{"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":"2026-10-23T09:34:20.418623+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-4.0,"direction":"higher_better","percentile":44},{"name":"영업이익 성장률","unit":"%","value":-19.9,"direction":"higher_better","percentile":30}],"summary":"매출 -4.0%","percentile":37},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":69.6,"direction":null,"percentile":70},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-8.1,"direction":"higher_better","percentile":36}],"summary":"RSI 70","percentile":59},"valuation":{"grade":"C","metrics":[],"summary":"PER 10.32x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":16.87,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":11.91,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.87,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.03,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 3.9x, 순차입금비율 0.0x","percentile":68}},"signals":[],"summary":"오리온(271560)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 4.40조. 현재가 111,300원, 전일 대비 -1.0%, 30일 -8.1%. PER 10.3배 / ROE 2.1%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매도 2.68만, 기관 순매수 4.22만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.59,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.59%","value_pct":2.59},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":26.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.03,"direction":"lower_better","percentile":null}],"summary":"배당성향 27%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":2.59},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-1963.9307771908789,"grade":"B","trend":"상승","atr_14":3139.285714285714,"rsi_14":69.56521739130434,"sma_20":108455.0,"sma_60":120930.0,"comment":"상승 추세, RSI 70","analysis":"RSI(14) 69.6로 강세 구간입니다. MACD(-1963.93)가 시그널선(-3426.80)을 상회합니다(골든크로스). SMA20 108455, SMA60 120930 — 혼조세입니다. 볼린저밴드 102933~113977 (현재 위치 76%).","bb_lower":102932.50961974582,"bb_upper":113977.49038025418,"macd_signal":-3426.7980707113898},"change_pct":-1.16,"chart_data":[{"date":"2024-11-28","open":97040,"high":97790,"low":95165,"close":96571,"volume":94857},{"date":"2024-11-29","open":97228,"high":97228,"low":94884,"close":96196,"volume":124422},{"date":"2024-12-02","open":97603,"high":99478,"low":96853,"close":97040,"volume":133517},{"date":"2024-12-03","open":98915,"high":98915,"low":96103,"close":97509,"volume":156780},{"date":"2024-12-04","open":96103,"high":98447,"low":95540,"close":97415,"volume":152986},{"date":"2024-12-05","open":97134,"high":99009,"low":96665,"close":97322,"volume":112372},{"date":"2024-12-06","open":98072,"high":98165,"low":95634,"close":97322,"volume":110714},{"date":"2024-12-09","open":96478,"high":96478,"low":94227,"close":94696,"volume":140066},{"date":"2024-12-10","open":95634,"high":98915,"low":95165,"close":98915,"volume":149090},{"date":"2024-12-11","open":98165,"high":99853,"low":97509,"close":97978,"volume":76205},{"date":"2024-12-12","open":98353,"high":99384,"low":97228,"close":99384,"volume":174040},{"date":"2024-12-13","open":99009,"high":99384,"low":97790,"close":98540,"volume":92042},{"date":"2024-12-16","open":98540,"high":99290,"low":94884,"close":95259,"volume":213693},{"date":"2024-12-17","open":94790,"high":95353,"low":92352,"close":93571,"volume":206133},{"date":"2024-12-18","open":94884,"high":97134,"low":94884,"close":95821,"volume":115140,"rsi_14":48.04},{"date":"2024-12-19","open":94790,"high":99478,"low":93665,"close":98728,"volume":187901,"rsi_14":55.84},{"date":"2024-12-20","open":98728,"high":99290,"low":96853,"close":97040,"volume":124827,"rsi_14":50.0},{"date":"2024-12-23","open":97978,"high":98915,"low":97040,"close":98165,"volume":64837,"rsi_14":51.42},{"date":"2024-12-24","open":98540,"high":99665,"low":97697,"close":98728,"volume":81696,"rsi_14":52.78},{"date":"2024-12-26","open":98822,"high":99478,"low":97322,"close":98259,"volume":74133,"rsi_14":51.95,"sma_20":101199.93},{"date":"2024-12-27","open":96759,"high":99009,"low":96478,"close":97790,"volume":58108,"rsi_14":50.96,"sma_20":101263.37},{"date":"2024-12-30","open":97603,"high":98165,"low":95540,"close":96009,"volume":51495,"rsi_14":52.78,"sma_20":101253.61},{"date":"2025-01-02","open":96196,"high":99009,"low":96103,"close":96665,"volume":61701,"rsi_14":44.39,"sma_20":101234.09},{"date":"2025-01-03","open":96665,"high":97790,"low":95446,"close":96478,"volume":108219,"rsi_14":46.12,"sma_20":101180.41},{"date":"2025-01-06","open":96103,"high":96853,"low":94978,"close":96478,"volume":123392,"rsi_14":41.88,"sma_20":101131.62},{"date":"2025-01-07","open":96478,"high":97322,"low":96196,"close":96384,"volume":64490,"rsi_14":43.72,"sma_20":101082.82},{"date":"2025-01-08","open":95728,"high":96853,"low":94321,"close":95353,"volume":163305,"rsi_14":50.31,"sma_20":100980.35},{"date":"2025-01-09","open":95353,"high":96290,"low":95071,"close":95821,"volume":122497,"rsi_14":58.22,"sma_20":101038.9},{"date":"2025-01-10","open":95259,"high":96478,"low":93946,"close":94790,"volume":97106,"rsi_14":45.86,"sma_20":100824.2},{"date":"2025-01-13","open":94603,"high":95071,"low":93665,"close":93759,"volume":108153,"rsi_14":26.55,"sma_20":100604.61},{"date":"2025-01-14","open":93759,"high":94227,"low":92821,"close":93102,"volume":73742,"rsi_14":29.41,"sma_20":100277.67},{"date":"2025-01-15","open":93290,"high":93477,"low":92071,"close":92259,"volume":72776,"rsi_14":18.18,"sma_20":99950.73},{"date":"2025-01-16","open":92821,"high":93196,"low":91321,"close":92165,"volume":128956,"rsi_14":12.77,"sma_20":99789.7},{"date":"2025-01-17","open":92165,"high":93384,"low":91977,"close":92259,"volume":57246,"rsi_14":14.44,"sma_20":99721.38},{"date":"2025-01-20","open":92259,"high":92446,"low":91040,"close":91508,"volume":56929,"rsi_14":13.98,"sma_20":99496.92},{"date":"2025-01-21","open":91977,"high":93196,"low":91133,"close":92352,"volume":65386,"rsi_14":26.51,"sma_20":99165.1},{"date":"2025-01-22","open":93009,"high":93009,"low":91884,"close":92259,"volume":56308,"rsi_14":19.48,"sma_20":98916.24},{"date":"2025-01-23","open":93009,"high":93102,"low":91790,"close":92071,"volume":53786,"rsi_14":19.48,"sma_20":98599.06},{"date":"2025-01-24","open":91977,"high":92540,"low":90946,"close":91040,"volume":76795,"rsi_14":17.05,"sma_20":98198.92},{"date":"2025-01-31","open":92540,"high":95071,"low":92071,"close":95071,"volume":112263,"rsi_14":44.62,"sma_20":98033.01},{"date":"2025-02-03","open":93196,"high":94509,"low":91884,"close":94509,"volume":70987,"rsi_14":46.4,"sma_20":97862.22},{"date":"2025-02-04","open":94696,"high":94790,"low":93290,"close":93571,"volume":73021,"rsi_14":40.77,"sma_20":97735.35},{"date":"2025-02-05","open":94040,"high":95540,"low":93477,"close":93946,"volume":97887,"rsi_14":46.34,"sma_20":97593.84},{"date":"2025-02-06","open":94603,"high":96478,"low":94040,"close":96478,"volume":104249,"rsi_14":60.43,"sma_20":97593.84},{"date":"2025-02-07","open":96009,"high":98447,"low":96009,"close":96759,"volume":120625,"rsi_14":64.44,"sma_20":97608.48},{"date":"2025-02-10","open":96759,"high":98447,"low":96196,"close":97978,"volume":104165,"rsi_14":71.94,"sma_20":97691.43},{"date":"2025-02-11","open":97322,"high":98634,"low":96571,"close":98353,"volume":160087,"rsi_14":73.24,"sma_20":97847.58},{"date":"2025-02-12","open":98822,"high":101447,"low":97697,"close":101259,"volume":211448,"rsi_14":77.91,"sma_20":98130.6},{"date":"2025-02-13","open":101259,"high":101916,"low":99759,"close":100884,"volume":134607,"rsi_14":79.76,"sma_20":98447.78},{"date":"2025-02-14","open":101166,"high":103510,"low":100322,"close":102947,"volume":134880,"rsi_14":81.22,"sma_20":98925.99},{"date":"2025-02-17","open":103228,"high":103228,"low":101166,"close":101822,"volume":87800,"rsi_14":76.56,"sma_20":99379.8},{"date":"2025-02-18","open":101541,"high":101822,"low":100228,"close":100978,"volume":112021,"rsi_14":73.87,"sma_20":99833.62},{"date":"2025-02-19","open":100509,"high":102384,"low":100134,"close":100228,"volume":110261,"rsi_14":75.0,"sma_20":100253.27},{"date":"2025-02-20","open":100416,"high":104166,"low":100416,"close":103228,"volume":200798,"rsi_14":73.51,"sma_20":100824.19},{"date":"2025-02-21","open":103041,"high":103228,"low":100978,"close":101259,"volume":99017,"rsi_14":68.0,"sma_20":101331.68},{"date":"2025-02-24","open":101166,"high":103791,"low":100884,"close":101916,"volume":98749,"rsi_14":72.59,"sma_20":101829.41},{"date":"2025-02-25","open":101072,"high":101822,"low":99478,"close":100134,"volume":103563,"rsi_14":65.57,"sma_20":102239.3},{"date":"2025-02-26","open":99666,"high":100697,"low":96759,"close":97415,"volume":226850,"rsi_14":52.34,"sma_20":102517.45},{"date":"2025-02-27","open":98856,"high":99625,"low":97511,"close":99625,"volume":142703,"rsi_14":56.52,"sma_20":102964.27},{"date":"2025-02-28","open":99433,"high":99433,"low":97511,"close":97896,"volume":148035,"rsi_14":49.82,"sma_20":103111.26,"sma_60":100781.4},{"date":"2025-03-04","open":98472,"high":99721,"low":97511,"close":98952,"volume":82225,"rsi_14":51.29,"sma_20":103342.53,"sma_60":100822.71},{"date":"2025-03-05","open":98952,"high":99913,"low":97031,"close":97319,"volume":99807,"rsi_14":41.01,"sma_20":103537.6,"sma_60":100842.18},{"date":"2025-03-06","open":97992,"high":101835,"low":97031,"close":101642,"volume":146708,"rsi_14":51.47,"sma_20":103938.15,"sma_60":100922.02},{"date":"2025-03-07","open":101642,"high":104813,"low":100682,"close":103852,"volume":177127,"rsi_14":51.74,"sma_20":104321.94,"sma_60":101032.06},{"date":"2025-03-10","open":103083,"high":105773,"low":102795,"close":103372,"volume":125853,"rsi_14":53.06,"sma_20":104666.1,"sma_60":101135.4},{"date":"2025-03-11","open":101738,"high":105389,"low":101162,"close":104909,"volume":118327,"rsi_14":57.54,"sma_20":105026.82,"sma_60":101267.02},{"date":"2025-03-12","open":103852,"high":105389,"low":103852,"close":103948,"volume":83908,"rsi_14":57.08,"sma_20":105318.02,"sma_60":101381.98},{"date":"2025-03-13","open":103852,"high":104909,"low":103276,"close":104524,"volume":106572,"rsi_14":52.72,"sma_20":105487.96,"sma_60":101552.49},{"date":"2025-03-14","open":104044,"high":107791,"low":103276,"close":106062,"volume":197409,"rsi_14":60.26,"sma_20":105757.41,"sma_60":101676.46},{"date":"2025-03-17","open":106062,"high":109328,"low":104813,"close":109232,"volume":215642,"rsi_14":64.11,"sma_20":106084.51,"sma_60":101871.7},{"date":"2025-03-18","open":108944,"high":109904,"low":107983,"close":108367,"volume":121538,"rsi_14":66.46,"sma_20":106425.16,"sma_60":102027.55},{"date":"2025-03-19","open":110385,"high":118647,"low":109040,"close":113651,"volume":623363,"rsi_14":79.44,"sma_20":107084.73,"sma_60":102289.69},{"date":"2025-03-20","open":114804,"high":117878,"low":113747,"close":114708,"volume":347386,"rsi_14":78.55,"sma_20":107838.34,"sma_60":102627.1},{"date":"2025-03-21","open":114324,"high":117110,"low":112402,"close":117110,"volume":235440,"rsi_14":85.46,"sma_20":108560.8,"sma_60":103035.46},{"date":"2025-03-24","open":117110,"high":117206,"low":113363,"close":114900,"volume":131751,"rsi_14":78.23,"sma_20":109270.74,"sma_60":103366.45},{"date":"2025-03-25","open":114420,"high":115477,"low":112835,"close":114228,"volume":111176,"rsi_14":80.99,"sma_20":109911.51,"sma_60":103635.34},{"date":"2025-03-26","open":114708,"high":114708,"low":111249,"close":111730,"volume":119841,"rsi_14":69.81,"sma_20":110515.0,"sma_60":103890.18},{"date":"2025-03-27","open":111057,"high":114804,"low":111057,"close":114420,"volume":141112,"rsi_14":70.37,"sma_20":111400.0,"sma_60":104172.17},{"