0,"sma_60":18808.67,"sma_120":18256.33},{"date":"2025-08-19","open":8070,"high":8170,"low":8000,"close":8115,"volume":93834,"rsi_14":35.37,"sma_20":17533.5,"sma_60":18762.0,"sma_120":18280.75},{"date":"2025-08-20","open":8000,"high":8020,"low":7715,"close":7900,"volume":142040,"rsi_14":32.4,"sma_20":17416.0,"sma_60":18690.33,"sma_120":18304.08},{"date":"2025-08-21","open":7875,"high":8065,"low":7875,"close":7960,"volume":70856,"rsi_14":26.2,"sma_20":17285.0,"sma_60":18631.17,"sma_120":18325.08},{"date":"2025-08-22","open":7905,"high":8080,"low":7905,"close":7935,"volume":59350,"rsi_14":34.48,"sma_20":17161.0,"sma_60":18563.5,"sma_120":18344.42},{"date":"2025-08-25","open":7990,"high":8220,"low":7750,"close":8095,"volume":63750,"rsi_14":32.54,"sma_20":17048.5,"sma_60":18495.83,"sma_120":18369.58},{"date":"2025-08-26","open":8105,"high":8585,"low":8105,"close":8340,"volume":107492,"rsi_14":29.85,"sma_20":16986.0,"sma_60":18437.17,"sma_120":18400.5},{"date":"2025-08-27","open":8310,"high":8375,"low":8200,"close":8210,"volume":49158,"rsi_14":29.75,"sma_20":16928.5,"sma_60":18360.83,"sma_120":18432.08},{"date":"2025-08-28","open":8240,"high":8265,"low":8030,"close":8095,"volume":48708,"rsi_14":28.36,"sma_20":16860.0,"sma_60":18285.67,"sma_120":18456.83},{"date":"2025-08-29","open":8085,"high":8395,"low":8050,"close":8345,"volume":91522,"rsi_14":40.5,"sma_20":16789.5,"sma_60":18210.5,"sma_120":18482.08},{"date":"2025-09-01","open":8265,"high":8480,"low":8100,"close":8160,"volume":80208,"rsi_14":36.59,"sma_20":16758.0,"sma_60":18135.0,"sma_120":18486.33},{"date":"2025-09-02","open":8115,"high":8240,"low":8045,"close":8045,"volume":59610,"rsi_14":36.23,"sma_20":16694.0,"sma_60":18049.83,"sma_120":18486.25},{"date":"2025-09-03","open":8125,"high":8125,"low":8005,"close":8025,"volume":43224,"rsi_14":35.87,"sma_20":16597.0,"sma_60":17966.5,"sma_120":18489.58},{"date":"2025-09-04","open":8045,"high":8200,"low":8045,"close":8175,"volume":51018,"rsi_14":45.36,"sma_20":16527.5,"sma_60":17895.67,"sma_120":18501.25},{"date":"2025-09-05","open":8145,"high":8185,"low":8045,"close":8045,"volume":51578,"rsi_14":48.48,"sma_20":16448.5,"sma_60":17823.0,"sma_120":18514.17},{"date":"2025-09-08","open":8115,"high":8175,"low":7955,"close":7955,"volume":56686,"rsi_14":45.77,"sma_20":16375.0,"sma_60":17755.5,"sma_120":18521.75},{"date":"2025-09-09","open":7915,"high":8300,"low":7905,"close":8170,"volume":141624,"rsi_14":57.14,"sma_20":16322.5,"sma_60":17695.0,"sma_120":18530.92},{"date":"2025-09-10","open":8195,"high":8565,"low":8185,"close":8410,"volume":140700,"rsi_14":60.87,"sma_20":16303.5,"sma_60":17650.0,"sma_120":18512.75},{"date":"2025-09-11","open":8340,"high":8705,"low":8340,"close":8575,"volume":144296,"rsi_14":64.48,"sma_20":16301.0,"sma_60":17620.83,"sma_120":18508.08},{"date":"2025-09-12","open":8585,"high":8630,"low":8520,"close":8525,"volume":80780,"rsi_14":60.24,"sma_20":16318.0,"sma_60":17585.17,"sma_120":18506.25},{"date":"2025-09-15","open":8530,"high":8815,"low":8530,"close":8710,"volume":122886,"rsi_14":59.07,"sma_20":16379.0,"sma_60":17561.0,"sma_120":18517.67},{"date":"2025-09-16","open":8675,"high":8835,"low":8600,"close":8690,"volume":80864,"rsi_14":62.44,"sma_20":16436.5,"sma_60":17527.5,"sma_120":18524.58},{"date":"2025-09-17","open":8700,"high":8700,"low":8515,"close":8530,"volume":88076,"rsi_14":61.01,"sma_20":16499.5,"sma_60":17476.0,"sma_120":18534.33},{"date":"2025-09-18","open":8540,"high":8745,"low":8540,"close":8625,"volume":59748,"rsi_14":56.86,"sma_20":16562.5,"sma_60":17437.67,"sma_120":18546.83},{"date":"2025-09-19","open":8600,"high":8630,"low":8445,"close":8480,"volume":56554,"rsi_14":59.36,"sma_20":16617.0,"sma_60":17403.17,"sma_120":18537.0},{"date":"2025-09-22","open":8500,"high":8525,"low":8255,"close":8260,"volume":76250,"rsi_14":55.92,"sma_20":16633.5,"sma_60":17369.33,"sma_120":18535.58},{"date":"2025-09-23","open":8220,"high":8295,"low":8050,"close":8100,"volume":77928,"rsi_14":51.92,"sma_20":16609.5,"sma_60":17327.83,"sma_120":18536.17},{"date":"2025-09-24","open":8100,"high":8115,"low":7840,"close":7840,"volume":107614,"rsi_14":41.89,"sma_20":16572.5,"sma_60":17280.67,"sma_120":18532.0},{"date":"2025-09-25","open":7835,"high":7980,"low":7650,"close":7715,"volume":69066,"rsi_14":41.99,"sma_20":16534.5,"sma_60":17233.5,"sma_120":18518.08},{"date":"2025-09-26","open":7690,"high":7730,"low":7275,"close":7375,"volume":149828,"rsi_14":37.45,"sma_20":16437.5,"sma_60":17174.17,"sma_120":18497.25},{"date":"2025-09-29","open":7270,"high":7585,"low":7250,"close":7490,"volume":123496,"rsi_14":34.62,"sma_20":16370.5,"sma_60":17117.83,"sma_120":18484.0},{"date":"2025-09-30","open":7505,"high":7635,"low":7400,"close":7560,"volume":56826,"rsi_14":29.17,"sma_20":16322.0,"sma_60":17067.0,"sma_120":18479.58},{"date":"2025-10-01","open":7515,"high":7550,"low":7340,"close":7345,"volume":95610,"rsi_14":20.57,"sma_20":16254.0,"sma_60":17001.0,"sma_120":18464.92},{"date":"2025-10-02","open":7410,"high":7525,"low":7395,"close":7495,"volume":60084,"rsi_14":26.32,"sma_20":16185.5,"sma_60":16944.33,"sma_120":18445.92},{"date":"2025-10-10","open":7520,"high":7640,"low":7315,"close":7575,"volume":107728,"rsi_14":22.78,"sma_20":16138.5,"sma_60":16893.5,"sma_120":18385.5},{"date":"2025-10-13","open":7355,"high":8175,"low":7355,"close":7975,"volume":222290,"rsi_14":35.5,"sma_20":16140.5,"sma_60":16851.0,"sma_120":18330.5},{"date":"2025-10-14","open":7955,"high":8030,"low":7705,"close":7755,"volume":95174,"rsi_14":34.65,"sma_20":16099.0,"sma_60":16799.67,"sma_120":18268.5},{"date":"2025-10-15","open":7730,"high":8100,"low":7730,"close":8045,"volume":82888,"rsi_14":40.11,"sma_20":16062.5,"sma_60":16756.33,"sma_120":18212.58},{"date":"2025-10-16","open":8000,"high":8100,"low":7945,"close":7985,"volume":85764,"rsi_14":40.85,"sma_20":16003.5,"sma_60":16714.17,"sma_120":18166.08},{"date":"2025-10-17","open":8000,"high":8000,"low":7690,"close":7760,"volume":82244,"rsi_14":40.77,"sma_20":15927.0,"sma_60":16663.5,"sma_120":18118.75},{"date":"2025-10-20","open":7725,"high":8020,"low":7725,"close":7890,"volume":61294,"rsi_14":46.08,"sma_20":15845.0,"sma_60":16618.0,"sma_120":18074.0},{"date":"2025-10-21","open":7915,"high":8095,"low":7915,"close":8060,"volume":55498,"rsi_14":54.25,"sma_20":15782.0,"sma_60":16584.0,"sma_120":18034.58},{"date":"2025-10-22","open":8050,"high":8340,"low":7990,"close":8270,"volume":97994,"rsi_14":60.37,"sma_20":15756.0,"sma_60":16557.17,"sma_120":17992.42},{"date":"2025-10-23","open":8150,"high":8365,"low":8135,"close":8195,"volume":78424,"rsi_14":67.01,"sma_20":15716.5,"sma_60":16521.33,"sma_120":17959.83},{"date":"2025-10-24","open":8230,"high":8495,"low":8230,"close":8415,"volume":80630,"rsi_14":68.39,"sma_20":15710.0,"sma_60":16496.0,"sma_120":17931.33},{"date":"2025-10-27","open":8470,"high":8525,"low":8270,"close":8475,"volume":83682,"rsi_14":68.26,"sma_20":15731.5,"sma_60":16471.17,"sma_120":17903.42},{"date":"2025-10-28","open":8475,"high":8700,"low":8405,"close":8600,"volume":101274,"rsi_14":75.98,"sma_20":15781.5,"sma_60":16459.0,"sma_120":17880.08},{"date":"2025-10-29","open":9105,"high":9395,"low":8775,"close":9350,"volume":388828,"rsi_14":80.79,"sma_20":15932.5,"sma_60":16477.83,"sma_120":17881.25},{"date":"2025-10-30","open":9280,"high":9300,"low":8905,"close":9185,"volume":140934,"rsi_14":75.97,"sma_20":16079.5,"sma_60":16491.33,"sma_120":17885.42},{"date":"2025-10-31","open":9065,"high":9270,"low":9030,"close":9190,"volume":137264,"rsi_14":72.46,"sma_20":16261.0,"sma_60":16496.0,"sma_120":17889.67},{"date":"2025-11-03","open":9225,"high":9500,"low":9115,"close":9325,"volume":127752,"rsi_14":79.96,"sma_20":16444.5,"sma_60":16524.33,"sma_120":17890.83},{"date":"2025-11-04","open":9330,"high":9555,"low":9275,"close":9410,"volume":111556,"rsi_14":78.26,"sma_20":16629.5,"sma_60":16548.5,"sma_120":17882.5},{"date":"2025-11-05","open":9175,"high":9235,"low":8775,"close":9155,"volume":108906,"rsi_14":72.41,"sma_20":16810.5,"sma_60":16553.83,"sma_120":17871.67},{"date":"2025-11-06","open":9220,"high":9475,"low":9050,"close":9260,"volume":99692,"rsi_14":80.12,"sma_20":16987.5,"sma_60":16566.83,"sma_120":17862.33},{"date":"2025-11-07","open":9010,"high":9150,"low":8670,"close":8860,"volume":121608,"rsi_14":67.57,"sma_20":17116.0,"sma_60":16567.67,"sma_120":17849.33},{"date":"2025-11-10","open":9390,"high":9485,"low":8930,"close":9095,"volume":189808,"rsi_14":68.32,"sma_20":17228.0,"sma_60":16581.17,"sma_120":17828.42},{"date":"2025-11-11","open":9200,"high":9370,"low":8450,"close":8860,"volume":236658,"rsi_14":60.35,"sma_20":17338.5,"sma_60":16586.67,"sma_120":17802.75},{"date":"2025-11-12","open":8800,"high":8975,"low":8740,"close":8770,"volume":84756,"rsi_14":60.03,"sma_20":17411.0,"sma_60":16592.33,"sma_120":17774.33},{"date":"2025-11-13","open":8750,"high":9440,"low":8750,"close":9190,"volume":152052,"rsi_14":62.64,"sma_20":17531.5,"sma_60":16612.0,"sma_120":17765.58},{"date":"2025-11-14","open":9