date":"2025-03-28","open":113459,"high":113459,"low":111538,"close":113267,"volume":96700,"rsi_14":68.59,"sma_20":112110.0,"sma_60":104424.4},{"date":"2025-03-31","open":110865,"high":114516,"low":110193,"close":113267,"volume":99180,"rsi_14":66.67,"sma_20":112910.0,"sma_60":104684.76},{"date":"2025-04-01","open":114324,"high":114324,"low":112018,"close":113459,"volume":80174,"rsi_14":69.57,"sma_20":113665.0,"sma_60":104956.58},{"date":"2025-04-02","open":113747,"high":115765,"low":112594,"close":114035,"volume":114417,"rsi_14":69.57,"sma_20":114535.0,"sma_60":105269.32},{"date":"2025-04-03","open":111057,"high":114324,"low":110865,"close":113267,"volume":97965,"rsi_14":65.31,"sma_20":115140.0,"sma_60":105557.33},{"date":"2025-04-04","open":112883,"high":113267,"low":111442,"close":112594,"volume":104969,"rsi_14":57.99,"sma_20":115595.0,"sma_60":105836.93},{"date":"2025-04-07","open":107695,"high":111249,"low":107118,"close":110193,"volume":158853,"rsi_14":54.04,"sma_20":115950.0,"sma_60":106074.86},{"date":"2025-04-08","open":111057,"high":111249,"low":107599,"close":109616,"volume":131312,"rsi_14":38.71,"sma_20":116195.0,"sma_60":106304.42},{"date":"2025-04-09","open":107503,"high":108559,"low":105773,"close":106734,"volume":154052,"rsi_14":29.76,"sma_20":116340.0,"sma_60":106501.87},{"date":"2025-04-10","open":111057,"high":111153,"low":105677,"close":110193,"volume":172863,"rsi_14":33.33,"sma_20":116635.0,"sma_60":106751.19},{"date":"2025-04-11","open":109136,"high":110961,"low":108752,"close":110001,"volume":141615,"rsi_14":36.92,"sma_20":116840.0,"sma_60":107015.06},{"date":"2025-04-14","open":109712,"high":110961,"low":109040,"close":110673,"volume":113407,"rsi_14":40.51,"sma_20":116915.0,"sma_60":107308.5},{"date":"2025-04-15","open":110385,"high":113075,"low":109136,"close":112114,"volume":204422,"rsi_14":51.09,"sma_20":117110.0,"sma_60":107638.32},{"date":"2025-04-16","open":114324,"high":117206,"low":114228,"close":116053,"volume":245657,"rsi_14":54.31,"sma_20":117235.0,"sma_60":108051.12},{"date":"2025-04-17","open":117014,"high":117110,"low":114420,"close":114612,"volume":92968,"rsi_14":53.5,"sma_20":117230.0,"sma_60":108440.54},{"date":"2025-04-18","open":115284,"high":116725,"low":114420,"close":116053,"volume":98146,"rsi_14":56.74,"sma_20":117175.0,"sma_60":108853.33},{"date":"2025-04-21","open":116725,"high":116725,"low":113747,"close":114900,"volume":65791,"rsi_14":53.33,"sma_20":117175.0,"sma_60":109259.14},{"date":"2025-04-22","open":114804,"high":116437,"low":113939,"close":115284,"volume":60003,"rsi_14":52.91,"sma_20":117230.0,"sma_60":109656.97},{"date":"2025-04-23","open":115861,"high":117494,"low":115188,"close":116053,"volume":106616,"rsi_14":56.5,"sma_20":117455.0,"sma_60":110069.77},{"date":"2025-04-24","open":115669,"high":116149,"low":114420,"close":114996,"volume":69880,"rsi_14":55.51,"sma_20":117485.0,"sma_60":110467.48},{"date":"2025-04-25","open":114996,"high":115380,"low":113939,"close":114900,"volume":135948,"rsi_14":62.07,"sma_20":117570.0,"sma_60":110881.42},{"date":"2025-04-28","open":113939,"high":115861,"low":113747,"close":115861,"volume":78421,"rsi_14":65.7,"sma_20":117705.0,"sma_60":111242.09},{"date":"2025-04-29","open":116341,"high":119319,"low":115957,"close":118839,"volume":129766,"rsi_14":80.29,"sma_20":117985.0,"sma_60":111664.18},{"date":"2025-04-30","open":118839,"high":121721,"low":116821,"close":118359,"volume":135789,"rsi_14":74.01,"sma_20":118210.0,"sma_60":112094.2},{"date":"2025-05-02","open":117206,"high":119031,"low":116821,"close":117878,"volume":55472,"rsi_14":72.78,"sma_20":118450.0,"sma_60":112509.38},{"date":"2025-05-07","open":119992,"high":119992,"low":117110,"close":117878,"volume":88595,"rsi_14":71.68,"sma_20":118725.0,"sma_60":112880.65},{"date":"2025-05-08","open":117494,"high":119127,"low":117014,"close":118455,"volume":169577,"rsi_14":70.12,"sma_20":119155.0,"sma_60":113257.03},{"date":"2025-05-09","open":119896,"high":122297,"low":118359,"close":121913,"volume":213142,"rsi_14":69.18,"sma_20":119795.0,"sma_60":113672.27},{"date":"2025-05-12","open":122009,"high":122201,"low":117686,"close":118551,"volume":115063,"rsi_14":61.45,"sma_20":120410.0,"sma_60":114022.68},{"date":"2025-05-13","open":116533,"high":118551,"low":113939,"close":117686,"volume":143384,"rsi_14":54.91,"sma_20":120800.0,"sma_60":114307.65},{"date":"2025-05-14","open":117206,"high":118743,"low":116341,"close":117782,"volume":96349,"rsi_14":59.26,"sma_20":121205.0,"sma_60":114600.8},{"date":"2025-05-15","open":116629,"high":118455,"low":116533,"close":118455,"volume":85940,"rsi_14":60.0,"sma_20":121610.0,"sma_60":114869.84},{"date":"2025-05-16","open":118839,"high":120953,"low":117494,"close":118263,"volume":94650,"rsi_14":57.23,"sma_20":121930.0,"sma_60":115155.05},{"date":"2025-05-19","open":117878,"high":117974,"low":115669,"close":117398,"volume":89888,"rsi_14":57.96,"sma_20":122000.0,"sma_60":115439.91},{"date":"2025-05-20","open":117206,"high":117686,"low":111057,"close":112306,"volume":291913,"rsi_14":43.54,"sma_20":121880.0,"sma_60":115649.45},{"date":"2025-05-21","open":114132,"high":114132,"low":106926,"close":107311,"volume":468232,"rsi_14":32.27,"sma_20":121425.0,"sma_60":115720.27},{"date":"2025-05-22","open":107311,"high":108271,"low":106158,"close":106830,"volume":177747,"rsi_14":22.22,"sma_20":121005.0,"sma_60":115816.91},{"date":"2025-05-23","open":107118,"high":108079,"low":105966,"close":107407,"volume":154706,"rsi_14":24.78,"sma_20":120595.0,"sma_60":115912.17},{"date":"2025-05-26","open":107983,"high":108271,"low":105485,"close":106830,"volume":184782,"rsi_14":24.67,"sma_20":120115.0,"sma_60":116028.33},{"date":"2025-05-27","open":106254,"high":108271,"low":106158,"close":107311,"volume":110491,"rsi_14":26.29,"sma_20":119715.0,"sma_60":116200.0},{"date":"2025-05-28","open":107407,"high":107791,"low":106158,"close":106830,"volume":154856,"rsi_14":23.81,"sma_20":119295.0,"sma_60":116325.0},{"date":"2025-05-29","open":107311,"high":107887,"low":106542,"close":107214,"volume":97983,"rsi_14":11.56,"sma_20":118845.0,"sma_60":116486.67,"sma_120":108634.03},{"date":"2025-05-30","open":107983,"high":108559,"low":105773,"close":106062,"volume":205856,"rsi_14":13.07,"sma_20":118180.0,"sma_60":116610.0,"sma_120":108716.35},{"date":"2025-06-02","open":105773,"high":107214,"low":105293,"close":106446,"volume":63348,"rsi_14":15.79,"sma_20":117560.0,"sma_60":116768.33,"sma_120":108805.26},{"date":"2025-06-04","open":107311,"high":108848,"low":106542,"close":107311,"volume":161117,"rsi_14":19.55,"sma_20":117010.0,"sma_60":116866.67,"sma_120":108894.35},{"date":"2025-06-05","open":107022,"high":108848,"low":106926,"close":107887,"volume":133664,"rsi_14":19.1,"sma_20":116490.0,"sma_60":116936.67,"sma_120":108984.37},{"date":"2025-06-09","open":108463,"high":108944,"low":106830,"close":108079,"volume":173080,"rsi_14":20.22,"sma_20":115950.0,"sma_60":117018.33,"sma_120":109076.87},{"date":"2025-06-10","open":107983,"high":108752,"low":107407,"close":108559,"volume":100862,"rsi_14":23.56,"sma_20":115255.0,"sma_60":117081.67,"sma_120":109174.35},{"date":"2025-06-11","open":108079,"high":109136,"low":106446,"close":108079,"volume":158805,"rsi_14":32.54,"sma_20":114710.0,"sma_60":117153.33,"sma_120":109267.66},{"date":"2025-06-12","open":107503,"high":108463,"low":107022,"close":108271,"volume":187895,"rsi_14":56.58,"sma_20":114220.0,"sma_60":117218.33,"sma_120":109385.41},{"date":"2025-06-13","open":107407,"high":108079,"low":106542,"close":107022,"volume":122012,"rsi_14":51.19,"sma_20":113660.0,"sma_60":117235.0,"sma_120":109455.73},{"date":"2025-06-16","open":107695,"high":108271,"low":105966,"close":106734,"volume":97511,"rsi_14":45.68,"sma_20":113050.0,"sma_60":117191.67,"sma_120":109531.69},{"date":"2025-06-17","open":106254,"high":106830,"low":105005,"close":105869,"volume":175966,"rsi_14":44.05,"sma_20":112405.0,"sma_60":117148.33,"sma_120":109587.94},{"date":"2025-06-18","open":105293,"high":105869,"low":101354,"close":102699,"volume":367719,"rsi_14":28.57,"sma_20":111640.0,"sma_60":116958.33,"sma_120":109624.01},{"date":"2025-06-19","open":102027,"high":104044,"low":102027,"close":102795,"volume":179903,"rsi_14":30.56,"sma_20":111145.0,"sma_60":116751.67,"sma_120":109689.39},{"date":"2025-06-20","open":101162,"high":103756,"low":101066,"close":102987,"volume":183992,"rsi_14":29.25,"sma_20":110920.0,"sma_60":116506.67,"sma_120":109771.06},{"date":"2025-06-23","open":100874,"high":102987,"low":100874,"close":101354,"volume":176653,"rsi_14":27.93,"sma_20":110635.0,"sma_60":116271.67,"sma_120":109819.06},{"date":"2025-06-24","open":102123,"high":103372,"low":101450,"close":103180,"volume":169214,"rsi_14":36.51,"sma_20":110415.0,"sma_60":116080.0,"sma_120":109857.67},{"date":"2025-06-25","open":103276,"high":104428,"low":103083,"close":104332,"volume":156656,"rsi_14":37.98,"sma_20":110285.0,"sma_60":115951.67,"sma_120":109920.92},{"date":"2025-06-26","open":104140,"high":104236,"low":102315,"close":103660,"volume":185034,"rsi_14":33.08,"sma_20":110095.0,"sma_60":115765.0,"sma_120":109968.58},{"date":"2025-06-27","open":103948,"high":105101,"low":102219,"close":102411,"volume":98942,"rsi_14":29.08,"sma_20":109865.0,"sma_60":115576.67,"sma_120":110000.53},{"date":"2025-06-30","open":103468,"high":105293,"low":102987,"close":104524,"volume":109714,"rsi_14":36.71,"sma_20":109725.0,"sma_60":115425.0,"sma_120":110054.88},{"date":"2025-07-01","open":105197,"high":108271,"low":104332,"close":107311,"volume":157235,"rsi_14":47.8,"sma_20":109790.0,"sma_60":115318.33,"sma_120":110137.46},{"date":"2025-07-02","open":107695,"high":113939,"low":107407,"close":113843,"volume":427308,"rsi_14":61.69,"sma_20":110175.0,"sma_60":115315.0,"sma_120":110292.16},{"date":"2025-07-03","open":112594,"high":114228,"low":111249,"close":113843,"volume":133294,"rsi_14":65.11,"sma_20":110515.0,"sma_60":115325.0,"sma_120":110441.16},{"date":"2025-07-04","open":112787,"high":112979,"low":110865,"close":111442,"volume":132931,"rsi_14":59.53,"sma_20":110700.0,"sma_60":115305.0,"sma_120":110570.96},{"date":"2025-07-07","open":110577,"high":113843,"low":110193,"close":112594,"volume":95318,"rsi_14":63.46,"sma_20":110935.0,"sma_60":115346.67,"sma_120":110710.76},{"date":"2025-07-08","open":113171,"high":114132,"low":112402,"close":113555,"volume":118892,"rsi_14":73.84,"sma_20":111195.0,"sma_60":115415.0,"sma_120":110859.71},{"date":"2025-07-09","open":113555,"high":116918,"low":113555,"close":116821,"volume":198800,"rsi_14":77.04,"sma_20":111650.0,"sma_60":115590.0,"sma_120":111045.93},{"date":"2025-07-10","open":116821,"high":117206,"low":115092,"close":116629,"volume":121298,"rsi_14":76.3,"sma_20":112085.0,"sma_60":115701.67,"sma_120":111226.43},{"date":"2025-07-11","open":116437,"high":116437,"low":114804,"close":115957,"volume":100200,"rsi_14":79.23,"sma_20":112550.0,"sma_60":115805.0,"sma_120":111410.03},{"date":"2025-07-14","open":114996,"high":116725,"low":114996,"close":116245,"volume":78075,"rsi_14":77.87,"sma_20":113045.0,"sma_60":115901.67,"sma_120":111605.08},{"date":"2025-07-15","open":115477,"high":116341,"low":113267,"close":114132,"volume":173836,"rsi_14":70.08,"sma_20":113475.0,"sma_60":115936.67,"sma_120":111787.49},{"date":"2025-07-16","open":113363,"high":113843,"low":108656,"close":109520,"volume":244951,"rsi_14":60.34,"sma_20":113830.0,"sma_60":115823.33,"sma_120":111937.23},{"date":"2025-07-17","open":110193,"high":110193,"low":107599,"close":110193,"volume":182536,"rsi_14":64.01,"sma_20":114215.0,"sma_60":115746.67,"sma_120":112093.6},{"date":"2025-07-18","open":109616,"high":110769,"low":108463,"close":110193,"volume":120813,"rsi_14":61.05,"sma_20":114590.0,"sma_60":115645.0,"sma_120":112249.17},{"date":"2025-07-21","open":110193,"high":110193,"low":108559,"close":109520,"volume":92662,"rsi_14":54.69,"sma_20":115015.0,"sma_60":115551.67,"sma_120":112405.4},{"date":"2025-07-22","open":109520,"high":110289,"low":108463,"close":109232,"volume":74796,"rsi_14":36.67,"sma_20":115330.0,"sma_60":115446.67,"sma_120":112551.82},{"date":"2025-07-23","open":109904,"high":109904,"low":107983,"close":108271,"volume":78581,"rsi_14":34.74,"sma_20":115535.0,"sma_60":115311.67,"sma_120":112690.72},{"date":"2025-07-24","open":108656,"high":108848,"low":107311,"close":108271,"volume":107515,"rsi_14":40.0,"sma_20":115775.0,"sma_60":115195.0,"sma_120":112831.24},{"date":"2025-07-25","open":107214,"high":108463,"low":106638,"close":107599,"volume":94488,"rsi_14":33.75,"sma_20":116045.0,"sma_60":115068.33,"sma_120":112974.88},{"date":"2025-07-28","open":107599,"high":107695,"low":105293,"close":106158,"volume":120396,"rsi_14":26.67,"sma_20":116130.0,"sma_60":114900.0,"sma_120":113071.04},{"date":"2025-07-29","open":105773,"high":106830,"low":105389,"close":106542,"volume":94665,"rsi_14":10.37,"sma_20":116090.0,"sma_60":114686.67,"sma_120":113175.42},{"date":"2025-07-30","open":106158,"high":107407,"low":106158,"close":107118,"volume":72492,"rsi_14":14.39,"sma_20":115740.0,"sma_60":114491.67,"sma_120":113292.93},{"date":"2025-07-31","open":106734,"high":107791,"low":106350,"close":106926,"volume":95137,"rsi_14":14.93,"sma_20":115380.0,"sma_60":114301.67,"sma_120":113405.52},{"date":"2025-08-01","open":106254,"high":106734,"low":104717,"close":105197,"volume":109140,"rsi_14":11.41,"sma_20":115055.0,"sma_60":114081.67,"sma_120":113481.16},{"date":"2025-08-04","open":104621,"high":105869,"low":102891,"close":105197,"volume":99447,"rsi_14":13.39,"sma_20":114670.0,"sma_60":113851.67,"sma_120":113554.35},{"date":"2025-08-05","open":105869,"high":107022,"low":105005,"close":105389,"volume":103874,"rsi_14":23.46,"sma_20":114245.0,"sma_60":113565.0,"sma_120":113618.64},{"date":"2025-08-06","open":105677,"high":107503,"low":105389,"close":106446,"volume":87584,"rsi_14":27.06,"sma_20":113705.0,"sma_60":113355.0,"sma_120":113688.84},{"date":"2025-08-07","open":106446,"high":107118,"low":104909,"close":106734,"volume":118234,"rsi_14":29.55,"sma_20":113190.0,"sma_60":113165.0,"sma_120":113736.33},{"date":"2025-08-08","open":106734,"high":107695,"low":105966,"close":107599,"volume":115746,"rsi_14":38.89,"sma_20":112755.0,"sma_60":112988.33,"sma_120":113794.57},{"date":"2025-08-11","open":107599,"high":107695,"low":104909,"close":105197,"volume":135066,"rsi_14":31.25,"sma_20":112180.0,"sma_60":112758.33,"sma_120":113814.08},{"date":"2025-08-12","open":104909,"high":106062,"low":104044,"close":104428,"volume":148007,"rsi_14":31.82,"sma_20":111675.0,"sma_60":112518.33,"sma_120":113836.69},{"date":"2025-08-13","open":104524,"high":104909,"low":103180,"close":104236,"volume":106035,"rsi_14":31.25,"sma_20":111400.0,"sma_60":112290.0,"sma_120":113864.96},{"date":"2025-08-14","open":104909,"high":105773,"low":103852,"close":105197,"volume":201332,"rsi_14":39.13,"sma_20":111140.0,"sma_60":112166.67,"sma_120":113908.06},{"date":"2025-08-18","open":105197,"high":105293,"low":103276,"close":103948,"volume":132529,"rsi_14":39.82,"sma_20":110815.0,"sma_60":112108.33,"sma_120":113914.3},{"date":"2025-08-19","open":105101,"high":105197,"low":103276,"close":103756,"volume":123614,"rsi_14":36.94,"sma_20":110515.0,"sma_60":112055.0,"sma_120":113935.96},{"date":"2025-08-20","open":103756,"high":103756,"low":98664,"close":102795,"volume":197819,"rsi_14":30.43,"sma_20":110180.0,"sma_60":111975.0,"sma_120":113943.59},{"date":"2025-08-21","open":104524,"high":104524,"low":102411,"close":102507,"volume":72164,"rsi_14":30.17,"sma_20":109880.0,"sma_60":111900.0,"sma_120":113964.17},{"date":"2025-08-22","open":103468,"high":104140,"low":102027,"close":102123,"volume":93712,"rsi_14":34.31,"sma_20":109560.0,"sma_60":111810.0,"sma_120":114005.0},{"date":"2025-08-25","open":102219,"high":102795,"low":101738,"close":101931,"volume":75193,"rsi_14":33.65,"sma_20":109265.0,"sma_60":111725.0,"sma_120":114025.0},{"date":"2025-08-26","open":101835,"high":103660,"low":101642,"close":103276,"volume":105921,"rsi_14":40.52,"sma_20":109115.0,"sma_60":111656.67,"sma_120":114071.67},{"date":"2025-08-27","open":103276,"high":103852,"low":101546,"close":102795,"volume":127646,"rsi_14":32.73,"sma_20":108920.0,"sma_60":111600.0,"sma_120":114105.0},{"date":"2025-08-28","open":102795,"high":103660,"low":102027,"close":102987,"volume":98543,"rsi_14":32.11,"sma_20":108705.0,"sma_60":111540.0,"sma_120":114154.17},{"date":"2025-08-29","open":103276,"high":104332,"low":101738,"close":103564,"volume":111036,"rsi_14":30.19,"sma_20":108530.0,"sma_60":111475.0,"sma_120":114170.83},{"date":"2025-09-01","open":104428,"high":105005,"low":103468,"close":103948,"volume":64852,"rsi_14":42.35,"sma_20":108465.0,"sma_60":111406.67,"sma_120":114171.67},{"date":"2025-09-02","open":104332,"high":104621,"low":102411,"close":103468,"volume":79961,"rsi_14":43.9,"sma_20":108375.0,"sma_60":111326.67,"sma_120":114172.5},{"date":"2025-09-03","open":102987,"high":104140,"low":102891,"close":103948,"volume":55344,"rsi_14":48.24,"sma_20":108300.0,"sma_60":111246.67,"sma_120":114164.17},{"date":"2025-09-04","open":103083,"high":104524,"low":102891,"close":103180,"volume":94095,"rsi_14":37.35,"sma_20":108130.0,"sma_60":111161.67,"sma_120":114157.5},{"date":"2025-09-05","open":102987,"high":104524,"low":102987,"close":104140,"volume":74522,"rsi_14":51.25,"sma_20":107995.0,"sma_60":111090.0,"sma_120":114154.17},{"date":"2025-09-08","open":104717,"high":104909,"low":101931,"close":102027,"volume":105437,"rsi_14":41.0,"sma_20":107705.0,"sma_60":111003.33,"sma_120":114119.17},{"date":"2025-09-09","open":102603,"high":103660,"low":102027,"close":103660,"volume":122989,"rsi_14":54.21,"sma_20":107625.0,"sma_60":110950.0,"sma_120":114070.83},{"date":"2025-09-10","open":102891,"high":104332,"low":102891,"close":104044,"volume":89917,"rsi_14":57.41,"sma_20":107605.0,"sma_60":110918.33,"sma_120":114033.33},{"date":"2025-09-11","open":103756,"high":106062,"low":103468,"close":106062,"volume":147627,"rsi_14":66.4,"sma_20":107700.0,"sma_60":110976.67,"sma_120":113967.5},{"date":"2025-09-12","open":109424,"high":109616,"low":104717,"close":105581,"volume":141913,"rsi_14":64.84,"sma_20":107720.0,"sma_60":111025.0,"sma_120":113888.33},{"date":"2025-09-15","open":105293,"high":106830,"low":104044,"close":106830,"volume":69402,"rsi_14":64.57,"sma_20":107870.0,"sma_60":111091.67,"sma_120":113799.17},{"date":"2025-09-16","open":106446,"high":106830,"low":104236,"close":104524,"volume":95375,"rsi_14":56.16,"sma_20":107910.0,"sma_60":111146.67,"sma_120":113709.17},{"date":"2025-09-17","open":105485,"high":105485,"low":103276,"close":103756,"volume":90378,"rsi_14":52.63,"sma_20":107960.0,"sma_60":111156.67,"sma_120":113618.33},{"date":"2025-09-18","open":104717,"high":105389,"low":103852,"close":104044,"volume":71180,"rsi_14":51.68,"sma_20":108040.0,"sma_60":111151.67,"sma_120":113551.67},{"date":"2025-09-22","open":104236,"high":104813,"low":102699,"close":102891,"volume":103349,"rsi_14":46.5,"sma_20":108080.0,"sma_60":111138.33,"sma_120":113451.67},{"date":"2025-09-23","open":102603,"high":103276,"low":101450,"close":101931,"volume":93884,"rsi_14":45.06,"sma_20":108080.0,"sma_60":111130.0,"sma_120":113353.33},{"date":"2025-09-24","open":102315,"high":102315,"low":99721,"close":100490,"volume":162278,"rsi_14":39.53,"sma_20":107935.0,"sma_60":111060.0,"sma_120":113242.5},{"date":"2025-09-25","open":101931,"high":102411,"low":100009,"close":100586,"volume":178102,"rsi_14":41.82,"sma_20":107820.0,"sma_60":110943.33,"sma_120":113130.83},{"date":"2025-09-26","open":100393,"high":101066,"low":99337,"close":99625,"volume":125453,"rsi_14":35.76,"sma_20":107645.0,"sma_60":110696.67,"sma_120":113005.83},{"date":"2025-09-29","open":100586,"high":101066,"low":99913,"close":100874,"volume":95696,"rsi_14":46.15,"sma_20":107505.0,"sma_60":110471.67,"sma_120":112898.33},{"date":"2025-09-30","open":100586,"high":101162,"low":99241,"close":99529,"volume":136401,"rsi_14":35.95,"sma_20":107275.0,"sma_60":110265.0,"sma_120":112785.0},{"date":"2025-10-01","open":100490,"high":101258,"low":99625,"close":100778,"volume":154237,"rsi_14":39.51,"sma_20":107135.0,"sma_60":110060.0,"sma_120":112703.33},{"date":"2025-10-02","open":101066,"high":101066,"low":99048,"close":99241,"volume":196133,"rsi_14":27.39,"sma_20":106890.0,"sma_60":109811.67,"sma_120":112613.33},{"date":"2025-10-10","open":99529,"high":103180,"low":99337,"close":100874,"volume":206045,"rsi_14":35.5,"sma_20":106770.0,"sma_60":109535.0,"sma_120":112562.5},{"date":"2025-10-13","open":100778,"high":100778,"low":97992,"close":98088,"volume":154012,"rsi_14":25.41,"sma_20":106455.0,"sma_60":109213.33,"sma_120":112457.5},{"date":"2025-10-14","open":97607,"high":98376,"low":96262,"close":96839,"volume":178661,"rsi_14":27.01,"sma_20":106185.0,"sma_60":108881.67,"sma_120":112343.33},{"date":"2025-10-15","open":96743,"high":97704,"low":96551,"close":97127,"volume":111188,"rsi_14":29.59,"sma_20":105845.0,"sma_60":108550.0,"sma_120":112225.83},{"date":"2025-10-16","open":97031,"high":98280,"low":96935,"close":97511,"volume":108736,"rsi_14":30.0,"sma_20":105505.0,"sma_60":108261.67,"sma_120":112099.17},{"date":"2025-10-17","open":96935,"high":97415,"low":96070,"close":96551,"volume":102271,"rsi_14":30.36,"sma_20":105010.0,"sma_60":108036.67,"sma_120":111930.0},{"date":"2025-10-20","open":96647,"high":97319,"low":96262,"close":96647,"volume":93185,"rsi_14":32.7,"sma_20":104545.0,"sma_60":107801.67,"sma_120":111774.17},{"date":"2025-10-21","open":97127,"high":97223,"low":95974,"close":96455,"volume":131673,"rsi_14":35.62,"sma_20":104005.0,"sma_60":107563.33,"sma_120":111604.17},{"date":"2025-10-22","open":96551,"high":98184,"low":96070,"close":98184,"volume":90310,"rsi_14":42.33,"sma_20":103675.0,"sma_60":107366.67,"sma_120":111459.17},{"date":"2025-10-23","open":97319,"high":99145,"low":97223,"close":97511,"volume":109092,"rsi_14":43.12,"sma_20":103350.0,"sma_60":107163.33,"sma_120":111305.0},{"date":"2025-10-24","open":97992,"high":98088,"low":96839,"close":97223,"volume":102352,"rsi_14":37.33,"sma_20":102995.0,"sma_60":106971.67,"sma_120":111141.67},{"date":"2025-10-27","open":97319,"high":98280,"low":96839,"close":97992,"volume":132199,"rsi_14":44.44,"sma_20":102740.0,"sma_60":106793.33,"sma_120":110994.17},{"date":"2025-10-28","open":97992,"high":98280,"low":97223,"close":97992,"volume":75024,"rsi_14":38.93,"sma_20":102535.0,"sma_60":106626.67,"sma_120":110847.5},{"date":"2025-10-29","open":98760,"high":98760,"low":96455,"close":96839,"volume":143525,"rsi_14":40.16,"sma_20":102345.0,"sma_60":106465.0,"sma_120":110682.5},{"date":"2025-10-30","open":96647,"high":97223,"low":96262,"close":96551,"volume":121681,"rsi_14":30.09,"sma_20":102135.0,"sma_60":106291.67,"sma_120":110489.17},{"date":"2025-10-31","open":96839,"high":96935,"low":95302,"close":95398,"volume":164319,"rsi_14":35.42,"sma_20":101915.0,"sma_60":106088.33,"sma_120":110290.0},{"date":"2025-11-03","open":95590,"high":96359,"low":95302,"close":95878,"volume":112341,"rsi_14":44.32,"sma_20":101655.0,"sma_60":105896.67,"sma_120":110099.17},{"date":"2025