085,"high":9290,"low":8950,"close":9015,"volume":88846,"rsi_14":58.49,"sma_20":17657.0,"sma_60":16634.0,"sma_120":17752.08},{"date":"2025-11-17","open":9085,"high":9165,"low":8800,"close":8985,"volume":81150,"rsi_14":56.24,"sma_20":17766.5,"sma_60":16663.5,"sma_120":17736.08},{"date":"2025-11-18","open":8835,"high":8965,"low":8010,"close":8135,"volume":1566984,"rsi_14":30.93,"sma_20":17774.0,"sma_60":16664.17,"sma_120":17713.08},{"date":"2025-11-19","open":8125,"high":8250,"low":7990,"close":8020,"volume":96422,"rsi_14":31.42,"sma_20":17749.0,"sma_60":16668.17,"sma_120":17679.25},{"date":"2025-11-20","open":8025,"high":8165,"low":7780,"close":8100,"volume":142198,"rsi_14":33.02,"sma_20":17739.5,"sma_60":16672.83,"sma_120":17652.0},{"date":"2025-11-21","open":8020,"high":8020,"low":7685,"close":7750,"volume":51354,"rsi_14":27.01,"sma_20":17673.0,"sma_60":16666.67,"sma_120":17615.08},{"date":"2025-11-24","open":7765,"high":7875,"low":7430,"close":7520,"volume":113636,"rsi_14":23.53,"sma_20":17577.5,"sma_60":16647.5,"sma_120":17571.67},{"date":"2025-11-25","open":7535,"high":7655,"low":7350,"close":7525,"volume":83022,"rsi_14":25.45,"sma_20":17470.0,"sma_60":16620.33,"sma_120":17528.75},{"date":"2025-11-26","open":7525,"high":7600,"low":7485,"close":7555,"volume":42154,"rsi_14":23.73,"sma_20":17290.5,"sma_60":16598.5,"sma_120":17479.67},{"date":"2025-11-27","open":7550,"high":7935,"low":7535,"close":7550,"volume":43850,"rsi_14":27.02,"sma_20":17127.0,"sma_60":16580.33,"sma_120":17433.0},{"date":"2025-11-28","open":7555,"high":7785,"low":7535,"close":7670,"volume":79582,"rsi_14":23.95,"sma_20":16975.0,"sma_60":16557.83,"sma_120":17384.17},{"date":"2025-12-01","open":7705,"high":7825,"low":7485,"close":7490,"volume":95004,"rsi_14":24.44,"sma_20":16791.5,"sma_60":16535.5,"sma_120":17335.25},{"date":"2025-12-02","open":7710,"high":7710,"low":7520,"close":7660,"volume":117366,"rsi_14":29.89,"sma_20":16616.5,"sma_60":16522.67,"sma_120":17286.25},{"date":"2025-12-03","open":7760,"high":7760,"low":7410,"close":7490,"volume":110126,"rsi_14":16.14,"sma_20":16450.0,"sma_60":16504.83,"sma_120":17235.67},{"date":"2025-12-04","open":7495,"high":7500,"low":7340,"close":7435,"volume":64982,"rsi_14":16.95,"sma_20":16267.5,"sma_60":16480.17,"sma_120":17187.92},{"date":"2025-12-05","open":7505,"high":7645,"low":7425,"close":7565,"volume":77700,"rsi_14":21.49,"sma_20":16138.0,"sma_60":16464.17,"sma_120":17143.58},{"date":"2025-12-08","open":7715,"high":8440,"low":7610,"close":7935,"volume":1118926,"rsi_14":45.02,"sma_20":16022.0,"sma_60":16463.5,"sma_120":17109.5},{"date":"2025-12-09","open":7750,"high":7750,"low":7425,"close":7450,"volume":306446,"rsi_14":38.03,"sma_20":15881.0,"sma_60":16439.5,"sma_120":17067.25},{"date":"2025-12-10","open":7475,"high":7505,"low":7230,"close":7300,"volume":147082,"rsi_14":33.67,"sma_20":15734.0,"sma_60":16402.5,"sma_120":17026.25},{"date":"2025-12-11","open":7305,"high":7410,"low":7280,"close":7345,"volume":64424,"rsi_14":40.56,"sma_20":15549.5,"sma_60":16361.5,"sma_120":16991.17},{"date":"2025-12-12","open":7350,"high":7415,"low":7220,"close":7325,"volume":97296,"rsi_14":44.96,"sma_20":15380.5,"sma_60":16321.5,"sma_120":16953.33},{"date":"2025-12-15","open":7315,"high":7355,"low":6990,"close":7040,"volume":127744,"rsi_14":39.05,"sma_20":15186.0,"sma_60":16265.83,"sma_120":16913.42},{"date":"2025-12-16","open":7240,"high":7305,"low":6960,"close":7020,"volume":107026,"rsi_14":37.87,"sma_20":15074.5,"sma_60":16210.17,"sma_120":16868.83},{"date":"2025-12-17","open":7055,"high":7145,"low":6825,"close":6875,"volume":92444,"rsi_14":35.61,"sma_20":14960.0,"sma_60":16155.0,"sma_120":16815.5},{"date":"2025-12-18","open":6755,"high":6945,"low":6665,"close":6665,"volume":88534,"rsi_14":29.36,"sma_20":14816.5,"sma_60":16090.83,"sma_120":16764.25},{"date":"2025-12-19","open":6730,"high":6870,"low":6680,"close":6785,"volume":68652,"rsi_14":35.16,"sma_20":14720.0,"sma_60":16034.33,"sma_120":16718.75},{"date":"2025-12-22","open":6825,"high":6950,"low":6750,"close":6795,"volume":82346,"rsi_14":30.47,"sma_20":14647.5,"sma_60":15985.5,"sma_120":16677.42},{"date":"2025-12-23","open":6855,"high":6865,"low":6665,"close":6670,"volume":98946,"rsi_14":31.11,"sma_20":14562.0,"sma_60":15937.83,"sma_120":16632.83},{"date":"2025-12-24","open":6735,"high":6735,"low":6200,"close":6550,"volume":104276,"rsi_14":30.2,"sma_20":14461.5,"sma_60":15894.83,"sma_120":16587.75},{"date":"2025-12-26","open":6565,"high":6625,"low":6430,"close":6440,"volume":95750,"rsi_14":24.6,"sma_20":14350.5,"sma_60":15852.33,"sma_120":16542.92},{"date":"2025-12-29","open":6405,"high":6625,"low":6350,"close":6600,"volume":53554,"rsi_14":16.71,"sma_20":14243.5,"sma_60":15826.5,"sma_120":16500.33},{"date":"2025-12-30","open":6605,"high":6640,"low":6450,"close":6475,"volume":29380,"rsi_14":20.36,"sma_20":14142.0,"sma_60":15792.67,"sma_120":16455.25},{"date":"2026-01-02","open":6475,"high":6650,"low":6450,"close":6625,"volume":59412,"rsi_14":29.48,"sma_20":14038.5,"sma_60":15761.5,"sma_120":16414.25},{"date":"2026-01-05","open":6625,"high":6700,"low":6580,"close":6590,"volume":65268,"rsi_14":26.91,"sma_20":13948.5,"sma_60":15736.33,"sma_120":16368.67},{"date":"2026-01-06","open":6600,"high":6635,"low":6450,"close":6465,"volume":79524,"rsi_14":25.29,"sma_20":13851.5,"sma_60":15702.17,"sma_120":16323.25},{"date":"2026-01-07","open":6425,"high":6465,"low":6200,"close":6270,"volume":201986,"rsi_14":26.67,"sma_20":13722.0,"sma_60":15658.67,"sma_120":16276.08},{"date":"2026-01-08","open":6170,"high":6265,"low":5950,"close":6050,"volume":167830,"rsi_14":23.78,"sma_20":13533.5,"sma_60":15594.5,"sma_120":16222.75},{"date":"2026-01-09","open":6000,"high":6245,"low":6000,"close":6155,"volume":100546,"rsi_14":30.11,"sma_20":13404.0,"sma_60":15541.17,"sma_120":16170.42},{"date":"2026-01-12","open":6155,"high":6280,"low":6120,"close":6250,"volume":91748,"rsi_14":37.76,"sma_20":13299.0,"sma_60":15481.33,"sma_120":16118.83},{"date":"2026-01-13","open":6300,"high":6305,"low":6125,"close":6150,"volume":93828,"rsi_14":31.04,"sma_20":13179.5,"sma_60":15420.17,"sma_120":16067.17},{"date":"2026-01-14","open":6125,"high":6230,"low":6025,"close":6155,"volume":58934,"rsi_14":30.84,"sma_20":13062.5,"sma_60":15366.67,"sma_120":16015.08},{"date":"2026-01-15","open":6150,"high":6195,"low":5975,"close":6100,"volume":97270,"rsi_14":32.19,"sma_20":12968.5,"sma_60":15307.0,"sma_120":15962.5},{"date":"2026-01-16","open":6060,"high":6155,"low":5945,"close":5970,"volume":129258,"rsi_14":31.99,"sma_20":12863.5,"sma_60":15237.33,"sma_120":15910.67},{"date":"2026-01-19","open":6020,"high":6020,"low":5850,"close":5865,"volume":111794,"rsi_14":24.57,"sma_20":12693.0,"sma_60":15083.0,"sma_120":15857.17},{"date":"2026-01-20","open":5955,"high":6235,"low":5790,"close":6145,"volume":166252,"rsi_14":39.69,"sma_20":12629.0,"sma_60":15007.33,"sma_120":15805.08},{"date":"2026-01-21","open":6145,"high":6150,"low":5805,"close":5965,"volume":218292,"rsi_14":29.75,"sma_20":12546.0,"sma_60":14923.67,"sma_120":15751.58},{"date":"2026-01-22","open":5950,"high":6435,"low":5950,"close":6140,"volume":211910,"rsi_14":37.29,"sma_20":12493.0,"sma_60":14841.67,"sma_120":15700.25},{"date":"2026-01-23","open":6140,"high":6230,"low":6050,"close":6200,"volume":97670,"rsi_14":42.23,"sma_20":12458.0,"sma_60":14736.67,"sma_120":15654.17},{"date":"2026-01-26","open":6145,"high":6350,"low":6110,"close":6335,"volume":174134,"rsi_14":51.98,"sma_20":12447.5,"sma_60":14641.67,"sma_120":15613.33},{"date":"2026-01-27","open":6280,"high":6475,"low":6190,"close":6255,"volume":141924,"rsi_14":56.81,"sma_20":12413.0,"sma_60":14543.83,"sma_120":15571.25},{"date":"2026-01-28","open":6255,"high":6325,"low":6175,"close":6200,"volume":150448,"rsi_14":51.55,"sma_20":12385.5,"sma_60":14439.67,"sma_120":15523.75},{"date":"2026-01-29","open":6155,"high":6155,"low":6155,"close":6155,"volume":57022,"rsi_14":46.62,"sma_20":12338.5,"sma_60":14331.17,"sma_120":15485.08},{"date":"2026-01-30","open":6170,"high":6295,"low":6120,"close":6160,"volume":139234,"rsi_14":50.38,"sma_20":12295.5,"sma_60":14231.33,"sma_120":15443.0},{"date":"2026-02-02","open":6160,"high":6215,"low":5920,"close":6000,"volume":128260,"rsi_14":44.71,"sma_20":12249.0,"sma_60":14122.67,"sma_120":15393.08},{"date":"2026-02-03","open":6010,"high":6415,"low":6010,"close":6375,"volume":215668,"rsi_14":57.7,"sma_20":12259.5,"sma_60":14039.83,"sma_120":15351.5},{"date":"2026-02-04","open":6365,"high":6950,"low":6275,"close":6650,"volume":744046,"rsi_14":67.62,"sma_20":12319.5,"sma_60":14062.5,"sma_120":15315.08},{"date":"2026-02-05","open":6650,"high":6670,"low":6195,"close":6285,"volume":296446,"rsi_14":56.86,"sma_20":12332.5,"sma_60":13968.83,"sma_120":15275.0},{"date":"2026-02-06","open":6150,"high":6175,"low":5850,"close":6165,"volume":225978,"rsi_14":56.49,"sma_20":12324.0,"sma_60":13879.0,"sma_120":15232.83},{"date":"2026-02-09","open":6250,"high":6495,"low":6175,"close":6450,"volume":161676