-11-04","open":95494,"high":97896,"low":95110,"close":97896,"volume":139322,"rsi_14":53.77,"sma_20":101570.0,"sma_60":105770.0,"sma_120":109925.83},{"date":"2025-11-05","open":98280,"high":98280,"low":95782,"close":97800,"volume":144335,"rsi_14":51.46,"sma_20":101415.0,"sma_60":105641.67,"sma_120":109746.67},{"date":"2025-11-06","open":97896,"high":98376,"low":95878,"close":97704,"volume":156490,"rsi_14":56.38,"sma_20":101335.0,"sma_60":105508.33,"sma_120":109536.67},{"date":"2025-11-07","open":97896,"high":99817,"low":97415,"close":99529,"volume":173116,"rsi_14":63.39,"sma_20":101265.0,"sma_60":105388.33,"sma_120":109371.67},{"date":"2025-11-10","open":99529,"high":99913,"low":97607,"close":99337,"volume":98397,"rsi_14":63.39,"sma_20":101330.0,"sma_60":105260.0,"sma_120":109212.5},{"date":"2025-11-11","open":98472,"high":99913,"low":98472,"close":99048,"volume":124997,"rsi_14":54.64,"sma_20":101445.0,"sma_60":105111.67,"sma_120":109050.0},{"date":"2025-11-12","open":98952,"high":103180,"low":98568,"close":102315,"volume":160600,"rsi_14":70.16,"sma_20":101715.0,"sma_60":105061.67,"sma_120":108910.0},{"date":"2025-11-13","open":101450,"high":102699,"low":100201,"close":102507,"volume":143550,"rsi_14":72.36,"sma_20":101975.0,"sma_60":105028.33,"sma_120":108773.33},{"date":"2025-11-14","open":101835,"high":103756,"low":101162,"close":101258,"volume":164435,"rsi_14":63.28,"sma_20":102220.0,"sma_60":104976.67,"sma_120":108633.33},{"date":"2025-11-17","open":101642,"high":103180,"low":100490,"close":101258,"volume":160876,"rsi_14":63.28,"sma_20":102460.0,"sma_60":104908.33,"sma_120":108537.5},{"date":"2025-11-18","open":100682,"high":101835,"low":100586,"close":100778,"volume":144530,"rsi_14":66.94,"sma_20":102685.0,"sma_60":104853.33,"sma_120":108480.83},{"date":"2025-11-19","open":101738,"high":102699,"low":100009,"close":101066,"volume":191214,"rsi_14":69.42,"sma_20":102835.0,"sma_60":104806.67,"sma_120":108430.83},{"date":"2025-11-20","open":102027,"high":102699,"low":101258,"close":101354,"volume":139676,"rsi_14":77.68,"sma_20":103035.0,"sma_60":104781.67,"sma_120":108378.33},{"date":"2025-11-21","open":100970,"high":102123,"low":99529,"close":100682,"volume":189527,"rsi_14":71.93,"sma_20":103215.0,"sma_60":104750.0,"sma_120":108325.0},{"date":"2025-11-24","open":101066,"high":101546,"low":98280,"close":98280,"volume":2735247,"rsi_14":51.69,"sma_20":103230.0,"sma_60":104683.33,"sma_120":108246.67},{"date":"2025-11-25","open":98664,"high":100682,"low":97031,"close":98664,"volume":200795,"rsi_14":53.72,"sma_20":103265.0,"sma_60":104626.67,"sma_120":108175.83},{"date":"2025-11-26","open":100874,"high":102699,"low":99048,"close":102507,"volume":115908,"rsi_14":65.62,"sma_20":103560.0,"sma_60":104613.33,"sma_120":108135.0},{"date":"2025-11-27","open":101642,"high":102507,"low":100586,"close":100778,"volume":84651,"rsi_14":54.09,"sma_20":103780.0,"sma_60":104578.33,"sma_120":108089.17},{"date":"2025-11-28","open":101162,"high":102219,"low":100201,"close":101354,"volume":93869,"rsi_14":56.44,"sma_20":104090.0,"sma_60":104550.0,"sma_120":108045.0},{"date":"2025-12-01","open":101738,"high":102411,"low":100682,"close":101835,"volume":119684,"rsi_14":58.79,"sma_20":104400.0,"sma_60":104520.0,"sma_120":107997.5},{"date":"2025-12-02","open":101835,"high":101931,"low":99529,"close":99913,"volume":153463,"rsi_14":41.72,"sma_20":104505.0,"sma_60":104450.0,"sma_120":107928.33},{"date":"2025-12-03","open":99721,"high":100682,"low":99337,"close":100393,"volume":129396,"rsi_14":42.86,"sma_20":104640.0,"sma_60":104396.67,"sma_120":107861.67},{"date":"2025-12-04","open":99913,"high":100778,"low":99145,"close":100393,"volume":115584,"rsi_14":46.81,"sma_20":104780.0,"sma_60":104335.0,"sma_120":107790.83},{"date":"2025-12-05","open":100393,"high":100682,"low":99337,"close":100009,"volume":150491,"rsi_14":45.52,"sma_20":104805.0,"sma_60":104280.0,"sma_120":107720.83},{"date":"2025-12-08","open":100201,"high":100778,"low":99433,"close":100105,"volume":95810,"rsi_14":47.52,"sma_20":104845.0,"sma_60":104210.0,"sma_120":107650.0},{"date":"2025-12-09","open":99625,"high":100009,"low":96551,"close":96935,"volume":264779,"rsi_14":37.43,"sma_20":104735.0,"sma_60":104121.67,"sma_120":107562.5},{"date":"2025-12-10","open":97319,"high":98088,"low":96839,"close":97511,"volume":98436,"rsi_14":38.51,"sma_20":104485.0,"sma_60":104015.0,"sma_120":107482.5},{"date":"2025-12-11","open":97992,"high":99048,"low":97127,"close":97607,"volume":166359,"rsi_14":40.48,"sma_20":104230.0,"sma_60":103903.33,"sma_120":107410.83},{"date":"2025-12-12","open":98376,"high":100201,"low":97800,"close":99721,"volume":94686,"rsi_14":54.55,"sma_20":104150.0,"sma_60":103793.33,"sma_120":107385.0},{"date":"2025-12-15","open":98760,"high":101258,"low":98280,"close":100586,"volume":106628,"rsi_14":55.88,"sma_20":104115.0,"sma_60":103706.67,"sma_120":107365.83},{"date":"2025-12-16","open":100586,"high":102219,"low":100490,"close":100874,"volume":115485,"rsi_14":43.61,"sma_20":104120.0,"sma_60":103603.33,"sma_120":107347.5},{"date":"2025-12-17","open":101835,"high":101835,"low":100201,"close":100682,"volume":94333,"rsi_14":49.57,"sma_20":104100.0,"sma_60":103536.67,"sma_120":107341.67},{"date":"2025-12-18","open":101450,"high":102795,"low":100393,"close":101931,"volume":109454,"rsi_14":52.42,"sma_20":104130.0,"sma_60":103505.0,"sma_120":107330.83},{"date":"2025-12-19","open":102507,"high":103083,"low":101546,"close":101835,"volume":100519,"rsi_14":50.0,"sma_20":104190.0,"sma_60":103466.67,"sma_120":107309.17},{"date":"2025-12-22","open":102795,"high":103083,"low":101835,"close":102603,"volume":85906,"rsi_14":62.96,"sma_20":104415.0,"sma_60":103461.67,"sma_120":107300.0},{"date":"2025-12-23","open":102507,"high":103372,"low":101546,"close":101835,"volume":66884,"rsi_14":56.76,"sma_20":104580.0,"sma_60":103460.0,"sma_120":107295.0},{"date":"2025-12-24","open":102411,"high":104140,"low":101931,"close":103468,"volume":117594,"rsi_14":62.5,"sma_20":104630.0,"sma_60":103511.67,"sma_120":107285.83},{"date":"2025-12-26","open":103468,"high":103756,"low":102219,"close":102507,"volume":54276,"rsi_14":59.7,"sma_20":104720.0,"sma_60":103545.0,"sma_120":107244.17},{"date":"2025-12-29","open":100874,"high":101835,"low":99913,"close":101258,"volume":52541,"rsi_14":54.11,"sma_20":104715.0,"sma_60":103573.33,"sma_120":107135.0},{"date":"2025-12-30","open":101162,"high":102027,"low":100778,"close":101546,"volume":75882,"rsi_14":70.69,"sma_20":104700.0,"sma_60":103585.0,"sma_120":107028.33},{"date":"2026-01-02","open":100970,"high":101546,"low":98472,"close":99048,"volume":122215,"rsi_14":55.88,"sma_20":104655.0,"sma_60":103576.67,"sma_120":106920.83},{"date":"2026-01-05","open":99048,"high":100201,"low":98280,"close":99913,"volume":77074,"rsi_14":58.33,"sma_20":104630.0,"sma_60":103561.67,"sma_120":106810.83},{"date":"2026-01-06","open":99625,"high":100393,"low":98760,"close":99721,"volume":107591,"rsi_14":50.0,"sma_20":104595.0,"sma_60":103570.0,"sma_120":106690.83},{"date":"2026-01-07","open":98952,"high":100490,"low":97992,"close":100297,"volume":140355,"rsi_14":48.76,"sma_20":104610.0,"sma_60":103560.0,"sma_120":106547.5},{"date":"2026-01-08","open":99337,"high":100586,"low":98184,"close":100393,"volume":161497,"rsi_14":47.9,"sma_20":104625.0,"sma_60":103600.0,"sma_120":106406.67},{"date":"2026-01-09","open":100393,"high":100442,"low":98664,"close":99048,"volume":80128,"rsi_14":43.51,"sma_20":104735.0,"sma_60":103638.33,"sma_120":106260.0},{"date":"2026-01-12","open":99913,"high":102315,"low":99145,"close":102315,"volume":110542,"rsi_14":51.32,"sma_20":104985.0,"sma_60":103728.33,"sma_120":106139.17},{"date":"2026-01-13","open":102795,"high":103180,"low":100778,"close":102411,"volume":113473,"rsi_14":51.97,"sma_20":105235.0,"sma_60":103813.33,"sma_120":106037.5},{"date":"2026-01-14","open":102795,"high":103756,"low":101258,"close":103083,"volume":113831,"rsi_14":51.66,"sma_20":105410.0,"sma_60":103926.67,"sma_120":105981.67},{"date":"2026-01-15","open":103083,"high":105581,"low":101835,"close":104236,"volume":111009,"rsi_14":58.06,"sma_20":105600.0,"sma_60":104058.33,"sma_120":105930.0},{"date":"2026-01-16","open":105101,"high":105581,"low":104428,"close":105005,"volume":142846,"rsi_14":65.66,"sma_20":104565.0,"sma_60":104575.0,"sma_120":108025.0},{"date":"2026-01-19","open":104813,"high":109328,"low":104717,"close":108656,"volume":283024,"rsi_14":68.39,"sma_20":106230.0,"sma_60":104388.33,"sma_120":105877.5},{"date":"2026-01-20","open":108463,"high":111442,"low":108079,"close":110673,"volume":153941,"rsi_14":76.92,"sma_20":106685.0,"sma_60":104616.67,"sma_120":105890.0},{"date":"2026-01-21","open":110481,"high":112883,"low":109520,"close":112402,"volume":273697,"rsi_14":78.68,"sma_20":107235.0,"sma_60":104880.0,"sma_120":105925.83},{"date":"2026-01-22","open":110673,"high":112018,"low":109520,"close":111057,"volume":138576,"rsi_14":83.78,"sma_20":107675.0,"sma_60":105106.67,"sma_120":105950.0},{"date":"2026-01-23","open":110961,"high":112402,"low":110769,"close":111826,"volume":142814,"rsi_14":83.7,"sma_20":108195.0,"sma_60":105346.67,"sma_120":105986.67},{"date":"2026-01-26","open":111442,"high":111442,"low":105581,"close":105581,"volume":208737,"rsi_14":62.35,"sma_20":108305.0,"sma_60":105498.33,"sma_120":105981.67},{"date":"2026-01-27","open":106062,"high":107214,"low":105293,"close":106638,"volume":110847,"rsi_14":63.1,"sma_20":108520.0,"sma_60":105673.33,"sma_120":105982.5},{"date":"2026-01-28","open":111249,"high":116149,"low":110481,"close":112402,"volume":400474,"rsi_14":70.1,"sma_20":109100.0,"sma_60":105968.33,"sma_120":106028.33},{"date":"2026-01-29","open":111922,"high":114324,"low":111442,"close":113459,"volume":143147,"rsi_14":74.35,"sma_20":109720.0,"sma_60":106273.33,"sma_120":106085.0},{"date":"2026-01-30","open":113363,"high":115573,"low":112210,"close":112883,"volume":124346,"rsi_14":69.64,"sma_20":110440.0,"sma_60":106533.33,"sma_120":106151.67},{"date":"2026-02-02","open":112979,"high":117782,"low":111826,"close":113171,"volume":297963,"rsi_14":69.86,"sma_20":111130.0,"sma_60":106800.0,"sma_120":106220.83},{"date":"2026-02-03","open":113843,"high":113939,"low":111442,"close":113363,"volume":123303,"rsi_14":69.31,"sma_20":111840.0,"sma_60":107071.67,"sma_120":106290.0},{"date":"2026-02-04","open":114035,"high":118070,"low":113363,"close":117206,"volume":162601,"rsi_14":76.63,"sma_20":105570.0,"sma_60":104805.0,"sma_120":108105.83},{"date":"2026-02-05","open":116053,"high":120568,"low":115765,"close":118551,"volume":203272,"rsi_14":77.56,"sma_20":106650.0,"sma_60":105066.67,"sma_120":108196.67},{"date":"2026-02-06","open":118070,"high":120856,"low":115284,"close":119127,"volume":136743,"rsi_14":81.42,"sma_20":107765.0,"sma_60":105330.0,"sma_120":108288.33},{"date":"2026-02-09","open":121913,"high":121913,"low":119608,"close":121529,"volume":148903,"rsi_14":82.87,"sma_20":108910.0,"sma_60":105648.33,"sma_120":108405.0},{"date":"2026-02-10","open":121913,"high":124795,"low":121049,"close":123162,"volume":110020,"rsi_14":84.98,"sma_20":110150.0,"sma_60":105978.33,"sma_120":108534.17},{"date":"2026-02-11","open":124891,"high":127485,"low":122009,"close":124891,"volume":147575,"rsi_14":85.63,"sma_20":111495.0,"sma_60":106375.0,"sma_120":108689.17},{"date":"2026-02-12","open":130656,"high":137765,"low":128734,"close":133153,"volume":359012,"rsi_14":88.4,"sma_20":113100.0,"sma_60":106886.67,"sma_120":108918.33},{"date":"2026-02-13","open":134691,"high":135651,"low":132673,"close":133730,"volume":142981,"rsi_14":90.0,"sma_20":114725.0,"sma_60":107401.67,"sma_120":109160.0},{"date":"2026-02-19","open":133538,"high":133538,"low":128638,"close":131616,"volume":192932,"rsi_14":90.63,"sma_20":116305.0,"sma_60":107845.0,"sma_120":109410.83},{"date":"2026-02-20","open":130752,"high":134210,"low":129983,"close":134018,"volume":162256,"rsi_14":91.07,"sma_20":118010.0,"sma_60":108338.33,"sma_120":109681.67},{"date":"2026-02-23","open":132193,"high":134018,"low":129022,"close":130656,"volume":274266,"rsi_14":83.07,"sma_20":119565.0,"sma_60":108751.67,"sma_120":109921.67},{"date":"2026-02-24","open":129983,"high":132865,"low":128542,"close":132001,"volume":96633,"rsi_14":87.02,"sma_20":121175.0,"sma_60":109228.33,"sma_120":110187.5},{"date":"2026-02-25","open":131712,"high":136324,"low":130271,"close":135459,"volume":129029,"rsi_14":83.53,"sma_20":126605.0,"sma_60":113126.67,"sma_120":108876.67},{"date":"2026-02-26","open":134498,"high":136228,"low":129983,"close":130463,"volume":117766,"rsi_14":77.43,"sma_20":124500.0,"sma_60":110236.67,"sma_120":110694.17},{"date":"2026-02-27","open":129599,"high":130367,"low":127581,"close":128158,"volume":134594,"rsi_14":65.0,"sma_20":129020.0,"sma_60":114086.67,"sma_120":109332.5},{"date":"2026-03-03","open":128254,"high":128254,"low":123739,"close":126044,"volume":130896,"rsi_14":60.05,"sma_20":129730.0,"sma_60":114515.0,"sma_120":109532.5},{"date":"2026-03-04","open":126044,"high":126044,"low":115573,"close":118743,"volume":267716,"rsi_14":49.56,"sma_20":130005.0,"sma_60":114808.33,"sma_120":109664.17},{"date":"2026-03-05","open":124507,"high":124795,"low":116725,"close":119223,"volume":186010,"rsi_14":47.26,"sma_20":130335.0,"sma_60":115143.33,"sma_120":109796.67},{"date":"2026-03-06","open":118070,"high":121625,"low":117686,"close":121529,"volume":97343,"rsi_14":48.09,"sma_20":130770.0,"sma_60":115510.0,"sma_120":109953.33},{"date":"2026-03-09","open":116053,"high":122105,"low":115380,"close":121049,"volume":118571,"rsi_14":45.37,"sma_20":131170.0,"sma_60":115868.33,"sma_120":110101.67},{"date":"2026-03-10","open":123931,"high":124795,"low":121817,"close":123450,"volume":138770,"rsi_14":36.39,"sma_20":131495.0,"sma_60":116275.0,"sma_120":110277.5},{"date":"2026-03-11","open":126044,"high":128638,"low":122970,"close":123931,"volume":117724,"rsi_14":36.22,"sma_20":131775.0,"sma_60":116688.33,"sma_120":110449.17},{"date":"2026-03-12","open":124315,"high":127581,"low":123739,"close":124987,"volume":215398,"rsi_14":40.39,"sma_20":132080.0,"sma_60":117175.0,"sma_120":110648.33},{"date":"2026-03-13","open":123739,"high":125948,"low":122009,"close":124219,"volume":142165,"rsi_14":35.09,"sma_20":132220.0,"sma_60":117638.33,"sma_120":110826.67},{"date":"2026-03-16","open":124219,"high":126140,"low":122970,"close":123931,"volume":114358,"rsi_14":38.71,"sma_20":132260.0,"sma_60":114580.0,"sma_120":111896.67},{"date":"2026-03-17","open":124603,"high":127101,"low":124027,"close":125948,"volume":95221,"rsi_14":40.06,"sma_20":132315.0,"sma_60":115085.0,"sma_120":111983.33},{"date":"2026-03-18","open":127774,"high":129503,"low":127197,"close":128734,"volume":88224,"rsi_14":38.71,"sma_20":132085.0,"sma_60":115633.33,"sma_120":112091.67},{"date":"2026-03-19","open":126140,"high":126621,"low":124027,"close":125468,"volume":104665,"rsi_14":41.1,"sma_20":131655.0,"sma_60":116118.33,"sma_120":112190.0},{"date":"2026-03-20","open":126332,"high":132385,"low":125084,"close":132385,"volume":192708,"rsi_14":56.47,"sma_20":131695.0,"sma_60":116740.0,"sma_120":112388.33},{"date":"2026-03-23","open":127485,"high":128446,"low":123931,"close":124507,"volume":125124,"rsi_14":48.0,"sma_20":131200.0,"sma_60":117223.33,"sma_120":112512.5},{"date":"2026-03-24","open":128542,"high":128638,"low":125372,"close":128158,"volume":89532,"rsi_14":63.54,"sma_20":131070.0,"sma_60":117773.33,"sma_120":112668.33},{"date":"2026-03-25","open":131040,"high":131040,"low":127005,"close":128830,"volume":83634,"rsi_14":63.74,"sma_20":130905.0,"sma_60":118305.0,"sma_120":112835.83},{"date":"2026-03-26","open":129599,"high":129599,"low":126044,"close":127005,"volume":137118,"rsi_14":57.94,"sma_20":130465.0,"sma_60":118816.67,"sma_120":112990.0},{"date":"2026-03-27","open":125852,"high":129407,"low":124411,"close":129215,"volume":147172,"rsi_14":61.27,"sma_20":130400.0,"sma_60":119371.67,"sma_120":113171.67},{"date":"2026-03-30","open":125861,"high":127439,"low":123296,"close":125269,"volume":132830,"rsi_14":48.24,"sma_20":130080.0,"sma_60":119788.33,"sma_120":113290.83},{"date":"2026-03-31","open":121915,"high":128031,"low":119844,"close":126255,"volume":127871,"rsi_14":48.84,"sma_20":129920.0,"sma_60":120221.67,"sma_120":113424.17},{"date":"2026-04-01","open":129609,"high":129806,"low":126165,"close":129708,"volume":109847,"rsi_14":51.85,"sma_20":130330.0,"sma_60":120738.33,"sma_120":113601.67},{"date":"2026-04-02","open":130694,"high":131680,"low":126946,"close":128228,"volume":108339,"rsi_14":50.75,"sma_20":130625.0,"sma_60":121230.0,"sma_120":113760.83},{"date":"2026-04-03","open":126749,"high":130102,"low":126749,"close":128031,"volume":70528,"rsi_14":50.85,"sma_20":130790.0,"sma_60":121738.33,"sma_120":113913.33},{"date":"2026-04-06","open":127735,"high":130201,"low":127242,"close":129412,"volume":79311,"rsi_14":50.11,"sma_20":131050.0,"sma_60":122261.67,"sma_120":114079.17},{"date":"2026-04-07","open":127932,"high":129609,"low":126354,"close":128228,"volume":84264,"rsi_14":45.5,"sma_20":131125.0,"sma_60":122730.0,"sma_120":114250.0},{"date":"2026-04-08","open":131286,"high":133160,"low":127242,"close":128228,"volume":109520,"rsi_14":49.27,"sma_20":131175.0,"sma_60":123200.0,"sma_120":114420.83},{"date":"2026-04-09","open":129017,"high":129510,"low":127636,"close":128623,"volume":75812,"rsi_14":39.18,"sma_20":131190.0,"sma_60":123678.33,"sma_120":114593.33},{"date":"2026-04-10","open":128623,"high":131779,"low":128425,"close":130595,"volume":74836,"rsi_14":55.0,"sma_20":131345.0,"sma_60":124158.33,"sma_120":114773.33},{"date":"2026-04-13","open":129215,"high":131976,"low":128623,"close":129609,"volume":61347,"rsi_14":46.03,"sma_20":131465.0,"sma_60":124625.0,"sma_120":114942.5},{"date":"2026-04-14","open":129609,"high":130891,"low":128031,"close":129609,"volume":100991,"rsi_14":44.49,"sma_20":131480.0,"sma_60":125096.67,"sma_120":115104.17},{"date":"2026-04-15","open":129510,"high":137500,"low":129412,"close":136119,"volume":162532,"rsi_14":59.93,"sma_20":131680.0,"sma_60":125621.67,"sma_120":115341.67},{"date":"2026-04-16","open":137303,"high":137303,"low":134442,"close":135823,"volume":138615,"rsi_14":55.88,"sma_20":132035.0,"sma_60":126138.33,"sma_120":115583.33},{"date":"2026-04-17","open":136021,"high":137007,"low":134344,"close":135034,"volume":106916,"rsi_14":74.15,"sma_20":131990.0,"sma_60":126663.33,"sma_120":115820.0},{"date":"2026-04-20","open":136612,"high":136612,"low":132864,"close":133160,"volume":63923,"rsi_14":66.36,"sma_20":132260.0,"sma_60":127156.67,"sma_120":116032.5},{"date":"2026-04-21","open":132174,"high":135429,"low":132174,"close":133555,"volume":95502,"rsi_14":60.0,"sma_20":132360.0,"sma_60":127665.0,"sma_120":116259.17},{"date":"2026-04-22","open":134738,"high":136908,"low":133456,"close":135231,"volume":102808,"rsi_14":69.83,"sma_20":132510.0,"sma_60":128196.67,"sma_120":116501.67},{"date":"2026-04-23","open":136908,"high":145983,"low":136711,"close":143517,"volume":233580,"rsi_14":80.08,"sma_20":133175.0,"sma_60":128863.33,"sma_120":116822.5},{"date":"2026-04-24","open":142531,"high":143320,"low":137796,"close":139867,"volume":125865,"rsi_14":68.66,"sma_20":133540.0,"sma_60":129480.0,"sma_120":117115.0},{"date":"2026-04-27","open":139177,"high":140854,"low":138585,"close":139473,"volume":78923,"rsi_14":70.65,"sma_20":134260.0,"sma_60":130131.67,"sma_120":117407.5},{"date":"2026-04-28","open":138684,"high":141248,"low":138684,"close":139276,"volume":61581,"rsi_14":70.14,"sma_20":134920.0,"sma_60":130773.33,"sma_120":117700.0},{"date":"2026-04-29","open":147167,"high":148054,"low":143418,"close":144010,"volume":147443,"rsi_14":74.22,"sma_20":135630.0,"sma_60":131428.33,"sma_120":118020.83},{"date":"2026-04-30","open":142629,"high":145884,"low":141643,"close":141643,"volume":79671,"rsi_14":69.3,"sma_20":136920.0,"sma_60":133095.0,"sma_120":129112.5},{"date":"2026-05-04","open":143517,"high":143616,"low":139473,"close":140854,"volume":94198,"rsi_14":67.59,"sma_20":136960.0,"sma_60":132840.0,"sma_120":118869.17},{"date":"2026-05-06","open":139078,"high":140065,"low":137303,"close":137303,"volume":117146,"rsi_14":60.83,"sma_20":137360.0,"sma_60":133193.33,"sma_120":119127.5},{"date":"2026-05-07","open":137895,"high":140065,"low":133653,"close":138092,"volume":97095,"rsi_14":53.31,"sma_20":137860.0,"sma_60":133493.33,"sma_120":119399.17},{"date":"2026-05-08","open":139769,"high":139966,"low":137106,"close":139276,"volume":68065,"rsi_14":55.63,"sma_20":138420.0,"sma_60":133790.0,"sma_120":119672.5},{"date":"2026-05-11","open":137993,"high":140361,"low":136316,"close":137697,"volume":69626,"rsi_14":54.23,"sma_20":138880.0,"sma_60":134050.0,"sma_120":119950.83},{"date":"2026-05-12","open":137895,"high":137993,"low":135133,"close":137204,"volume":92438,"rsi_14":56.72,"sma_20":139215.0,"sma_60":134260.0,"sma_120":120210.83},{"date":"2026-05-13","open":139966,"high":140065,"low":134640,"close":135922,"volume":71366,"rsi_14":53.82,"sma_20":139535.0,"sma_60":134420.0,"sma_120":120456.67},{"date":"2026-05-14","open":135429,"high":141248,"low":133653,"close":141248,"volume":81738,"rsi_14":58.69,"sma_20":140125.0,"sma_60":134640.0,"sma_120":120730.0},{"date":"2026-05-15","open":141248,"high":143320,"low":137204,"close":139078,"volume":123938,"rsi_14":42.21,"sma_20":140275.0,"sma_60":134680.0,"sma_120":120989.17},{"date":"2026-05-18","open":140854,"high":140854,"low":129412,"close":134344,"volume":138879,"rsi_14":40.67,"sma_20":140200.0,"sma_60":134630.0,"sma_120":121197.5},{"date":"2026-05-19","open":135133,"high":135725,"low":131631,"close":135725,"volume":124930,"rsi_14":43.87,"sma_20":140235.0,"sma_60":134640.0,"sma_120":121437.5},{"date":"2026-05-20","open":137007,"high":137007,"low":131680,"close":132766,"volume":99796,"rsi_14":40.24,"sma_20":140215.0,"sma_60":134558.33,"sma_120":121659.17},{"date":"2026-05-21","open":133752,"high":134541,"low":132075,"close":134541,"volume":159644,"rsi_14":34.42,"sma_20":140265.0,"sma_60":134565.0,"sma_120":121893.33},{"date":"2026-05-22","open":136316,"high":139374,"low":133653,"close":135034,"volume":160554,"rsi_14":38.41,"sma_20":140255.0,"sma_60":134556.67,"sma_120":122141.67},{"date":"2026-05-26","open":135231,"high":138191,"low":133752,"close":135429,"volume":75386,"rsi_14":40.35,"sma_20":139845.0,"sma_60":134495.0,"sma_120":122401.67},{"date":"2026-05-27","open":135133,"high":135823,"low":129313,"close":131483,"volume":122752,"rsi_14":39.79,"sma_20":139420.0,"sma_60":134453.33,"sma_120":122640.83},{"date":"2026-05-28","open":131680,"high":133456,"low":128425,"close":132371,"volume":152352,"rsi_14":40.0,"sma_20":139060.0,"sma_60":134466.67,"sma_120":122886.67},{"date":"2026-05-29","open":131779,"high":133160,"low":125269,"close":127834,"volume":159491,"rsi_14":32.1,"sma_20":138480.0,"sma_60":134440.0,"sma_120":123102.5},{"date":"2026-06-01","open":127045,"high":128327,"low":124875,"close":125960,"volume":90147,"rsi_14":31.8,"sma_20":137565.0,"sma_60":134508.33,"sma_120":123291.67},{"date":"2026-06-02","open":125664,"high":126650,"low":122902,"close