,"rsi_14":56.59,"sma_20":12354.0,"sma_60":13801.67,"sma_120":15197.0},{"date":"2026-02-10","open":6455,"high":6555,"low":6000,"close":6385,"volume":99526,"rsi_14":59.55,"sma_20":12377.0,"sma_60":13708.17,"sma_120":15160.08},{"date":"2026-02-11","open":6350,"high":6460,"low":6275,"close":6350,"volume":116772,"rsi_14":55.1,"sma_20":12402.0,"sma_60":13619.33,"sma_120":15126.67},{"date":"2026-02-12","open":6385,"high":6500,"low":6330,"close":6460,"volume":100770,"rsi_14":56.16,"sma_20":12451.0,"sma_60":13535.17,"sma_120":15099.33},{"date":"2026-02-13","open":6400,"high":6695,"low":6305,"close":6615,"volume":191490,"rsi_14":56.57,"sma_20":12515.5,"sma_60":13484.5,"sma_120":15074.33},{"date":"2026-02-19","open":6690,"high":6705,"low":6485,"close":6555,"volume":166688,"rsi_14":57.11,"sma_20":12584.5,"sma_60":13435.67,"sma_120":15051.92},{"date":"2026-02-20","open":6550,"high":6575,"low":6430,"close":6555,"volume":158376,"rsi_14":58.64,"sma_20":12625.5,"sma_60":13384.17,"sma_120":15028.5},{"date":"2026-02-23","open":6560,"high":6725,"low":6545,"close":6610,"volume":176772,"rsi_14":61.02,"sma_20":12690.0,"sma_60":13346.17,"sma_120":15006.42},{"date":"2026-02-24","open":8405,"high":8405,"low":7305,"close":7630,"volume":1815890,"rsi_14":73.86,"sma_20":12839.0,"sma_60":13349.83,"sma_120":14998.67},{"date":"2026-02-25","open":7685,"high":7895,"low":7510,"close":7640,"volume":516414,"rsi_14":77.99,"sma_20":12983.0,"sma_60":13353.67,"sma_120":14987.0},{"date":"2026-02-26","open":7650,"high":7730,"low":6950,"close":7175,"volume":503074,"rsi_14":63.25,"sma_20":12751.5,"sma_60":10467.5,"sma_120":10860.12},{"date":"2026-02-27","open":7130,"high":7380,"low":7040,"close":7135,"volume":218340,"rsi_14":58.71,"sma_20":13155.0,"sma_60":13327.17,"sma_120":14953.75},{"date":"2026-03-03","open":6905,"high":7200,"low":6820,"close":6825,"volume":260720,"rsi_14":59.89,"sma_20":13217.5,"sma_60":13299.0,"sma_120":14928.42},{"date":"2026-03-04","open":6700,"high":6825,"low":6185,"close":6220,"volume":409740,"rsi_14":50.86,"sma_20":13224.0,"sma_60":13256.67,"sma_120":14896.08},{"date":"2026-03-05","open":6490,"high":7125,"low":6490,"close":6995,"volume":279328,"rsi_14":57.35,"sma_20":13307.5,"sma_60":13234.5,"sma_120":14878.58},{"date":"2026-03-06","open":6800,"high":7485,"low":6800,"close":7120,"volume":555938,"rsi_14":59.76,"sma_20":13419.5,"sma_60":13222.17,"sma_120":14863.5},{"date":"2026-03-09","open":6740,"high":6780,"low":6070,"close":6230,"volume":287264,"rsi_14":29.09,"sma_20":13093.5,"sma_60":13078.17,"sma_120":14779.17},{"date":"2026-03-10","open":6500,"high":6600,"low":6110,"close":6230,"volume":170681,"rsi_14":28.07,"sma_20":12740.0,"sma_60":12929.83,"sma_120":14697.0},{"date":"2026-03-11","open":6270,"high":6430,"low":6120,"close":6230,"volume":96680,"rsi_14":26.57,"sma_20":12423.0,"sma_60":12769.17,"sma_120":14616.33},{"date":"2026-03-12","open":6220,"high":6290,"low":6060,"close":6110,"volume":70923,"rsi_14":26.57,"sma_20":12112.0,"sma_60":12622.67,"sma_120":14531.08},{"date":"2026-03-13","open":6100,"high":6510,"low":5910,"close":6350,"volume":114268,"rsi_14":27.73,"sma_20":11784.5,"sma_60":12485.17,"sma_120":14443.83},{"date":"2026-03-16","open":6360,"high":6490,"low":6210,"close":6400,"volume":88308,"rsi_14":27.45,"sma_20":11466.0,"sma_60":10505.25,"sma_120":10569.62},{"date":"2026-03-17","open":6400,"high":6430,"low":6280,"close":6280,"volume":48145,"rsi_14":15.98,"sma_20":11145.0,"sma_60":12207.5,"sma_120":14264.5},{"date":"2026-03-18","open":6260,"high":6530,"low":6260,"close":6340,"volume":53910,"rsi_14":16.24,"sma_20":10816.0,"sma_60":12078.5,"sma_120":14172.17},{"date":"2026-03-19","open":6300,"high":6350,"low":6170,"close":6230,"volume":68663,"rsi_14":17.31,"sma_20":10466.0,"sma_60":11948.33,"sma_120":14079.25},{"date":"2026-03-20","open":6250,"high":6370,"low":6200,"close":6260,"volume":53797,"rsi_14":17.62,"sma_20":10123.5,"sma_60":11823.5,"sma_120":13989.25},{"date":"2026-03-23","open":6290,"high":6490,"low":6030,"close":6280,"volume":145384,"rsi_14":18.69,"sma_20":9782.0,"sma_60":11706.0,"sma_120":13898.42},{"date":"2026-03-24","open":6380,"high":6380,"low":6050,"close":6160,"volume":80513,"rsi_14":20.6,"sma_20":9429.0,"sma_60":11582.5,"sma_120":13808.42},{"date":"2026-03-25","open":6210,"high":6250,"low":6100,"close":6180,"volume":44273,"rsi_14":7.32,"sma_20":8975.0,"sma_60":11459.0,"sma_120":13722.25},{"date":"2026-03-26","open":6150,"high":6260,"low":6120,"close":6130,"volume":50203,"rsi_14":4.69,"sma_20":8517.5,"sma_60":11338.83,"sma_120":13638.33},{"date":"2026-03-27","open":5930,"high":6090,"low":5840,"close":6080,"volume":93860,"rsi_14":42.42,"sma_20":8104.0,"sma_60":11221.83,"sma_120":13558.33},{"date":"2026-03-30","open":6000,"high":6300,"low":5900,"close":6210,"volume":78567,"rsi_14":49.11,"sma_20":7701.0,"sma_60":11110.67,"sma_120":13481.5},{"date":"2026-03-31","open":6020,"high":6110,"low":5650,"close":5820,"volume":312323,"rsi_14":36.42,"sma_20":7309.5,"sma_60":10987.67,"sma_120":13407.08},{"date":"2026-04-01","open":5940,"high":6150,"low":5940,"close":6020,"volume":235109,"rsi_14":46.84,"sma_20":6988.0,"sma_60":10872.0,"sma_120":13332.33},{"date":"2026-04-02","open":6020,"high":6100,"low":5600,"close":5710,"volume":207064,"rsi_14":30.49,"sma_20":6574.0,"sma_60":10746.33,"sma_120":13253.92},{"date":"2026-04-03","open":5800,"high":6000,"low":5710,"close":5830,"volume":107259,"rsi_14":33.33,"sma_20":6153.5,"sma_60":10623.83,"sma_120":13180.08},{"date":"2026-04-06","open":5790,"high":5900,"low":5580,"close":5690,"volume":120297,"rsi_14":32.95,"sma_20":6126.5,"sma_60":10503.17,"sma_120":13102.67},{"date":"2026-04-07","open":5700,"high":5800,"low":5500,"close":5500,"volume":116395,"rsi_14":27.42,"sma_20":6090.0,"sma_60":10385.83,"sma_120":13022.25},{"date":"2026-04-08","open":5560,"high":5770,"low":5560,"close":5750,"volume":71448,"rsi_14":38.0,"sma_20":6066.0,"sma_60":10280.0,"sma_120":12937.25},{"date":"2026-04-09","open":5700,"high":5740,"low":5590,"close":5590,"volume":78745,"rsi_14":34.27,"sma_20":6040.0,"sma_60":10168.0,"sma_120":12854.58},{"date":"2026-04-10","open":5600,"high":5890,"low":5590,"close":5890,"volume":96967,"rsi_14":41.91,"sma_20":6017.0,"sma_60":10057.83,"sma_120":12769.58},{"date":"2026-04-13","open":5800,"high":5820,"low":5660,"close":5750,"volume":56427,"rsi_14":41.56,"sma_20":5984.5,"sma_60":9948.67,"sma_120":12684.42},{"date":"2026-04-14","open":5790,"high":5890,"low":5760,"close":5780,"volume":96143,"rsi_14":41.8,"sma_20":5959.5,"sma_60":9839.83,"sma_120":12603.25},{"date":"2026-04-15","open":5820,"high":5910,"low":5790,"close":5880,"volume":94293,"rsi_14":44.98,"sma_20":5936.5,"sma_60":9734.5,"sma_120":12520.75},{"date":"2026-04-16","open":5880,"high":6000,"low":5880,"close":5880,"volume":88448,"rsi_14":45.9,"sma_20":5919.0,"sma_60":9633.5,"sma_120":12435.42},{"date":"2026-04-17","open":5880,"high":6200,"low":5850,"close":6000,"volume":200734,"rsi_14":45.68,"sma_20":5906.0,"sma_60":9538.0,"sma_120":12347.58},{"date":"2026-04-20","open":6030,"high":6150,"low":5990,"close":6110,"volume":91822,"rsi_14":56.74,"sma_20":5897.5,"sma_60":9435.0,"sma_120":12261.92},{"date":"2026-04-21","open":6130,"high":6880,"low":6110,"close":6690,"volume":697700,"rsi_14":63.39,"sma_20":5924.0,"sma_60":9347.67,"sma_120":12177.42},{"date":"2026-04-22","open":6650,"high":6650,"low":6360,"close":6450,"volume":210622,"rsi_14":64.92,"sma_20":5937.5,"sma_60":9250.5,"sma_120":12089.92},{"date":"2026-04-23","open":6490,"high":6720,"low":6400,"close":6450,"volume":225907,"rsi_14":63.14,"sma_20":5953.5,"sma_60":9151.33,"sma_120":12000.33},{"date":"2026-04-24","open":6420,"high":6820,"low":6390,"close":6650,"volume":147004,"rsi_14":69.83,"sma_20":5982.0,"sma_60":9051.0,"sma_120":11899.92},{"date":"2026-04-27","open":6650,"high":6680,"low":6490,"close":6640,"volume":144830,"rsi_14":75.45,"sma_20":6003.5,"sma_60":8953.17,"sma_120":11802.17},{"date":"2026-04-28","open":6640,"high":6670,"low":6530,"close":6560,"volume":106266,"rsi_14":69.57,"sma_20":6040.5,"sma_60":8855.83,"sma_120":11703.67},{"date":"2026-04-29","open":6550,"high":6550,"low":6370,"close":6390,"volume":165011,"rsi_14":69.23,"sma_20":6059.5,"sma_60":8757.17,"sma_120":9199.67},{"date":"2026-04-30","open":6400,"high":6580,"low":6110,"close":6120,"volume":224382,"rsi_14":59.04,"sma_20":6108.5,"sma_60":5958.33,"sma_120":6806.83},{"date":"2026-05-04","open":6130,"high":6420,"low":6060,"close":6200,"volume":109710,"rsi_14":61.31,"sma_20":6098.5,"sma_60":6320.58,"sma_120":6769.67},{"date":"2026-05-06","open":6200,"high":6200,"low":6000,"close":6110,"volume":131400,"rsi_14":58.05,"sma_20":6119.5,"sma_60":6316.17,"sma_120":6743.42},{"date":"2026-05-07","open":6100,"high":6140,"low":5970,"close":5980,"volume":110852,"rsi_14":52.4,"sma_20":6143.5,"sma_60":6305.0,"sma_120":6719.42},{"date":"2026-05-08","open":5970,"high":6000,"low":5800,"close":5900,"volume":132939,"rsi_14":50.46,"sma_20":6151.0,"sma_60":6298.58,"sma_120":6692.79},{"date":"2026-05-11","open":5890,"high