":126650,"volume":110228,"rsi_14":33.74,"sma_20":136805.0,"sma_60":134580.0,"sma_120":123498.33},{"date":"2026-06-04","open":127242,"high":131089,"low":125269,"close":129215,"volume":143685,"rsi_14":40.06,"sma_20":136215.0,"sma_60":134655.0,"sma_120":123715.83},{"date":"2026-06-05","open":130497,"high":134640,"low":129215,"close":130793,"volume":123262,"rsi_14":32.57,"sma_20":135885.0,"sma_60":134765.0,"sma_120":123960.0},{"date":"2026-06-08","open":125269,"high":127932,"low":123296,"close":126255,"volume":95666,"rsi_14":30.18,"sma_20":135285.0,"sma_60":134756.67,"sma_120":124151.67},{"date":"2026-06-09","open":126255,"high":131089,"low":124875,"close":131089,"volume":88443,"rsi_14":44.98,"sma_20":134870.0,"sma_60":134821.67,"sma_120":124408.33},{"date":"2026-06-10","open":129017,"high":132174,"low":128130,"close":130694,"volume":96812,"rsi_14":42.01,"sma_20":134515.0,"sma_60":134861.67,"sma_120":124672.5},{"date":"2026-06-11","open":129905,"high":136218,"low":128327,"close":136218,"volume":148738,"rsi_14":55.07,"sma_20":134465.0,"sma_60":135008.33,"sma_120":124980.83},{"date":"2026-06-12","open":136514,"high":137796,"low":132667,"close":133653,"volume":91015,"rsi_14":48.73,"sma_20":134350.0,"sma_60":135116.67,"sma_120":125264.17},{"date":"2026-06-15","open":135429,"high":135626,"low":129708,"close":131976,"volume":264737,"rsi_14":45.75,"sma_20":133880.0,"sma_60":135161.67,"sma_120":125541.67},{"date":"2026-06-16","open":131187,"high":133555,"low":130398,"close":132174,"volume":131915,"rsi_14":45.45,"sma_20":133530.0,"sma_60":135161.67,"sma_120":125820.0},{"date":"2026-06-17","open":132174,"high":136810,"low":131680,"close":133259,"volume":229891,"rsi_14":55.92,"sma_20":132870.0,"sma_60":135276.67,"sma_120":127728.33},{"date":"2026-06-18","open":132765,"high":134344,"low":130694,"close":132174,"volume":118062,"rsi_14":49.7,"sma_20":133295.0,"sma_60":135173.33,"sma_120":126374.17},{"date":"2026-06-19","open":132075,"high":132864,"low":129017,"close":132174,"volume":120950,"rsi_14":57.59,"sma_20":133265.0,"sma_60":135246.67,"sma_120":126645.0},{"date":"2026-06-22","open":132272,"high":132371,"low":127143,"close":128327,"volume":69842,"rsi_14":53.87,"sma_20":132950.0,"sma_60":135191.67,"sma_120":126885.83},{"date":"2026-06-23","open":128425,"high":129215,"low":123395,"close":123790,"volume":140505,"rsi_14":45.85,"sma_20":132380.0,"sma_60":135048.33,"sma_120":127081.67},{"date":"2026-06-24","open":125269,"high":125269,"low":118660,"close":123691,"volume":112839,"rsi_14":41.36,"sma_20":131785.0,"sma_60":134935.0,"sma_120":127276.67},{"date":"2026-06-25","open":124875,"high":126157,"low":122606,"close":123099,"volume":149856,"rsi_14":37.58,"sma_20":131360.0,"sma_60":134773.33,"sma_120":127476.67},{"date":"2026-06-26","open":124283,"high":126255,"low":122310,"close":124677,"volume":179824,"rsi_14":47.18,"sma_20":130970.0,"sma_60":134763.33,"sma_120":127692.5},{"date":"2026-06-29","open":127143,"high":136218,"low":124480,"close":136021,"volume":182220,"rsi_14":57.14,"sma_20":131385.0,"sma_60":134928.33,"sma_120":128014.17},{"date":"2026-06-30","open":135823,"high":135922,"low":129017,"close":130102,"volume":126462,"rsi_14":49.26,"sma_20":131595.0,"sma_60":134930.0,"sma_120":128281.67},{"date":"2026-07-01","open":132470,"high":134837,"low":131089,"close":134837,"volume":77243,"rsi_14":48.24,"sma_20":132010.0,"sma_60":135041.67,"sma_120":128571.67},{"date":"2026-07-02","open":136119,"high":143320,"low":135034,"close":137106,"volume":193800,"rsi_14":54.43,"sma_20":132410.0,"sma_60":135195.0,"sma_120":128881.67},{"date":"2026-07-03","open":138388,"high":139276,"low":133061,"close":134442,"volume":107104,"rsi_14":53.09,"sma_20":132595.0,"sma_60":135280.0,"sma_120":129170.0},{"date":"2026-07-06","open":135133,"high":136119,"low":133160,"close":135034,"volume":78908,"rsi_14":53.55,"sma_20":133040.0,"sma_60":135395.0,"sma_120":129447.5},{"date":"2026-07-07","open":134640,"high":140854,"low":133851,"close":137599,"volume":130966,"rsi_14":55.19,"sma_20":133370.0,"sma_60":135553.33,"sma_120":129748.33},{"date":"2026-07-08","open":137993,"high":139670,"low":133160,"close":138388,"volume":141119,"rsi_14":57.48,"sma_20":133760.0,"sma_60":135718.33,"sma_120":130058.33},{"date":"2026-07-09","open":140065,"high":140065,"low":131286,"close":133653,"volume":102559,"rsi_14":51.6,"sma_20":133630.0,"sma_60":135770.0,"sma_120":130300.0},{"date":"2026-07-10","open":136021,"high":141248,"low":134640,"close":135231,"volume":141543,"rsi_14":57.85,"sma_20":133710.0,"sma_60":135865.0,"sma_120":130553.33},{"date":"2026-07-13","open":136119,"high":136316,"low":128623,"close":131878,"volume":128707,"rsi_14":59.45,"sma_20":133705.0,"sma_60":135903.33,"sma_120":130789.17},{"date":"2026-07-14","open":133160,"high":133357,"low":125960,"close":126650,"volume":72329,"rsi_14":53.09,"sma_20":133425.0,"sma_60":135743.33,"sma_120":130980.83},{"date":"2026-07-15","open":128721,"high":129116,"low":123198,"close":125368,"volume":79423,"rsi_14":52.33,"sma_20":133025.0,"sma_60":135566.67,"sma_120":131165.83},{"date":"2026-07-16","open":126551,"high":128721,"low":123888,"close":126650,"volume":102380,"rsi_14":52.04,"sma_20":132745.0,"sma_60":135425.0,"sma_120":131359.17},{"date":"2026-07-20","open":126700,"high":130100,"low":123900,"close":127000,"volume":103272,"rsi_14":35.99,"sma_20":132395.0,"sma_60":135291.67,"sma_120":131538.33},{"date":"2026-07-21","open":126200,"high":129200,"low":124200,"close":128000,"volume":100046,"rsi_14":44.25,"sma_20":132290.0,"sma_60":135168.33,"sma_120":131731.67},{"date":"2026-07-22","open":128700,"high":133000,"low":127400,"close":128600,"volume":74947,"rsi_14":36.36,"sma_20":132445.0,"sma_60":135026.67,"sma_120":131950.83},{"date":"2026-07-23","open":127700,"high":130000,"low":127100,"close":129300,"volume":91249,"rsi_14":32.74,"sma_20":132640.0,"sma_60":134756.67,"sma_120":132172.5},{"date":"2026-07-24","open":128600,"high":131900,"low":128000,"close":130500,"volume":83709,"rsi_14":39.1,"sma_20":132925.0,"sma_60":134568.33,"sma_120":132370.83},{"date":"2026-07-27","open":130000,"high":132300,"low":128800,"close":130000,"volume":50759,"rsi_14":36.98,"sma_20":133105.0,"sma_60":134378.33,"sma_120":132580.0},{"date":"2026-07-28","open":130500,"high":133400,"low":126800,"close":129900,"volume":120786,"rsi_14":30.0,"sma_20":132705.0,"sma_60":134190.0,"sma_120":132783.33},{"date":"2026-07-29","open":131200,"high":140900,"low":129100,"close":135000,"volume":261634,"rsi_14":40.64,"sma_20":132860.0,"sma_60":134006.67,"sma_120":132997.5},{"date":"2026-07-30","open":136100,"high":143900,"low":133300,"close":135300,"volume":156709,"rsi_14":49.58,"sma_20":132790.0,"sma_60":133868.33,"sma_120":133145.83},{"date":"2026-07-31","open":133500,"high":134600,"low":128700,"close":131800,"volume":130063,"rsi_14":39.69,"sma_20":132430.0,"sma_60":133685.0,"sma_120":133262.5},{"date":"2026-08-03","open":131800,"high":135900,"low":131400,"close":133500,"volume":107210,"rsi_14":49.58,"sma_20":132290.0,"sma_60":133590.0,"sma_120":133391.67},{"date":"2026-08-04","open":131600,"high":133500,"low":130800,"close":132700,"volume":62778,"rsi_14":61.03,"sma_20":132080.0,"sma_60":133468.33,"sma_120":133480.83},{"date":"2026-08-05","open":131400,"high":134400,"low":129600,"close":130300,"volume":165968,"rsi_14":57.77,"sma_20":131620.0,"sma_60":133286.67,"sma_120":133538.33},{"date":"2026-08-06","open":131000,"high":135500,"low":130100,"close":135500,"volume":116808,"rsi_14":64.49,"sma_20":131380.0,"sma_60":133218.33,"sma_120":133634.17},{"date":"2026-08-07","open":134200,"high":138000,"low":133800,"close":137600,"volume":78841,"rsi_14":71.03,"sma_20":131485.0,"sma_60":133193.33,"sma_120":133726.67},{"date":"2026-08-10","open":136200,"high":138500,"low":135100,"close":137500,"volume":90717,"rsi_14":69.55,"sma_20":131505.0,"sma_60":133188.33,"sma_120":133804.17},{"date":"2026-08-11","open":138300,"high":141700,"low":135800,"close":136000,"volume":83623,"rsi_14":64.68,"sma_20":131620.0,"sma_60":133068.33,"sma_120":133854.17},{"date":"2026-08-12","open":136100,"high":138500,"low":132000,"close":132800,"volume":133626,"rsi_14":56.32,"sma_20":131840.0,"sma_60":132931.67,"sma_120":133805.83},{"date":"2026-08-13","open":132800,"high":134400,"low":130300,"close":131800,"volume":136340,"rsi_14":52.36,"sma_20":132075.0,"sma_60":132858.33,"sma_120":133744.17},{"date":"2026-08-14","open":131600,"high":135900,"low":130800,"close":134000,"volume":70656,"rsi_14":56.85,"sma_20":132355.0,"sma_60":132798.33,"sma_120":133719.17},{"date":"2026-08-18","open":134000,"high":135800,"low":123200,"close":125100,"volume":178282,"rsi_14":43.68,"sma_20":132260.0,"sma_60":132640.0,"sma_120":133599.17},{"date":"2026-08-19","open":124000,"high":125000,"low":121300,"close":124100,"volume":114133,"rsi_14":33.92,"sma_20":132065.0,"sma_60":132435.0,"sma_120":133500.0},{"date":"2026-08-20","open":124200,"high":126800,"low":123800,"close":124600,"volume":112450,"rsi_14":34.31,"sma_20":131865.0,"sma_60":132230.0,"sma_120":133393.33},{"date":"2026-08-21","open":124800,"high":125700,"low":123600,"close":125400,"volume":142647,"rsi_14":39.81,"sma_20":131670.0,"sma_60":132031.67,"sma_120":133263.33},{"date":"2026-08-24","open":126000,"high":128600,"low":125300,"close":128300,"volume":75660,"rsi_14":42.02,"sma_20":131560.0,"sma_60":131948.33,"sma_120":133200.83},{"date":"2026-08-25","open":127700,"high":128500,"low":125800,"close":126700,"volume":65422,"rsi_14":41.02,"sma_20":131395.0,"sma_60":131823.33,"sma_120":133145.0},{"date":"2026-08-26","open":127600,"high":130000,"low":126900,"close":129000,"volume":66306,"rsi_14":48.05,"sma_20":131350.0,"sma_60":131813.33,"sma_120":133126.67},{"date":"2026-08-27","open":130300,"high":130800,"low":125200,"close":126200,"volume":75013,"rsi_14":34.95,"sma_20":130910.0,"sma_60":131788.33,"sma_120":133148.33},{"date":"2026-08-28","open":125600,"high":129700,"low":125200,"close":129500,"volume":64994,"rsi_14":37.38,"sma_20":130620.0,"sma_60":131806.67,"sma_120":133193.33},{"date":"2026-08-31","open":129200,"high":130100,"low":127100,"close":130000,"volume":153114,"rsi_14":38.46,"sma_20":130530.0,"sma_60":131790.0,"sma_120":133222.5},{"date":"2026-09-01","open":129000,"high":130300,"low":127700,"close":129700,"volume":138860,"rsi_14":39.94,"sma_20":130340.0,"sma_60":131741.67,"sma_120":133253.33},{"date":"2026-09-02","open":129300,"high":130700,"low":127300,"close":127500,"volume":68039,"rsi_14":41.25,"sma_20":130080.0,"sma_60":131733.33,"sma_120":133245.0},{"date":"2026-09-03","open":127700,"high":131500,"low":126900,"close":129300,"volume":95889,"rsi_14":45.98,"sma_20":130030.0,"sma_60":131673.33,"sma_120":133247.5},{"date":"2026-09-04","open":129600,"high":129600,"low":124800,"close":126300,"volume":84688,"rsi_14":37.93,"sma_20":129570.0,"sma_60":131570.0,"sma_120":133215.83},{"date":"2026-09-07","open":126400,"high":126500,"low":122200,"close":123000,"volume":121608,"rsi_14":46.01,"sma_20":128840.0,"sma_60":131318.33,"sma_120":133163.33},{"date":"2026-09-08","open":124200,"high":124300,"low":120300,"close":121100,"volume":98466,"rsi_14":44.49,"sma_20":128020.0,"sma_60":131078.33,"sma_120":133097.5},{"date":"2026-09-09","open":121100,"high":121600,"low":118600,"close":120000,"volume":76939,"rsi_14":41.73,"sma_20":127220.0,"sma_60":130848.33,"sma_120":133005.0},{"date":"2026-09-10","open":118600,"high":120100,"low":118100,"close":120100,"volume":100912,"rsi_14":40.22,"sma_20":126585.0,"sma_60":130616.67,"sma_120":132889.17},{"date":"2026-09-11","open":118100,"high":119500,"low":116800,"close":119300,"volume":58332,"rsi_14":32.0,"sma_20":125960.0,"sma_60":130353.33,"sma_120":132795.0},{"date":"2026-09-14","open":118300,"high":118400,"low":113200,"close":113800,"volume":142537,"rsi_14":27.68,"sma_20":124950.0,"sma_60":130016.67,"sma_120":132595.0},{"date":"2026-09-15","open":114000,"high":116300,"low":113800,"close":115200,"volume":141247,"rsi_14":25.36,"sma_20":124455.0,"sma_60":129703.33,"sma_120":132475.0},{"date":"2026-09-16","open":116100,"high":116900,"low":110400,"close":111800,"volume":238208,"rsi_14":24.83,"sma_20":123840.0,"sma_60":129398.33,"sma_120":132295.0},{"date":"2026-09-17","open":112100,"high":114500,"low":111600,"close":114000,"volume":47775,"rsi_14":21.82,"sma_20":123310.0,"sma_60":129206.67,"sma_120":132127.5},{"date":"2026-09-18","open":113600,"high":114300,"low":110400,"close":112500,"volume":268687,"rsi_14":19.3,"sma_20":122665.0,"sma_60":128991.67,"sma_120":131963.33},{"date":"2026-09-21","open":112000,"high":112500,"low":110500,"close":111400,"volume":68110,"rsi_14":18.77,"sma_20":121820.0,"sma_60":128768.33,"sma_120":131770.83},{"date":"2026-09-22","open":111600,"high":111900,"low":109800,"close":110700,"volume":99266,"rsi_14":19.78,"sma_20":121020.0,"sma_60":128506.67,"sma_120":131635.0},{"date":"2026-09-23","open":111500,"high":111500,"low":109600,"close":110200,"volume":73852,"rsi_14":13.96,"sma_20":120080.0,"sma_60":128045.0,"sma_120":131486.67},{"date":"2026-09-28","open":110000,"high":112000,"low":108500,"close":111600,"volume":74660,"rsi_14":20.48,"sma_20":119350.0,"sma_60":127706.67,"sma_120":131318.33},{"date":"2026-09-29","open":111600,"high":111600,"low":110200,"close":110500,"volume":48201,"rsi_14":22.47,"sma_20":118400.0,"sma_60":127270.0,"sma_120":131155.83},{"date":"2026-09-30","open":110300,"high":111600,"low":106600,"close":107000,"volume":129247,"rsi_14":20.99,"sma_20":117250.0,"sma_60":126736.67,"sma_120":130965.83},{"date":"2026-10-01","open":106900,"high":107300,"low":105600,"close":106100,"volume":46895,"rsi_14":21.16,"sma_20":116070.0,"sma_60":126233.33,"sma_120":130756.67},{"date":"2026-10-02","open":105900,"high":107500,"low":104550,"close":105700,"volume":106030,"rsi_14":20.49,"sma_20":114980.0,"sma_60":125713.33,"sma_120":130554.17},{"date":"2026-10-06","open":105700,"high":106600,"low":104900,"close":106400,"volume":82278,"rsi_14":23.46,"sma_20":113835.0,"sma_60":125161.67,"sma_120":130357.5},{"date":"2026-10-07","open":106500,"high":107000,"low":105100,"close":106100,"volume":73373,"rsi_14":29.84,"sma_20":112825.0,"sma_60":124591.67,"sma_120":130155.0},{"date":"2026-10-08","open":105100,"high":105700,"low":103900,"close":104100,"volume":79962,"rsi_14":21.83,"sma_20":111880.0,"sma_60":124068.33,"sma_120":129919.17},{"date":"2026-10-12","open":104100,"high":107200,"low":104100,"close":105400,"volume":86764,"rsi_14":31.82,"sma_20":111095.0,"sma_60":123540.0,"sma_120":129702.5},{"date":"2026-10-13","open":105400,"high":106700,"low":103400,"close":105600,"volume":128023,"rsi_14":23.08,"sma_20":110375.0,"sma_60":123071.67,"sma_120":129487.5},{"date":"2026-10-14","open":106100,"high":107100,"low":104200,"close":105400,"volume":83178,"rsi_14":25.17,"sma_20":109640.0,"sma_60":122688.33,"sma_120":129215.83},{"date":"2026-10-15","open":105500,"high":108200,"low":103300,"close":107300,"volume":172221,"rsi_14":36.42,"sma_20":109040.0,"sma_60":122358.33,"sma_120":128962.5},{"date":"2026-10-16","open":108000,"high":111500,"low":106400,"close":108700,"volume":102983,"rsi_14":43.67,"sma_20":108785.0,"sma_60":122030.0,"sma_120":128727.5},{"date":"2026-10-19","open":109100,"high":111400,"low":107800,"close":109500,"volume":87060,"rsi_14":47.83,"sma_20":108500.0,"sma_60":121738.33,"sma_120":128515.0},{"date":"2026-10-20","open":110000,"high":114000,"low":109200,"close":112700,"volume":127861,"rsi_14":53.07,"sma_20":108545.0,"sma_60":121483.33,"sma_120":128325.83},{"date":"2026-10-21","open":112700,"high":113100,"low":110700,"close":112300,"volume":76565,"rsi_14":55.23,"sma_20":108460.0,"sma_60":121211.67,"sma_120":128119.17},{"date":"2026-10-22","open":112300,"high":114200,"low":110800,"close":112400,"volume":83528,"rsi_14":69.57,"sma_20":108455.0,"sma_60":120930.0,"sma_120":127843.33},{"date":"2026-10-23","open":112905,"high":113909,"low":111097,"close":111100,"volume":95917}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":10780.26,"pbr":1.05,"per":10.31,"roa":1.74,"roe":2.07,"grade":"C","comment":"PER 10.32배, ROE 2.07%","revenue":3577444776235.0,"analysis":"PER 10.3배입니다. ROE 2.1%입니다. 시가총액 4.40조. 매출 3.58조, 영업이익 6034.75억.","eps_basis":"TTM","debt_ratio":0.1893574608313009,"market_cap":4391598351800,"net_income":426209626998.0,"total_debt":791643417035.0,"ttm_window":"2025Q3~2026Q2","gross_margin":35.95,"total_assets":4972325886897.0,"total_equity":4180682469862.0,"profit_margin":11.91,"revenue_basis":"TTM","dividend_yield":2.59,"net_income_basis":"TTM","operating_income":603474729165.0,"operating_margin":16.87,"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"],"backtest_top3":[],"current_price":111100.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2024-11-28","close":96571.4688},{"date":"2024-11-29","close":96196.4297},{"date":"2024-12-02","close":97040.2578},{"date":"2024-12-03","close":97509.0469},{"date":"2024-12-04","close":97415.2969},{"date":"2024-12-05","close":97321.5312},{"date":"2024-12-06","close":97321.5312},{"date":"2024-12-09","close":94696.2891},{"date":"2024-12-10","close":98915.4375},{"date":"2024-12-11","close":97977.8438},{"date":"2024-12-12","close":99384.2188},{"date":"2024-12-13","close":98540.3906},{"date":"2024-12-16","close":95258.8359},{"date":"2024-12-17","close":93571.1797},{"date":"2024-12-18","close":95821.3984},{"date":"2024-12-19","close":98727.9062},{"date":"2024-12-20","close":97040.2578},{"date":"2024-12-23","close":98165.3594},{"date":"2024-12-24","close":98727.9062},{"date":"2024-12-26","close":98259.125},{"date":"2024-12-27","close":97790.3281},{"date":"2024-12-30","close":96008.9141},{"date":"2025-01-02","close":96665.2188},{"date":"2025-01-03","close":96477.7031},{"date":"2025-01-06","close":96477.7031},{"date":"2025-01-07","close":96383.9453},{"date":"2025-01-08","close":95352.6016},{"date":"2025-01-09","close":95821.3984},{"date":"2025-01-10","close":94790.0547},{"date":"2025-01-13","close":93758.7031},{"date":"2025-01-14","close":93102.3906},{"date":"2025-01-15","close":92258.5625},{"date":"2025-01-16","close":92164.7969},{"date":"2025-01-17","close":92258.5625},{"date":"2025-01-20","close":91508.4922},{"date":"2025-01-21","close":92352.3203},{"date":"2025-01-22","close":92258.5625},{"date":"2025-01-23","close":92071.0469},{"date":"2025-01-24","close":91039.7031},{"date":"2025-01-31","close":95071.3203},{"date":"2025-02-03","close":94508.7734},{"date":"2025-02-04","close":93571.1797},{"date":"2025-02-05","close":93946.2188},{"date":"2025-02-06","close":96477.7031},{"date":"2025-02-07","close":96758.9844},{"date":"2025-02-10","close":97977.8438},{"date":"2025-02-11","close":98352.875},{"date":"2025-02-12","close":101259.3906},{"date":"2025-02-13","close":100884.3672},{"date":"2025-02-14","close":102947.0547},{"date":"2025-02-17","close":101821.9453},{"date":"2025-02-18","close":100978.125},{"date":"2025-02-19","close":100228.0469},{"date":"2025-02-20","close":103228.3359},{"date":"2025-02-21","close":101259.3906},{"date":"2025-02-24","close":101915.7109},{"date":"2025-02-25","close":100134.2969},{"date":"2025-02-26","close":97415.2969},{"date":"2025-02-27","close":99624.9141},{"date":"2025-02-28","close":97895.6484},{"date":"2025-03-04","close":98952.4219},{"date":"2025-03-05","close":97319.2266},{"date":"2025-03-06","close":101642.3828},{"date":"2025-03-07","close":103852.0078},{"date":"2025-03-10","close":103371.6562},{"date":"2025-03-11","close":104908.7812},{"date":"2025-03-12","close":103948.0703},{"date":"2025-03-13","close":104524.5},{"date":"2025-03-14","close":106061.6172},{"date":"2025-03-17","close":109231.9375},{"date":"2025-03-18","close":108367.3047},{"date":"2025-03-19","close":113651.1719},{"date":"2025-03-20","close":114707.9453},{"date":"2025-03-21","close":117109.7109},{"date":"2025-03-24","close":114900.0859},{"date":"2025-03-25","close":114227.6016},{"date":"2025-03-26","close":111729.7656},{"date":"2025-03-27","close":114419.7422},{"date":"2025-03-28","close":113266.8906},{"date":"2025-03-31","close":113266.8906},{"date":"2025-04-01","close":113459.0312},{"date":"2025-04-02","close":114035.4609},{"date":"2025-04-03","close":113266.8906},{"date":"2025-04-04","close":112594.3984},{"date":"2025-04-07","close":110192.6484},{"date":"2025-04-08","close":109616.2188},{"date":"2025-04-09","close":106734.1094},{"date":"2025-04-10","close":110192.6484},{"date":"2025-04-11","close":110000.5078},{"date":"2025-04-14","close":110672.9922},{"date":"2025-04-15","close":112114.0547},{"date":"2025-04-16","close":116052.9375},{"date":"2025-04-17","close":114611.8828},{"date":"2025-04-18","close":116052.9375},{"date":"2025-04-21","close":114900.0859},{"date":"2025-04-22","close":115284.375},{"date":"2025-04-23","close":116052.9375},{"date":"2025-04-24","close":114996.1641},{"date":"2025-04-25","close":114900.0859},{"date":"2025-04-28","close":115860.7969},{"date":"2025-04-29","close":118838.9766},{"date":"2025-04-30","close":118358.6172},{"date":"2025-05-02","close":117878.2656},{"date":"2025-05-07","close":117878.2656},{"date":"2025-05-08","close":118454.6953},{"date":"2025-05-09","close":121913.2188},{"date":"2025-05-12","close":118550.7578},{"date":"2025-05-13","close":117686.125},{"date":"2025-05-14","close":117782.2031},{"date":"2025-05-15","close":118454.6953},{"date":"2025-05-16","close":118262.5547},{"date":"2025-05-19","close":117397.9219},{"date":"2025-05-20","close":112306.1953},{"date":"2025-05-21","close":107310.5312},{"date":"2025-05-22","close":106830.1875},{"date":"2025-05-23","close":107406.6094},{"date":"2025-05-26","close":106830.1875},{"date":"2025-05-27","close":107310.5312},{"date":"2025-05-28","close":106830.1875},{"date":"2025-05-29","close":107214.4688},{"date":"2025-05-30","close":106061.6172},{"date":"2025-06-02","close":106445.8984},{"date":"2025-06-04","close":107310.5312},{"date":"2025-06-05","close":107886.9609},{"date":"2025-06-09","close":108079.1016},{"date":"2025-06-10","close":108559.4453},{"date":"2025-06-11","close":108079.1016},{"date":"2025-06-12","close":108271.2422},{"date":"2025-06-13","close":107022.3281},{"date":"2025-06-16","close":106734.1094},{"date":"2025-06-17","close":105869.4766},{"date":"2025-06-18","close":102699.1562},{"date":"2025-06-19","close":102795.2344},{"date":"2025-06-20","close":102987.375},{"date":"2025-06-23","close":101354.1797},{"date":"2025-06-24","close":103179.5156},{"date":"2025-06-25","close":104332.3516},{"date":"2025-06-26","close":103659.8672},{"date":"2025-06-27","close":102410.9531},{"date":"2025-06-30","close":104524.5},{"date":"2025-07-01","close":107310.5312},{"date":"2025-07-02","close":113843.3125},{"date":"2025-07-03","close":113843.3125},{"date":"2025-07-04","close":111441.5625},{"date":"2025-07-07","close":112594.3984},{"date":"2025-07-08","close":113555.1094},{"date":"2025-07-09","close":116821.4922},{"date":"2025-07-10","close":116629.3516},{"date":"2025-07-11","close":115956.8594},{"date":"2025-07-14","close":116245.0703},{"date":"2025-07-15","close":114131.5234},{"date":"2025-07-16","close":109520.1484},{"date":"2025-07-17","close":110192.6484},{"date":"2025-07-18","close":110192.6484},{"date