":5910,"low":5690,"close":5760,"volume":122435,"rsi_14":44.5,"sma_20":6159.5,"sma_60":6291.83,"sma_120":6666.96},{"date":"2026-05-12","open":5830,"high":5850,"low":5510,"close":5570,"volume":212384,"rsi_14":38.05,"sma_20":6143.5,"sma_60":6277.17,"sma_120":6640.29},{"date":"2026-05-13","open":5570,"high":5680,"low":5460,"close":5510,"volume":125406,"rsi_14":16.09,"sma_20":6131.5,"sma_60":6262.58,"sma_120":6609.62},{"date":"2026-05-14","open":5500,"high":5630,"low":5420,"close":5480,"volume":179226,"rsi_14":18.3,"sma_20":6116.5,"sma_60":6248.08,"sma_120":6580.17},{"date":"2026-05-15","open":5500,"high":5650,"low":5360,"close":5480,"volume":163656,"rsi_14":18.3,"sma_20":6096.5,"sma_60":6231.75,"sma_120":6550.96},{"date":"2026-05-18","open":5590,"high":5590,"low":5080,"close":5200,"volume":125641,"rsi_14":4.97,"sma_20":6062.5,"sma_60":6208.17,"sma_120":6526.5},{"date":"2026-05-19","open":5080,"high":5260,"low":5080,"close":5170,"volume":87385,"rsi_14":4.91,"sma_20":6021.0,"sma_60":6185.08,"sma_120":6502.75},{"date":"2026-05-20","open":5120,"high":5220,"low":4900,"close":4900,"volume":91219,"rsi_14":4.4,"sma_20":5960.5,"sma_60":6157.5,"sma_120":6476.08},{"date":"2026-05-21","open":4980,"high":5230,"low":4920,"close":4950,"volume":84459,"rsi_14":7.65,"sma_20":5873.5,"sma_60":6129.83,"sma_120":6452.75},{"date":"2026-05-22","open":4950,"high":5190,"low":4950,"close":5110,"volume":78078,"rsi_14":18.24,"sma_20":5806.5,"sma_60":6087.83,"sma_120":6432.67},{"date":"2026-05-26","open":5240,"high":5460,"low":5140,"close":5360,"volume":74036,"rsi_14":26.14,"sma_20":5752.0,"sma_60":6049.83,"sma_120":6414.62},{"date":"2026-05-27","open":5300,"high":5300,"low":4990,"close":5040,"volume":89890,"rsi_14":23.12,"sma_20":5671.5,"sma_60":6014.25,"sma_120":6393.67},{"date":"2026-05-28","open":5030,"high":5070,"low":4805,"close":4830,"volume":74428,"rsi_14":22.22,"sma_20":5581.0,"sma_60":5975.83,"sma_120":6371.0},{"date":"2026-05-29","open":4840,"high":4865,"low":4600,"close":4745,"volume":133071,"rsi_14":22.17,"sma_20":5490.25,"sma_60":5941.17,"sma_120":6346.62},{"date":"2026-06-01","open":4720,"high":4730,"low":4490,"close":4500,"volume":124053,"rsi_14":21.1,"sma_20":5395.75,"sma_60":5912.5,"sma_120":6321.71},{"date":"2026-06-02","open":4450,"high":4785,"low":4215,"close":4555,"volume":108266,"rsi_14":25.18,"sma_20":5317.5,"sma_60":5871.83,"sma_120":6295.83},{"date":"2026-06-04","open":4560,"high":4625,"low":4405,"close":4415,"volume":42167,"rsi_14":24.24,"sma_20":5228.25,"sma_60":5826.75,"sma_120":6270.21},{"date":"2026-06-05","open":4350,"high":4410,"low":4170,"close":4240,"volume":89905,"rsi_14":22.69,"sma_20":5134.75,"sma_60":5793.58,"sma_120":6243.58},{"date":"2026-06-08","open":3950,"high":4135,"low":3910,"close":3915,"volume":139210,"rsi_14":19.85,"sma_20":5031.5,"sma_60":5755.0,"sma_120":6213.17},{"date":"2026-06-09","open":3900,"high":4145,"low":3900,"close":4000,"volume":77418,"rsi_14":25.0,"sma_20":4936.5,"sma_60":5717.83,"sma_120":6180.38},{"date":"2026-06-10","open":4000,"high":4140,"low":3960,"close":4100,"volume":60554,"rsi_14":28.34,"sma_20":4853.5,"sma_60":5684.33,"sma_120":6152.46},{"date":"2026-06-11","open":4010,"high":4155,"low":4010,"close":4130,"volume":28528,"rsi_14":32.74,"sma_20":4781.5,"sma_60":5647.33,"sma_120":6126.04},{"date":"2026-06-12","open":4150,"high":4385,"low":4150,"close":4280,"volume":39266,"rsi_14":35.62,"sma_20":4720.0,"sma_60":5612.0,"sma_120":6100.5},{"date":"2026-06-15","open":4390,"high":4415,"low":4280,"close":4355,"volume":49314,"rsi_14":33.18,"sma_20":4663.75,"sma_60":5579.92,"sma_120":6075.75},{"date":"2026-06-16","open":4340,"high":4415,"low":4310,"close":4385,"volume":43642,"rsi_14":25.93,"sma_20":4609.0,"sma_60":5547.33,"sma_120":6053.62},{"date":"2026-06-17","open":4385,"high":4660,"low":4335,"close":4515,"volume":58362,"rsi_14":64.86,"sma_20":4363.75,"sma_60":5339.08,"sma_120":5915.83},{"date":"2026-06-18","open":4480,"high":4505,"low":4270,"close":4330,"volume":48736,"rsi_14":36.19,"sma_20":4532.75,"sma_60":5486.58,"sma_120":6011.54},{"date":"2026-06-19","open":4350,"high":4350,"low":4015,"close":4090,"volume":70189,"rsi_14":33.33,"sma_20":4492.25,"sma_60":5450.08,"sma_120":5990.08},{"date":"2026-06-22","open":4090,"high":4190,"low":3965,"close":4010,"volume":48599,"rsi_14":36.39,"sma_20":4445.25,"sma_60":5414.25,"sma_120":5966.96},{"date":"2026-06-23","open":3940,"high":4025,"low":3755,"close":3780,"volume":90004,"rsi_14":30.38,"sma_20":4378.75,"sma_60":5374.25,"sma_120":5941.83},{"date":"2026-06-24","open":3750,"high":3880,"low":3610,"close":3760,"volume":90174,"rsi_14":32.35,"sma_20":4298.75,"sma_60":5334.75,"sma_120":5917.58},{"date":"2026-06-25","open":3730,"high":4065,"low":3710,"close":3755,"volume":67711,"rsi_14":35.61,"sma_20":4234.5,"sma_60":5296.0,"sma_120":5894.29},{"date":"2026-06-26","open":3715,"high":3730,"low":3540,"close":3710,"volume":90403,"rsi_14":42.7,"sma_20":4178.5,"sma_60":5254.33,"sma_120":5871.54},{"date":"2026-06-29","open":3580,"high":3895,"low":3580,"close":3840,"volume":73812,"rsi_14":44.48,"sma_20":4133.25,"sma_60":5221.33,"sma_120":5848.54},{"date":"2026-06-30","open":3880,"high":3970,"low":3750,"close":3830,"volume":53709,"rsi_14":40.07,"sma_20":4099.75,"sma_60":5185.0,"sma_120":5826.5},{"date":"2026-07-01","open":3800,"high":4000,"low":3800,"close":3985,"volume":35299,"rsi_14":45.12,"sma_20":4071.25,"sma_60":5156.25,"sma_120":5804.5},{"date":"2026-07-02","open":3855,"high":3945,"low":3750,"close":3760,"volume":49426,"rsi_14":33.33,"sma_20":4038.5,"sma_60":5121.75,"sma_120":5780.92},{"date":"2026-07-03","open":3735,"high":3805,"low":3610,"close":3800,"volume":38357,"rsi_14":31.8,"sma_20":4016.5,"sma_60":5090.25,"sma_120":5707.62},{"date":"2026-07-06","open":3775,"high":3910,"low":3775,"close":3835,"volume":58704,"rsi_14":32.03,"sma_20":4012.5,"sma_60":5062.5,"sma_120":5687.33},{"date":"2026-07-07","open":3820,"high":3900,"low":3570,"close":3655,"volume":48870,"rsi_14":22.78,"sma_20":3995.25,"sma_60":5027.58,"sma_120":5667.38},{"date":"2026-07-08","open":3570,"high":3655,"low":3410,"close":3480,"volume":96204,"rsi_14":22.93,"sma_20":3964.25,"sma_60":4992.42,"sma_120":5645.08},{"date":"2026-07-09","open":3470,"high":3530,"low":3365,"close":3430,"volume":63112,"rsi_14":26.09,"sma_20":3929.25,"sma_60":4951.42,"sma_120":5621.58},{"date":"2026-07-10","open":3405,"high":3660,"low":3350,"close":3575,"volume":47923,"rsi_14":34.95,"sma_20":3894.0,"sma_60":4915.17,"sma_120":5600.12},{"date":"2026-07-13","open":3580,"high":3710,"low":3385,"close":3425,"volume":43169,"rsi_14":37.0,"sma_20":3847.5,"sma_60":4875.92,"sma_120":5577.38},{"date":"2026-07-14","open":3335,"high":3425,"low":3280,"close":3395,"volume":103688,"rsi_14":36.73,"sma_20":3798.0,"sma_60":4834.5,"sma_120":5554.83},{"date":"2026-07-15","open":3370,"high":3510,"low":3370,"close":3470,"volume":36629,"rsi_14":40.14,"sma_20":3745.75,"sma_60":4794.33,"sma_120":5534.0},{"date":"2026-07-16","open":3425,"high":3485,"low":3360,"close":3405,"volume":27651,"rsi_14":39.59,"sma_20":3699.5,"sma_60":4751.08,"sma_120":5513.5},{"date":"2026-07-20","open":3325,"high":3400,"low":3200,"close":3245,"volume":54453,"rsi_14":30.1,"sma_20":3657.25,"sma_60":4703.33,"sma_120":5489.33},{"date":"2026-07-21","open":3150,"high":3430,"low":3150,"close":3315,"volume":45416,"rsi_14":33.44,"sma_20":3622.5,"sma_60":4647.08,"sma_120":5467.25},{"date":"2026-07-22","open":3355,"high":3425,"low":3265,"close":3290,"volume":49503,"rsi_14":25.61,"sma_20":3598.0,"sma_60":4594.42,"sma_120":5443.5},{"date":"2026-07-23","open":3290,"high":3420,"low":3265,"close":3400,"volume":74924,"rsi_14":36.26,"sma_20":3580.0,"sma_60":4543.58,"sma_120":5420.17},{"date":"2026-07-24","open":3400,"high":3470,"low":3250,"close":3330,"volume":37674,"rsi_14":32.46,"sma_20":3558.75,"sma_60":4488.25,"sma_120":5395.12},{"date":"2026-07-27","open":3305,"high":3380,"low":3235,"close":3335,"volume":33038,"rsi_14":30.92,"sma_20":3540.0,"sma_60":4433.17,"sma_120":5370.79},{"date":"2026-07-28","open":3260,"high":3270,"low":3080,"close":3130,"volume":74831,"rsi_14":30.34,"sma_20":3504.5,"sma_60":4376.0,"sma_120":5345.21},{"date":"2026-07-29","open":3005,"high":3130,"low":2815,"close":2930,"volume":102840,"rsi_14":29.78,"sma_20":3459.5,"sma_60":4318.33,"sma_120":5318.12},{"date":"2026-07-30","open":2675,"high":2980,"low":2675,"close":2790,"volume":56290,"rsi_14":27.93,"sma_20":3399.75,"sma_60":4262.83,"sma_120":5290.04},{"date":"2026-07-31","open":2800,"high":3035,"low":2800,"close":2990,"volume":73566,"rsi_14":30.56,"sma_20":3361.25,"sma_60":4209.33,"sma_120":5264.96},{"date":"2026-08-03","open":2945,"high":3055,"low":2880,"close":2995,"volume":78217,"rsi_14":34.19,"sma_20":3321.0,"sma_60":4157.42,"sma_120":5236.79},{"date":"2026-08-04","open":2900,"high":3175,"low":2900,"close":3170,"volume":67761,"rsi_14":42.52,"sma_20":3287.75,"sma_60":4110.58,"sma_120":5207.79},{"date":"2026-08-05","open":3170,"high":3315,"low":3170,"close":3295,"volume":35062,"rsi_14":44.37,"sma_20":3269.75,"sma_60":4067.17,"sma_120":5182.88},{"date":"2026-08-06","open":3290,"high":3360,"low":3130,"close":3225,"volume":38664,"rsi_14":44.23,"sma_20":3257.0,"sma_60":4024.92,"sma_120":5158.38},{"date":"2026-08-07","open":3225,"high":3335,"low":3155,"close":3225,"volume":42077,"rsi_14":49.29,"sma_20":3246.75,"sma_60":3985.83,"sma_120":5131.5},{"date":"2026-08-10","open":3220,"high":3305,"low":3220,"close":3235,"volume":41334,"rsi_14":47.01,"sma_20":3229.75,"sma_60":3947.92,"sma_120":5105.25},{"date":"2026-08-11","open":3240,"high":3315,"low":3220,"close":3300,"volume":36281,"rsi_14":50.36,"sma_20":3223.5,"sma_60":3911.58,"sma_120":5079.83},{"date":"2026-08-12","open":3290,"high":3380,"low":3290,"close":3355,"volume":24299,"rsi_14":48.3,"sma_20":3221.5,"sma_60":3876.17,"sma_120":5053.96},{"date":"2026-08-13","open":3345,"high":3435,"low":3330,"close":3400,"volume":48659,"rsi_14":52.69,"sma_20":3218.0,"sma_60":3846.17,"sma_120":5027.17},{"date":"2026-08-14","open":3450,"high":3465,"low":3345,"close":3395,"volume":36855,"rsi_14":52.31,"sma_20":3217.5,"sma_60":3816.58,"sma_120":5000.83},{"date":"2026-08-18","open":3375,"high":3375,"low":3235,"close":3300,"volume":60408,"rsi_14":57.14,"sma_20":3220.25,"sma_60":3789.92,"sma_120":4973.71},{"date":"2026-08-19","open":3220,"high":3260,"low":3150,"close":3170,"volume":32872,"rsi_14":60.71,"sma_20":3213.0,"sma_60":3760.25,"sma_120":4945.04},{"date":"2026-08-20","open":3240,"high":3920,"low":3225,"close":3330,"volume":703080,"rsi_14":73.68,"sma_20":3215.0,"sma_60":3730.58,"sma_120":4909.21},{"date":"2026-08-21","open":3280,"high":3280,"low":3155,"close":3175,"volume":52840,"rsi_14":58.45,"sma_20":3203.75,"sma_60":3694.17,"sma_120":4872.0},{"date":"2026-08-24","open":3175,"high":3205,"low":3115,"close":3160,"volume":31087,"rsi_14":57.47,"sma_20":3195.25,"sma_60":3662.83,"sma_120":4838.54},{"date":"2026-08-25","open":3160,"high":3225,"low":3070,"close":3225,"volume":15730,"rsi_14":52.76,"sma_20":3189.75,"sma_60":3636.08,"sma_120":4805.96},{"date":"2026-08-26","open":3225,"high":3545,"low":3225,"close":3405,"volume":98493,"rsi_14":55.24,"sma_20":3203.5,"sma_60":3613.75,"sma_120":4777.46},{"date":"2026-08-27","open":3405,"high":3525,"low":3345,"close":3425,"volume":35886,"rsi_14":60.0,"sma_20":3228.25,"sma_60":3595.83,"sma_120":4754.17},{"date":"2026-08-28","open":3400,"high":3480,"low":3375,"close":3410,"volume":17215,"rsi_14":59.11,"sma_20":3259.25,"sma_60":3576.75,"sma_120":4724.29},{"date":"2026-08-31","open":3410,"high":3465,"low":3320,"close":3440,"volume":28454,"rsi_14":59.9,"sma_20":3281.75,"sma_60":3560.5,"sma_120":4693.62},{"date":"2026-09-01","open":3360,"high":3570,"low":3360,"close":3545,"volume":31616,"rsi_14":61.4,"sma_20":3309.25,"sma_60":3548.92,"sma_120":4671.25},{"date":"2026-09-02","open":3500,"high":3555,"low":3450,"close":3465,"volume":13805,"rsi_14":55.0,"sma_20":3324.0,"sma_60":3541.42,"sma_120":4648.21},{"date":"2026-09-03","open":3470,"high":3575,"low":3455,"close":3550,"volume":38867,"rsi_14":56.58,"sma_20":3336.75,"sma_60":3533.92,"sma_120":4625.88},{"date":"2026-09-04","open":3515,"high":3580,"low":3480,"close":3550,"volume":23756,"rsi_14":56.83,"sma_20":3353.0,"sma_60":3524.75,"sma_120":4604.54},{"date":"2026-09-07","open":3520,"high":3555,"low":3510,"close":3545,"volume":16382,"rsi_14":61.72,"sma_20":3369.0,"sma_60":3515.0,"sma_120":4581.17},{"date":"2026-09-08","open":3525,"high":3565,"low":3500,"close":3505,"volume":23496,"rsi_14":67.54,"sma_20":3382.5,"sma_60":3502.08,"sma_120":4557.04},{"date":"2026-09-09","open":3505,"high":3620,"low":3490,"close":3540,"volume":16361,"rsi_14":62.65,"sma_20":3394.5,"sma_60":3488.5,"sma_120":4534.21},{"date":"2026-09-10","open":3550,"high":3760,"low":3515,"close":3640,"volume":52228,"rsi_14":80.0,"sma_20":3408.75,"sma_60":3476.08,"sma_120":4511.71},{"date":"2026-09-11","open":3550,"high":3670,"low":3550,"close":3645,"volume":15831,"rsi_14":81.7,"sma_20":3421.0,"sma_60":3461.58,"sma_120":4490.17},{"date":"2026-09-14","open":3645,"high":3645,"low":3480,"close":3590,"volume":18217,"rsi_14":74.17,"sma_20":3430.75,"sma_60":3449.25,"sma_120":4467.92},{"date":"2026-09-15","open":3680,"high":4600,"low":3615,"close":3940,"volume":1525996,"rsi_14":78.92,"sma_20":3462.75,"sma_60":3446.75,"sma_120":4448.42},{"date":"2026-09-16","open":3970,"high":4035,"low":3725,"close":3800,"volume":190828,"rsi_14":67.94,"sma_20":3494.25,"sma_60":3443.25,"sma_120":4428.75},{"date":"2026-09-17","open":3795,"high":4150,"low":3785,"close":3925,"volume":240832,"rsi_14":72.29,"sma_20":3524.0,"sma_60":3445.67,"sma_120":4409.96},{"date":"2026-09-18","open":3870,"high":4050,"low":3785,"close":3895,"volume":102532,"rsi_14":69.7,"sma_20":3560.0,"sma_60":3447.92,"sma_120":4391.33},{"date":"2026-09-21","open":3955,"high":3955,"low":3615,"close":3735,"volume":74486,"rsi_14":57.85,"sma_20":3588.75,"sma_60":3447.58,"sma_120":4371.79},{"date":"2026-09-22","open":3685,"high":3915,"low":3615,"close":3650,"volume":78470,"rsi_14":57.61,"sma_20":3610.0,"sma_60":3446.58,"sma_120":4350.46},{"date":"2026-09-23","open":3650,"high":3935,"low":3635,"close":3700,"volume":30814,"rsi_14":56.36,"sma_20":3624.75,"sma_60":3444.25,"sma_120":4332.79},{"date":"2026-09-28","open":3700,"high":3950,"low":3630,"close":3705,"volume":31065,"rsi_14":56.54,"sma_20":3638.75,"sma_60":3442.17,"sma_120":4313.58},{"date":"2026-09-29","open":3740,"high":3770,"low":3650,"close":3670,"volume":40790,"rsi_14":55.14,"sma_20":3651.75,"sma_60":3436.92,"sma_120":4296.58},{"date":"2026-09-30","open":3725,"high":3980,"low":3720,"close":3810,"volume":96067,"rsi_14":61.6,"sma_20":3670.25,"sma_60":3437.75,"sma_120":4279.75},{"date":"2026-10-01","open":3860,"high":3980,"low":3800,"close":3840,"volume":62746,"rsi_14":61.45,"sma_20":3685.0,"sma_60":3438.42,"sma_120":4264.33},{"date":"2026-10-02","open":3835,"high":3900,"low":3805,"close":3845,"volume":27135,"rsi_14":58.44,"sma_20":3704.0,"sma_60":3438.58,"sma_120":4250.54},{"date":"2026-10-06","open":3950,"high":3950,"low":3845,"close":3915,"volume":33047,"rsi_14":60.55,"sma_20":3722.25,"sma_60":3442.92,"sma_120":4235.25},{"date":"2026-10-07","open":3895,"high":3985,"low":3825,"close":3865,"volume":36870,"rsi_14":60.78,"sma_20":3738.0,"sma_60":3449.33,"sma_120":4220.88},{"date":"2026-10-08","open":3890,"high":3890,"low":3515,"close":3765,"volume":56383,"rsi_14":41.46,"sma_20":3749.0,"sma_60":3454.92,"sma_120":4203.17},{"date":"2026-10-12","open":3725,"high":3760,"low":3545,"close":3545,"volume":46292,"rsi_14":38.46,"sma_20":3751.0,"sma_60":3454.42,"sma_120":4184.79},{"date":"2026-10-13","open":3545,"high":3870,"low":3420,"close":3590,"volume":57478,"rsi_14":33.66,"sma_20":3753.5,"sma_60":3457.17,"sma_120":4166.54},{"date":"2026-10-14","open":3590,"high":3850,"low":3510,"close":3665,"volume":46012,"rsi_14":39.25,"sma_20":3754.75,"sma_60":3461.67,"sma_120":4148.08},{"date":"2026-10-15","open":3630,"high":3775,"low":3465,"close":3555,"volume":64145,"rsi_14":41.18,"sma_20":3750.25,"sma_60":3463.08,"sma_120":4128.71},{"date":"2026-10-16","open":3550,"high":3690,"low":3550,"close":3655,"volume":26778,"rsi_14":50.24,"sma_20":3753.5,"sma_60":3467.25,"sma_120":4109.17},{"date":"2026-10-19","open":3550,"high":3670,"low":3500,"close":3670,"volume":22822,"rsi_14":48.5,"sma_20":3740.0,"sma_60":3474.33,"sma_120":4088.83},{"date":"2026-10-20","open":3550,"high":3645,"low":3535,"close":3575,"volume":21010,"rsi_14":44.04,"sma_20":3728.75,"sma_60":3478.67,"sma_120":4062.88},{"date":"2026-10-21","open":3600,"high":3730,"low":3555,"close":3650,"volume":35628,"rsi_14":49.12,"sma_20":3715.0,"sma_60":3484.67,"sma_120":4039.54},{"date":"2026-10-22","open":3700,"high":3700,"low":3430,"close":3540,"volume":27337,"rsi_14":37.73,"sma_20":3697.25,"sma_60":3487.0,"sma_120":4015.29},{"date":"2026-10-23","open":3375,"high":3530,"low":3375,"close":3480,"volume":36300}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":554.35,"pbr":0.63,"per":6.28,"roa":3.79,"roe":5.48,"grade":"C","comment":"PER 6.29배, ROE 5.48%","revenue":27166044834.0,"analysis":"PER 6.3배입니다. ROE 5.5%입니다. 시가총액 473.92억. 매출 271.66억, 영업이익 28.19억.","eps_basis":"TTM","debt_ratio":0.4455627312321606,"market_cap":47324304240,"net_income":7540304150.0,"total_debt":33307356520.0,"ttm_window":"2025Q3~2026Q2","gross_margin":30.41,"total_assets":108060818121.0,"total_equity":74753461601.0,"profit_margin":27.76,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":2819214125.0,"operating_margin":10.38,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":3480.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2024-11-08","close":8795.0},{"date":"2024-11-11","close":8075.0},{"date":"2024-11-12","close":7385.0},{"date":"2024-11-13","close":6755.0},{"date":"2024-11-14","close":5905.0},{"date":"2024-11-15","close":5330.0},{"date":"2024-11-18","close":5245.0},{"date":"2024-11-19","close":5250.0},{"date":"2024-11-20","close":5120.0},{"date":"2024-11-21","close":5285.0},{"date":"2024-11-22","close":5050.0},{"date":"2024-11-25","close":4925.0},{"date":"2024-11-26","close":5190.0},{"date":"2024-11-27","close":5270.0},{"date":"2024-11-28","close":6610.0},{"date":"2024-11-29","close":6065.0},{"date":"2024-12-02","close":6195.0},{"date":"2024-12-03","close":5830.0},{"date":"2024-12-04","close":5300.0},{"date":"2024-12-05","close":5380.0},{"date":"2024-12-06","close":5045.0},{"date":"2024-12-09","close":4340.0},{"date":"2024-12-10","close":4645.0},{"date":"2024-12-11","close":4860.0},{"date":"2024-12-12","close":5585.0},{"date":"2024-12-13","close":5265.0},{"date":"2024-12-16","close":5750.0},{"date":"2024-12-17","close":7475.0},{"date":"2024-12-18","close":7755.0},{"date":"2024-12-19","close":7755.0},{"date":"2024-12-20","close":6890.0},{"date":"2024-12-23","close":7450.0},{"date":"2024-12-24","close":6880.0},{"date":"2024-12-26","close":6600.0},{"date":"2024-12-27","close":6295.0},{"date":"2024-12-30","close":6650.0},{"date":"2025-01-02","close":6815.0},{"date":"2025-01-03","close":6920.0},{"date":"2025-01-06","close":7090.0},{"date":"2025-01-07","close":7250.0},{"date":"2025-01-08","close":6965.0},{"date":"2025-01-09","close":7060.0},{"date":"2025-01-10","close":7475.0},{"date":"2025-01-13","close":7480.0},{"date":"2025-01-14","close":7315.0},{"date":"2025-01-15","close":7225.0},{"date":"2025-01-16","close":7215.0},{"date":"2025-01-17","close":6765.0},{"date":"2025-01-20","close":7010.0},{"date":"2025-01-21","close":6500.0},{"date":"2025-01-22","close":6495.0},{"date":"2025-01-23","close":6150.0},{"date":"2025-01-24","close":6310.0},{"date":"2025-01-31","close":6220.0},{"date":"2025-02-03","close":6235.0},{"date":"2025-02-04","close":6320.0},{"date":"2025-02-05","close":6360.0},{"date":"2025-02-06","close":6600.0},{"date":"2025-02-07","close":6610.0},{"date":"2025-02-10","close":6765.0},{"date":"2025-02-11","close":6765.0},{"date":"2025-02-12","close":6680.0},{"date":"2025-02-13","close":6650.0},{"date":"2025-02-14","close":6725.0},{"date":"2025-02-17","close":7030.0},{"date":"2025-02-18","close":7140.0},{"date":"2025-02-19","close":6995.0},{"date":"2025-02-20","close":6675.0},{"date":"2025-02-21","close":6650.0},{"date":"2025-02-24","close":6500.0},{"date":"2025-02-25","close":6700.0},{"date":"2025-02-26","close":6775.0},{"date":"2025-02-27","close":6585.0},{"date":"2025-02-28","close":6485.0},{"date":"2025-03-04","close":6315.0},{"date":"2025-03-05","close":6610.0},{"date":"2025-03-06","close":6830.0},{"date":"2025-03-07","close":7905.0},{"date":"2025-03-10","close":8050.0},{"date":"2025-03-11","close":7825.0},{"date":"2025-03-12","close":7475.0},{"date":"2025-03-13","close":7270.0},{"date":"2025-03-14","close":7500.0},{"date":"2025-03-17","close":7620.0},{"date":"2025-03-18","close":9500.0},{"date":"2025-03-19","close":8855.0},{"date":"2025-03-20","close":8635.0},{"date":"2025-03-21","close":8025.0},{"date":"2025-03-24","close":8275.0},{"date":"2025-03-25","close":7945.0},{"date":"2025-03-26","close":7840.0},{"date":"2025-03-27","close":9070.0},{"date":"2025-03-28","close":8345.0},{"date":"2025-03-31","close":8065.0},{"date":"2025-04-01","close":8090.0},{"date":"2025-04-02","close":8550.0},{"date":"2025-04-03","close":8625.0},{"date":"2025-04-04","close":8285.0},{"date":"2025-04-07","close":7825.0},{"date":"2025-04-08","close":8225.0},{"date":"2025-04-09","close":8630.0},{"date":"2025-04-10","close":11200.0},{"date":"2025-04-11","close":11275.0},{"date":"2025-04-14","close":11475.0},{"date":"2025-04-15","close":11400.0},{"date":"2025-04-16","close":10775.0},{"date":"2025-04-17","close":10600.0},{"date":"2025-04-18","close":10575.0},{"date":"2025-04-21","close":10425.0},{"date":"2025-04-22","close":10800.0},{"date":"2025-04-23","close":10150.0},{"date":"2025-04-24","close":10125.0},{"date":"2025-04-25","close":10150.0},{"date":"2025-04-28","close":10000.0},{"date":"2025-04-29","close":9280.0},{"date":"2025-04-30","close":8935.0},{"date":"2025-05-02","close":8935.0},{"date":"2025-05-07","close":9255.0},{"date":"2025-05-08","close":9910.0},{"date":"2025-05-09","close":9805.0},{"date":"2025-05-12","close":9820.0},{"date":"2025-05-13","close":9640.0},{"date":"2025-05-14","close":10350.0},{"date":"2025-05-15","close":10400.0},{"date":"2025-05-16","close":10475.0},{"date":"2025-05-19","close":9715.0},{"date":"2025-05-20","close":9825.0},{"date":"2025-05-21","close":9945.0},{"date":"2025-05-22","close":9515.0},{"date":"2025-05-23","close":10050.0},{"date":"2025-05-26","close":9735.0},{"date":"2025-05-27","close":9965.0},{"date":"2025-05-28","close":10125.0},{"date":"2025-05-29","close":10100.0},{"date":"2025-05-30","close":10500.0},{"date":"2025-06-02","close":10350.0},{"date":"2025-06-04","close":10600.0},{"date":"2025-06-05","close":10425.0},{"date":"2025-06-09","close":10600.0},{"date":"2025-06-10","close":10525.0},{"date":"2025-06-11","close":10300.0},{"date":"2025-06-12","close":10225.0},{"date":"2025-06-13","close":9980.0},{"date":"2025-06-16","close":9985.0},{"date":"2025-06-17","close":9760.0},{"date":"2025-06-18","close":9450.0},{"date":"2025-06-19","close":9595.0},{"date":"2025-06-20","close":9435.0},{"date":"2025-06-23","close":9695.0},{"date":"2025-06-24","close":10075.0},{"date":"2025-06-25","close":9740.0},{"date":"2025-06-26","close":9515.0},{"date":"2025-06-27","close":9275.0},{"date":"2025-06-30","close":9345.0},{"date":"2025-07-01","close":9255.0},{"date":"2025-07-02","close":9130.0},{"date":"2025-07-03","close":9155.0},{"date":"2025-07-04","close":9180.0},{"date":"2025-07-07","close":9085.0},{"date":"2025-07-08","close":9325.0},{"date":"2025-07-09","close":9190.0},{"date":"2025-07-10","close":9100.0},{"date":"2025-07-11","close":9250.0},{"date":"2025-07-14","close":9295.0},{"date":"2025-07-15","close":9345.0},{"date":"2025-07-16","close":9250.0},{"date":"2025-07-17","close":9280.0},{"date":"2025-07-18","close":9255.0},{"date":"2025-07-21","close":9080.0},{"date":"2025-07-22","close":9075.0},{"date":"2025-07-23","close":9270.0},{"date":"2025-07-24","close":9175.0},{"date":"2025-07-25","close":9220.0},{"date":"2025-07-28","close":8965.0},{"date":"2025-07-29","close":8785.0},{"date":"2025-07-30","close":8780.0},{"date":"2025-07-31","close":9050.0},{"date":"2025-08-01","close":8475.0},{"date":"2025-08-04","close":8685.0},{"date":"2025-08-05","close":8995.0},{"date":"2025-08-06","close":8870.0},{"date":"2025-08-07","close":8835.0},{"date":"2025-08-08","close":8690.0},{"date":"2025-08-11","close":8695.0},{"date":"2025-08-12","close":8600.0},{"date":"2025-08-13","close":8600.0},{"date":"2025-08-14","close":8355.0},{"date":"2025-08-18","close":8100.0},{"date":"2025-08-19","close":8115.0},{"date":"2025-08-20","close":7900.0},{"date":"2025-08-21","close":7960.0},{"date":"2025-08-22","close":7935.0},{"date":"2025-08-25","close":8095.0},{"date":"2025-08-26","close":8340.0},{"date":"2025-08-27","close":8210.0},{"date":"2025-08-28","close":8095.0},{"date":"2025-08-29","close":8345.0},{"date":"2025-09-01","close":8160.0},{"date":"2025-09-02","close":8045.0},{"date":"2025-09-03","close":8025.0},{"date":"2025-09-04","close":8175.0},{"date":"2025-09-05","close":8045.0},{"date":"2025-09-08","close":7955.0},{"date":"2025-09-09","close":8170.0},{"date":"2025-09-10","close":8410.0},{"date":"2025-09-11","close":8575.0},{"date":"2025-09-12","close":8525.0},{"date":"2025-09-15","close":8710.0},{"date":"2025-09-16","close":8690.0},{"date":"2025-09-17","close":8530.0},{"date":"2025-09-18","close":8625.0},{"date":"2025-09-19","close":8480.0},{"date":"2025-09-22","close":8260.0},{"date":"2025-09-23","close":8100.0},{"date":"2025-09-24","close":7840.0},{"date":"2025-09-25","close":7715.0},{"date":"2025-09-26","close":7375.0},{"date":"2025-09-29","close":7490.0},{"date":"2025-09-30","close":7560.0},{"date":"2025-10-01","close":7345.0},{"date":"2025-10-02","close":7495.0},{"date":"2025-10-10","close":7575.0},{"date":"2025-10-13","close":7975.0},{"date":"2025-10-14","close":7755.0},{"date":"2025-10-15","close":8045.0},{"date":"2025-10-16","close":7985.0},{"date":"2025-10-17","close":7760.0},{"date":"2025-10-20","close":7890.0},{"date":"2025-10-21","close":8060.0},{"date":"2025-10-22","close":8270.0},{"date":"2025-10-23","close":8195.0},{"date":"2025-10-24","close":8415.0},{"date":"2025-10-27","close":8475.0},{"date":"2025-10-28","close":8600.0},{"date":"2025-10-29","close":9350.0},{"date":"2025-10-30","close":9185.0},{"date":"2025-10-31","close":9190.0},{"date":"2025-11-03","close":9325.0},{"date":"2025-11-04","close":9410.0},{"date":"2025-11-05","close":9155.0},{"date":"2025-11-06","close":9260.0},{"date":"2025-11-07","close":8860.0},{"date":"2025-11-10","close":9095.0},{"date":"2025-11-11","close":8860.0},{"date":"2025-11-12","close":8770.0},{"date":"2025-11-13","close":9190.0},{"date":"2025-11-14","close":9015.0},{"date":"2025-11-17","close":8985.0},{"date":"2025-11-18","close":8135.0},{"date":"2025-11-19","close":8020.0},{"date":"2025-11-20","close":8100.0},{"date":"2025-11-21","close":7750.0},{"date":"2025-11-24","close":7520.0},{"date":"2025-11-25","close":7525.0},{"date":"2025-11-26","close":7555.0},{"date":"2025-11-27","close":7550.0},{"date":"2025-11-28","close":7670.0},{"date":"2025-12-01","close":7490.0},{"date":"2025-12-02","close":7660.0},{"date":"2025-12-03","close":7490.0},{"date":"2025-12-04","close":7435.0},{"date":"2025-12-05","close":7565.0},{"date":"2025-12-08","close":7935.0},{"date":"2025-12-09","close":7450.0},{"date":"2025-12-10","close":7300.0},{"date":"2025-12-11","close":7345.0},{"date":"2025-12-12","close":7325.0},{"date":"2025-12-15","close":7040.0},{"date":"2025-12-16","close":7020.0},{"date":"2025-12-17","close":6875.0},{"date":"2025-12-18","close":6665.0},{"date":"2025-12-19","close":6785.0},{"date":"2025-12-22","close":6795.0},{"date":"2025-12-23","close":6670.0},{"date":"2025-12-24","close":6550.0},{"date":"2025-12-26","close":6440.0},{"date":"2025-12-29","close":6600.0},{"date":"2025-12-30","close":6475.0},{"date":"2026-01-02","close":6625.0},{"date":"2026-01-05","close":6590.0},{"date":"2026-01-06","close":6465.0},{"date":"2026-01-07","close":6270.0},{"date":"2026-01-08","close":6050.0},{"date":"2026-01-09","close":6155.0},{"date":"2026-01-12","close":6250.0},{"date":"2026-01-13","close":6150.0},{"date":"2026-01-14","close":6155.0},{"date":"2026-01-15","close":6100.0},{"date":"2026-01-16","close":5970.0},{"date":"2026-01-19","close":5865.0},{"date":"2026-01-20","close":6145.0},{"date":"2026-01-21","close":5965.0},{"date":"2026-01-22","close":6140.0},{"date":"2026-01-23","close":6200.0},{"date":"2026-01-26","close":6335.0},{"date":"2026-01-27","close":6255.0},{"date":"2026-01-28","close":6200.0},{"date":"2026-01-29","close":6155.0},{"date":"2026-01-30","close":6160.0},{"date":"2026-02-02","close":6000.0},{"date":"2026-02-03","close":6375.0},{"date":"2026-02-04","close":6650.0},{"date":"2026-02-05","close":6285.0},{"date":"2026-02-06","close":6165.0},{"date":"2026-02-09","close":6450.0},{"date":"2026-02-10","close":6385.0},{"date":"2026-02-11","close":6350.0},{"date":"2026-02-12","close":6460.0},{"date":"2026-02-13","close":6615.0},{"date":"2026-02-19","close":6555.0},{"date":"2026-02-20","close":6555.0},{"date":"2026-02-23","close":6610.0},{"date":"2026-02-24","close":7630.0},{"date":"2026-02-25","close":7640.0},{"date":"2026-02-26","close":7175.0},{"date":"2026-02-27","close":7135.0},{"date":"2026-03-03","close":6825.0},{"date":"2026-03-04","close":6220.0},{"date":"2026-03-05","close":6995.0},{"date":"2026-03-06","close":7120.0},{"date":"2026-03-09","close":6230.0},{"date":"2026-03-10","close":6230.0},{"date":"2026-03-11","close":6230.0},{"date":"2026-03-12","close":6110.0},{"date":"2026-03-13","close":6350.0},{"date":"2026-03-16","close":6400.0},{"date":"2026-03-17","close":6280.0},{"date":"2026-03-18","close":6340.0},{"date":"2026-03-19","close":6230.0},{"date":"2026-03-20","close":6260.0},{"date":"2026-03-23","close":6280.0},{"date":"2026-03-24","close":6160.0},{"date":"2026-03-25","close":6180.0},{"date":"2026-03-26","close":6130.0},{"date":"2026-03-27","close":6080.0},{"date":"2026-03-30","close":6210.0},{"date":"2026-03-31","close":5820.0},{"date":"2026-04-01","close":6020.0},{"date":"2026-04-02","close":5710.0},{"date":"2026-04-03","close":5830.0},{"date":"2026-04-06","close":5690.0},{"date":"2026-04-07","close":5500.0},{"date":"2026-04-08","close":5750.0},{"date":"2026-04-09","close":5590.0},{"date":"2026-04-10","close":5890.0},{"date":"2026-04-13","close":5750.0},{"date":"2026-04-14","close":5780.0},{"date":"2026-04-15","close":5880.0},{"date":"2026-04-16","close":5880.0},{"date":"2026-04-17","close":6000.0},{"date":"2026-04-20","close":6110.0},{"date":"2026-04-21","close":6690.0},{"date":"2026-04-22","close":6450.0},{"date":"2026-04-23","close":6450.0},{"date":"2026-04-24","close":6650.0},{"date":"2026-04-27","close":6640.0},{"date":"2026-04-28","close":6560.0},{"date":"2026-04-29","close":6390.0},{"date":"2026-04-30","close":6120.0},{"date":"2026-05-04","close":6200.0},{"date":"2026-05-06","close":6110.0},{"date":"2026-05-07","close":5980.0},{"date":"2026-05-08","close":5900.0},{"date":"2026-05-11","close":5760.0},{"date":"2026-05-12","close":5570.0},{"date":"2026-05-13","close":5510.0},{"date":"2026-05-14","close":5480.0},{"date":"2026-05-15","close":5480.0},{"date":"2026-05-18","close":5200.0},{"date":"2026-05-19","close":5170.0},{"date":"2026-05-20","close":4900.0},{"date":"2026-05-21","close":4950.0},{"date":"2026-05-22","close":5110.0},{"date":"2026-05-26","close":5360.0},{"date":"2026-05-27","close":5040.0},{"date":"2026-05-28","close":4830.0},{"date":"2026-05-29","close":4745.0},{"date":"2026-06-01","close":4500.0},{"date":"2026-06-02","close":4555.0},{"date":"2026-06-04","close":4415.0},{"date":"2026-06-05","close":4240.0},{"date":"2026-06-08","close":3915.0},{"date":"2026-06-09","close":4000.0},{"date":"2026-06-10","close":4100.0},{"date":"2026-06-11","close":4130.0},{"date":"2026-06-12","close":4280.0},{"date":"2026-06-15","close":4355.0},{"date":"2026-06-16","close":4385.0},{"date":"2026-06-17","close":4515.0},{"date":"2026-06-18","close":4330.0},{"date":"2026-06-19","close":4090.0},{"date":"2026-06-22","close":4010.0},{"date":"2026-06-23","close":3780.0},{"date":"2026-06-24","close":3760.0},{"date":"2026-06-25","close":3755.0},{"date":"2026-06-26","close":3710.0},{"date":"2026-06-29","close":3840.0},{"date":"2026-06-30","close":3830.0},{"date":"2026-07-01","close":3985.0},{"date":"2026-07-02","close":3760.0},{"date":"2026-07-03","close":3800.0},{"date":"2026-07-06","close":3835.0},{"date":"2026-07-07","close":3655.0},{"date":"2026-07-08","close":3480.0},{"date":"2026-07-09","close":3430.0},{"date":"2026-07-10","close":3575.0},{"date":"2026-07-13","close":3425.0},{"date":"2026-07-14","close":3395.0},{"date":"2026-07-15","close":3470.0},{"date":"2026-07-16","close":3405.0},{"date":"2026-07-20","close":3245.0},{"date":"2026-07-21","close":3315.0},{"date":"2026-07-22","close":3290.0},{"date":"2026-07-23","close":3400.0},{"date":"2026-07-24","close":3330.0},{"date":"2026-07-27","close":3335.0},{"date":"2026-07-28","close":3130.0},{"date":"2026-07-29","close":2930.0},{"date":"2026-07-30","close":2790.0},{"date":"2026-07-31","close":2990.0},{"date":"2026-08-03","close":2995.0},{"date":"2026-08-04","close":3170.0},{"date":"2026-08-05","close":3295.0},{"date":"2026-08-06","close":3225.0},{"date":"2026-08-07","close":3225.0},{"date":"2026-08-10","close":3235.0},{"date":"2026-08-11","close":3300.0},{"date":"2026-08-12","close":3355.0},{"date":"2026-08-13","close":3400.0},{"date":"2026-08-14","close":3395.0},{"date":"2026-08-18","close":3300.0},{"date":"2026-08-19","close":3170.0},{"date":"2026-08-20","close":3330.0},{"date":"2026-08-21","close":3175.0},{"date":"2026-08-24","close":3160.0},{"date":"2026-08-25","close":3225.0},{"date":"2026-08-26","close":3405.0},{"date":"2026-08-27","close":3425.0},{"date":"2026-08-28","close":3410.0},{"date":"2026-08-31","close":3440.0},{"date":"2026-09-01","close":3545.0},{"date":"2026-09-02","close":3465.0},{"date":"2026-09-03","close":3550.0},{"date":"2026-09-04","close":3550.0},{"date":"2026-09-07","close":3545.0},{"date":"2026-09-08","close":3505.0},{"date":"2026-09-09","close":3540.0},{"date":"2026-09-10","close":3640.0},{"date":"2026-09-11","close":3645.0},{"date":"2026-09-14","close":3590.0},{"date":"2026-09-15","close":3940.0},{"date":"2026-09-16","close":3800.0},{"date":"2026-09-17","close":3925.0},{"date":"2026-09-18","close":3895.0},{"date":"2026-09-21","close":3735.0},{"date":"2026-09-22","close":3650.0},{"date":"2026-09-23","close":3700.0},{"date":"2026-09-28","close":3705.0},{"date":"2026-09-29","close":3670.0},{"date":"2026-09-30","close":3810.0},{"date":"2026-10-01","close":3840.0},{"date":"2026-10-02","close":3845.0},{"date":"2026-10-06","close":3915.0},{"date":"2026-10-07","close":3865.0},{"date":"2026-10-08","close":3765.0},{"date":"2026-10-12","close":3545.0},{"date":"2026-10-13","close":3590.0},{"date":"2026-10-14","close":3665.0},{"date":"2026-10-15","close":3555.0},{"date":"2026-10-16","close":3655.0},{"date":"2026-10-19","close":3670.0},{"date":"2026-10-20","close":3575.0},{"date":"2026-10-21","close":3650.0},{"date":"2026-10-22","close":3540.0},{"date":"2026-10-23","close":3470.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":2121.0,"foreign_net":-2103.0,"institution_net":-18.0},{"date":"2026-10-21","retail_net":3320.0,"foreign_net":-3076.0,"institution_net":-244.0},{"date":"2026-10-20","retail_net":-657.0,"foreign_net":629.0,"institution_net":28.0},{"date":"2026-10-19","retail_net":-7012.0,"foreign_net":6923.0,"institution_net":89.0},{"date":"2026-10-16","retail_net":-6984.0,"foreign_net":6637.0,"institution_net":347.0},{"date":"2026-10-15","retail_net":456.0,"foreign_net":-739.0,"institution_net":283.0},{"date":"2026-10-14","retail_net":-4879.0,"foreign_net":5070.0,"institution_net":-191.0},{"date":"2026-10-13","retail_net":-6024.0,"foreign_net":6074.0,"institution_net":-50.0},{"date":"2026-10-12","retail_net":2732.0,"foreign_net":-3592.0,"institution_net":860.0},{"date":"2026-10-08","retail_net":-4089.0,"foreign_net":4106.0,"institution_net":-17.0},{"date":"2026-10-07","retail_net":6423.0,"foreign_net":-6712.0,"institution_net":289.0},{"date":"2026-10-06","retail_net":-2676.0,"foreign_net":2652.0,"institution_net":24.0},{"date":"2026-10-02","retail_net":9407.0,"foreign_net":-9636.0,"institution_net":229.0},{"date":"2026-10-01","retail_net":-16283.0,"foreign_net":16301.0,"institution_net":-18.0},{"date":"2026-09-30","retail_net":2765.0,"foreign_net":-2679.0,"institution_net":-86.0},{"date":"2026-09-29","retail_net":-2957.0,"foreign_net":2868.0,"institution_net":89.0},{"date":"2026-09-28","retail_net":-2409.0,"foreign_net":2887.0,"institution_net":-478.0},{"date":"2026-09-23","retail_net":3187.0,"foreign_net":-2142.0,"institution_net":-1045.0},{"date":"2026-09-22","retail_net":-8655.0,"foreign_net":7664.0,"institution_net":991.0},{"date":"2026-09-21","retail_net":-9454.0,"foreign_net":9544.0,"institution_net":-90.0},{"date":"2026-09-18","retail_net":18381.0,"foreign_net":-18316.0,"institution_net":-65.0},{"date":"2026-09-17","retail_net":-32376.0,"foreign_net":32413.0,"institution_net":-37.0},{"date":"2026-09-16","retail_net":25902.0,"foreign_net":-25913.0,"institution_net":11.0},{"date":"2026-09-15","retail_net":103233.0,"foreign_net":-103153.0,"institution_net":-80.0},{"date":"2026-09-14","retail_net":6965.0,"foreign_net":-2741.0,"institution_net":-4224.0},{"date":"2026-09-11","retail_net":1407.0,"foreign_net":-1426.0,"institution_net":19.0},{"date":"2026-09-10","retail_net":15224.0,"foreign_net":-15194.0,"institution_net":-30.0},{"date":"2026-09-09","retail_net":-1578.0,"foreign_net":1655.0,"institution_net":-77.0},{"date":"2026-09-08","retail_net":922.0,"foreign_net":-622.0,"institution_net":-300.0},{"date":"2026-09-07","retail_net":2447.0,"foreign_net":-2804.0,"institution_net":357.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":2121.0,"foreign_net":-2103.0,"institution_net":-18.0},"d3":{"retail_net":4784.0,"foreign_net":-4550.0,"institution_net":-234.0},"d7":{"retail_net":-13635.0,"foreign_net":13341.0,"institution_net":294.0},"d14":{"retail_net":-24145.0,"foreign_net":22534.0,"institution_net":1611.0},"d30":{"retail_net":98859.0,"foreign_net":-95425.0,"institution_net":-3434.0}},"analysis":"최근 5일 외국인 순매수 9010.00, 기관 순매수 202.00. 30일 누적: 외국인 -9.54만, 기관 -3434.00.","foreign_flow":9010.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":202.0},"insider_trades":[],"price_analysis":{"current":3480.0,"low_30d":3390.0,"support":3511.0,"high_30d":4600.0,"change_1d":-1.7,"change_7d":-5.0,"change_30d":-0.6,"resistance":4479.0,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.58,"per":28.7,"quarter":"2025-Q3"},{"pbr":2.18,"per":31.45,"quarter":"2025-Q4"},{"pbr":1.91,"per":22.23,"quarter":"2026-Q1"},{"pbr":1.19,"per":6.91,"quarter":"2026-Q2"},{"pbr":0.63,"per":6.28,"quarter":"현재"}],"timeline":[{"close":7560.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":6475.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":5820.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":3830.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.96,"pbr_5y_low":1.19,"per_5y_avg":22.32,"per_5y_low":6.91,"current_pbr":0.63,"current_per":6.28,"pbr_5y_high":2.58,"per_5y_high":31.45,"pbr_5y_median":2.04,"per_5y_median":25.46,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"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 20% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +20.4%"},"momentum":{"grade":"D","reason":"RSI 38"},"valuation":{"grade":"C","reason":"PER 6.29x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.5%"},"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":3.79,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.48,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.61,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.45,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":30.41,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":10.38,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":27.76,"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":2.58,"per":28.7,"close":7560.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.18,"per":31.45,"close":6475.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.91,"per":22.23,"close":5820.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.19,"per":6.91,"close":3830.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"6.3배"},{"label":"PBR","value":"0.6배"},{"label":"ROE","value":"5.5%"}],"data_summary":{"sources":["구조","모멘텀·자금"],"axes_total":4,"axes_covered":2,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":301.0,"pbr":null,"per":null,"roa":0.037884526909799744,"roe":0.0547644601911684,"revenue":7631355539.0,"market_cap":null,"net_income":4093832972.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3041134590230497,"total_assets":108060818121.0,"total_equity":74753461601.0,"profit_margin":0.5364489901012329,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":825321040.0,"operating_margin":0.10814868155234039},{"eps":131.17,"pbr":1.17,"per":34.1,"roa":0.0156781568670912,"roe":0.025253185752913195,"revenue":6339413323.0,"market_cap":80300000000.0,"net_income":1784380727.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3598223568613338,"total_assets":113813169630.0,"total_equity":70659628629.0,"profit_margin":0.28147411062883304,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1157294161.0,"operating_margin":0.18255540410990803},{"eps":87.73,"pbr":null,"per":null,"roa":0.01071743034102799,"roe":0.017327934306648703,"revenue":7184729386.0,"market_cap":null,"net_income":1193465771.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3015815657889832,"total_assets":111357455381.0,"total_equity":68875247902.0,"profit_margin":0.16611144371360181,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":347413139.0,"operating_margin":0.048354380566783955},{"eps":34.45,"pbr":null,"per":null,"roa":0.00466577838854125,"roe":0.006909648797915758,"revenue":6010546586.0,"market_cap":null,"net_income":468624680.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.39245541869592626,"total_assets":100438692320.0,"total_equity":67821779906.0,"profit_margin":0.07796706560623604,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":489185785.0,"operating_margin":0.08138790341288273},{"eps":8.5,"pbr":null,"per":null,"roa":0.0014283097454888065,"roe":0.0017662575040389018,"revenue":8873860514.0,"market_cap":null,"net_income":115652802.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.26865999192107654,"total_assets":80971793664.0,"total_equity":65479015226.0,"profit_margin":0.013032974973805183,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1096979032.0,"operating_margin":0.12361914301778036},{"eps":75.17,"pbr":null,"per":null,"roa":0.012179894209870696,"roe":0.01564414571219397,"revenue":6006516246.0,"market_cap":null,"net_income":1022553966.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5272280835182811,"total_assets":83954256776.0,"total_equity":65363362424.0,"profit_margin":0.17024077254114864,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1155141675.0,"operating_margin":0.19231475079573104},{"eps":145.27,"pbr":null,"per":null,"roa":0.023971526006931327,"roe":0.030873386097641946,"revenue":24499902644.0,"market_cap":null,"net_income":1976091478.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3956772149204464,"total_assets":82434947088.0,"total_equity":64006308597.0,"profit_margin":0.08065711552874039,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1871004711.0,"operating_margin":0.07636784268847725}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":263.39,"per":28.7,"date":"2025-09","close":7560.0,"source":"reported"},{"eps":263.39,"per":34.89,"date":"2025-10","close":9190.0,"source":"reported"},{"eps":263.39,"per":29.12,"date":"2025-11","close":7670.0,"source":"reported"},{"eps":205.85,"per":31.45,"date":"2025-12","close":6475.0,"source":"reported"},{"eps":205.85,"per":29.92,"date":"2026-01","close":6160.0,"source":"reported"},{"eps":205.85,"per":34.66,"date":"2026-02","close":7135.0,"source":"reported"},{"eps":261.85,"per":22.23,"date":"2026-03","close":5820.0,"source":"reported"},{"eps":261.85,"per":23.37,"date":"2026-04","close":6120.0,"source":"reported"},{"eps":261.85,"per":18.12,"date":"2026-05","close":4745.0,"source":"reported"},{"eps":554.35,"per":6.91,"date":"2026-06","close":3830.0,"source":"reported"},{"eps":554.35,"per":5.39,"date":"2026-07","close":2990.0,"source":"reported"},{"eps":554.35,"per":6.21,"date":"2026-08","close":3440.0,"source":"reported"},{"eps":554.35,"per":6.87,"date":"2026-09","close":3810.0,"source":"reported"},{"eps":554.35,"per":6.26,"date":"2026-10","close":3470.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":20.29,"std":11.28,"count":14,"current":6.26,"lower_1sd":9.02,"upper_1sd":31.57},"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":"에어레인","phase":"above-fold","symbol_resolved":true}