":"2025-07-21","close":109520.1562},{"date":"2025-07-22","close":109231.9375},{"date":"2025-07-23","close":108271.2422},{"date":"2025-07-24","close":108271.2422},{"date":"2025-07-25","close":107598.75},{"date":"2025-07-28","close":106157.6953},{"date":"2025-07-29","close":106541.9766},{"date":"2025-07-30","close":107118.3906},{"date":"2025-07-31","close":106926.25},{"date":"2025-08-01","close":105196.9844},{"date":"2025-08-04","close":105196.9844},{"date":"2025-08-05","close":105389.125},{"date":"2025-08-06","close":106445.8984},{"date":"2025-08-07","close":106734.1094},{"date":"2025-08-08","close":107598.75},{"date":"2025-08-11","close":105196.9844},{"date":"2025-08-12","close":104428.4297},{"date":"2025-08-13","close":104236.2891},{"date":"2025-08-14","close":105196.9844},{"date":"2025-08-18","close":103948.0703},{"date":"2025-08-19","close":103755.9297},{"date":"2025-08-20","close":102795.2344},{"date":"2025-08-21","close":102507.0234},{"date":"2025-08-22","close":102122.7422},{"date":"2025-08-25","close":101930.6016},{"date":"2025-08-26","close":103275.5781},{"date":"2025-08-27","close":102795.2344},{"date":"2025-08-28","close":102987.375},{"date":"2025-08-29","close":103563.7891},{"date":"2025-09-01","close":103948.0703},{"date":"2025-09-02","close":103467.7266},{"date":"2025-09-03","close":103948.0703},{"date":"2025-09-04","close":103179.5156},{"date":"2025-09-05","close":104140.2109},{"date":"2025-09-08","close":102026.6641},{"date":"2025-09-09","close":103659.8672},{"date":"2025-09-10","close":104044.1484},{"date":"2025-09-11","close":106061.6172},{"date":"2025-09-12","close":105581.2734},{"date":"2025-09-15","close":106830.1875},{"date":"2025-09-16","close":104524.5},{"date":"2025-09-17","close":103755.9297},{"date":"2025-09-18","close":104044.1484},{"date":"2025-09-22","close":102891.2969},{"date":"2025-09-23","close":101930.6016},{"date":"2025-09-24","close":100489.5469},{"date":"2025-09-25","close":100585.6094},{"date":"2025-09-26","close":99624.9141},{"date":"2025-09-29","close":100873.8281},{"date":"2025-09-30","close":99528.8359},{"date":"2025-10-01","close":100777.75},{"date":"2025-10-02","close":99240.6328},{"date":"2025-10-10","close":100873.8281},{"date":"2025-10-13","close":98087.7891},{"date":"2025-10-14","close":96838.875},{"date":"2025-10-15","close":97127.0859},{"date":"2025-10-16","close":97511.3672},{"date":"2025-10-17","close":96550.6562},{"date":"2025-10-20","close":96646.7344},{"date":"2025-10-21","close":96454.5938},{"date":"2025-10-22","close":98183.8594},{"date":"2025-10-23","close":97511.3672},{"date":"2025-10-24","close":97223.1562},{"date":"2025-10-27","close":97991.7109},{"date":"2025-10-28","close":97991.7109},{"date":"2025-10-29","close":96838.875},{"date":"2025-10-30","close":96550.6562},{"date":"2025-10-31","close":95397.8203},{"date":"2025-11-03","close":95878.1641},{"date":"2025-11-04","close":97895.6484},{"date":"2025-11-05","close":97799.5703},{"date":"2025-11-06","close":97703.5078},{"date":"2025-11-07","close":99528.8359},{"date":"2025-11-10","close":99336.7031},{"date":"2025-11-11","close":99048.4844},{"date":"2025-11-12","close":102314.8828},{"date":"2025-11-13","close":102507.0234},{"date":"2025-11-14","close":101258.1094},{"date":"2025-11-17","close":101258.1094},{"date":"2025-11-18","close":100777.75},{"date":"2025-11-19","close":101065.9688},{"date":"2025-11-20","close":101354.1797},{"date":"2025-11-21","close":100681.6875},{"date":"2025-11-24","close":98279.9297},{"date":"2025-11-25","close":98664.2031},{"date":"2025-11-26","close":102507.0234},{"date":"2025-11-27","close":100777.75},{"date":"2025-11-28","close":101354.1797},{"date":"2025-12-01","close":101834.5234},{"date":"2025-12-02","close":99913.1172},{"date":"2025-12-03","close":100393.4766},{"date":"2025-12-04","close":100393.4766},{"date":"2025-12-05","close":100009.1953},{"date":"2025-12-08","close":100105.2578},{"date":"2025-12-09","close":96934.9375},{"date":"2025-12-10","close":97511.3672},{"date":"2025-12-11","close":97607.4297},{"date":"2025-12-12","close":99720.9766},{"date":"2025-12-15","close":100585.6094},{"date":"2025-12-16","close":100873.8281},{"date":"2025-12-17","close":100681.6875},{"date":"2025-12-18","close":101930.5938},{"date":"2025-12-19","close":101834.5234},{"date":"2025-12-22","close":102603.0938},{"date":"2025-12-23","close":101834.5234},{"date":"2025-12-24","close":103467.7266},{"date":"2025-12-26","close":102507.0234},{"date":"2025-12-29","close":101258.1094},{"date":"2025-12-30","close":101546.3125},{"date":"2026-01-02","close":99048.4922},{"date":"2026-01-05","close":99913.125},{"date":"2026-01-06","close":99720.9766},{"date":"2026-01-07","close":100297.4062},{"date":"2026-01-08","close":100393.4766},{"date":"2026-01-09","close":99048.4922},{"date":"2026-01-12","close":102314.8828},{"date":"2026-01-13","close":102410.9531},{"date":"2026-01-14","close":103083.4375},{"date":"2026-01-15","close":104236.2812},{"date":"2026-01-16","close":105004.8438},{"date":"2026-01-19","close":108655.5234},{"date":"2026-01-20","close":110672.9922},{"date":"2026-01-21","close":112402.2656},{"date":"2026-01-22","close":111057.2812},{"date":"2026-01-23","close":111825.8438},{"date":"2026-01-26","close":105581.2734},{"date":"2026-01-27","close":106638.0469},{"date":"2026-01-28","close":112402.2578},{"date":"2026-01-29","close":113459.0312},{"date":"2026-01-30","close":112882.6094},{"date":"2026-02-02","close":113170.8203},{"date":"2026-02-03","close":113362.9688},{"date":"2026-02-04","close":117205.7812},{"date":"2026-02-05","close":118550.7578},{"date":"2026-02-06","close":119127.1875},{"date":"2026-02-09","close":121528.9453},{"date":"2026-02-10","close":123162.1328},{"date":"2026-02-11","close":124891.4062},{"date":"2026-02-12","close":133153.4531},{"date":"2026-02-13","close":133729.8594},{"date":"2026-02-19","close":131616.3125},{"date":"2026-02-20","close":134018.0781},{"date":"2026-02-23","close":130655.625},{"date":"2026-02-24","close":132000.6094},{"date":"2026-02-25","close":135459.1406},{"date":"2026-02-26","close":130463.4844},{"date":"2026-02-27","close":128157.7969},{"date":"2026-03-03","close":126044.25},{"date":"2026-03-04","close":118742.8984},{"date":"2026-03-05","close":119223.2578},{"date":"2026-03-06","close":121528.9453},{"date":"2026-03-09","close":121048.5859},{"date":"2026-03-10","close":123450.3438},{"date":"2026-03-11","close":123930.7031},{"date":"2026-03-12","close":124987.4766},{"date":"2026-03-13","close":124218.9062},{"date":"2026-03-16","close":123930.7031},{"date":"2026-03-17","close":125948.1797},{"date":"2026-03-18","close":128734.2109},{"date":"2026-03-19","close":125467.8203},{"date":"2026-03-20","close":132384.8906},{"date":"2026-03-23","close":124507.1172},{"date":"2026-03-24","close":128157.7969},{"date":"2026-03-25","close":128830.2812},{"date":"2026-03-26","close":127004.9531},{"date":"2026-03-27","close":129214.5703},{"date":"2026-03-30","close":125269.0859},{"date":"2026-03-31","close":126255.4531},{"date":"2026-04-01","close":129707.75},{"date":"2026-04-02","close":128228.1953},{"date":"2026-04-03","close":128030.9219},{"date":"2026-04-06","close":129411.8438},{"date":"2026-04-07","close":128228.1953},{"date":"2026-04-08","close":128228.1953},{"date":"2026-04-09","close":128622.7422},{"date":"2026-04-10","close":130595.4844},{"date":"2026-04-13","close":129609.1172},{"date":"2026-04-14","close":129609.1172},{"date":"2026-04-15","close":136119.1562},{"date":"2026-04-16","close":135823.25},{"date":"2026-04-17","close":135034.1562},{"date":"2026-04-20","close":133160.0469},{"date":"2026-04-21","close":133554.5938},{"date":"2026-04-22","close":135231.4219},{"date":"2026-04-23","close":143516.9375},{"date":"2026-04-24","close":139867.375},{"date":"2026-04-27","close":139472.8281},{"date":"2026-04-28","close":139275.5469},{"date":"2026-04-29","close":144010.125},{"date":"2026-04-30","close":141642.8438},{"date":"2026-05-04","close":140853.7344},{"date":"2026-05-06","close":137302.8125},{"date":"2026-05-07","close":138091.9062},{"date":"2026-05-08","close":139275.5469},{"date":"2026-05-11","close":137697.3594},{"date":"2026-05-12","close":137204.1719},{"date":"2026-05-13","close":135921.8906},{"date":"2026-05-14","close":141248.2969},{"date":"2026-05-15","close":139078.2812},{"date":"2026-05-18","close":134343.6875},{"date":"2026-05-19","close":135724.6094},{"date":"2026-05-20","close":132765.5},{"date":"2026-05-21","close":134540.9688},{"date":"2026-05-22","close":135034.1562},{"date":"2026-05-26","close":135428.7031},{"date":"2026-05-27","close":131483.2188},{"date":"2026-05-28","close":132370.9531},{"date":"2026-05-29","close":127833.6484},{"date":"2026-06-01","close":125959.5469},{"date":"2026-06-02","close":126650.0},{"date":"2026-06-04","close":129214.5703},{"date":"2026-06-05","close":130792.7578},{"date":"2026-06-08","close":126255.4531},{"date":"2026-06-09","close":131088.6719},{"date":"2026-06-10","close":130694.125},{"date":"2026-06-11","close":136217.7969},{"date":"2026-06-12","close":133653.2344},{"date":"2026-06-15","close":131976.4062},{"date":"2026-06-16","close":132173.6719},{"date":"2026-06-17","close":133258.6875},{"date":"2026-06-18","close":132173.6719},{"date":"2026-06-19","close":132173.6719},{"date":"2026-06-22","close":128326.8359},{"date":"2026-06-23","close":123789.5312},{"date":"2026-06-24","close":123690.8906},{"date":"2026-06-25","close":123099.0703},{"date":"2026-06-26","close":124677.2656},{"date":"2026-06-29","close":136020.5312},{"date":"2026-06-30","close":130102.3047},{"date":"2026-07-01","close":134836.875},{"date":"2026-07-02","close":137105.5312},{"date":"2026-07-03","close":134442.3281},{"date":"2026-07-06","close":135034.1562},{"date":"2026-07-07","close":137598.7188},{"date":"2026-07-08","close":138387.8125},{"date":"2026-07-09","close":133653.2344},{"date":"2026-07-10","close":135231.4219},{"date":"2026-07-13","close":131877.7656},{"date":"2026-07-14","close":126650.0},{"date":"2026-07-15","close":125367.7188},{"date":"2026-07-16","close":126650.0},{"date":"2026-07-20","close":127000.0},{"date":"2026-07-21","close":128000.0},{"date":"2026-07-22","close":128600.0},{"date":"2026-07-23","close":129300.0},{"date":"2026-07-24","close":130500.0},{"date":"2026-07-27","close":130000.0},{"date":"2026-07-28","close":129900.0},{"date":"2026-07-29","close":135000.0},{"date":"2026-07-30","close":135300.0},{"date":"2026-07-31","close":131800.0},{"date":"2026-08-03","close":133500.0},{"date":"2026-08-04","close":132700.0},{"date":"2026-08-05","close":130300.0},{"date":"2026-08-06","close":135500.0},{"date":"2026-08-07","close":137600.0},{"date":"2026-08-10","close":137500.0},{"date":"2026-08-11","close":136000.0},{"date":"2026-08-12","close":132800.0},{"date":"2026-08-13","close":131800.0},{"date":"2026-08-14","close":134000.0},{"date":"2026-08-18","close":125100.0},{"date":"2026-08-19","close":124100.0},{"date":"2026-08-20","close":124600.0},{"date":"2026-08-21","close":125400.0},{"date":"2026-08-24","close":128300.0},{"date":"2026-08-25","close":126700.0},{"date":"2026-08-26","close":129000.0},{"date":"2026-08-27","close":126200.0},{"date":"2026-08-28","close":129500.0},{"date":"2026-08-31","close":130000.0},{"date":"2026-09-01","close":129700.0},{"date":"2026-09-02","close":127500.0},{"date":"2026-09-03","close":129300.0},{"date":"2026-09-04","close":126300.0},{"date":"2026-09-07","close":123000.0},{"date":"2026-09-08","close":121100.0},{"date":"2026-09-09","close":120000.0},{"date":"2026-09-10","close":120100.0},{"date":"2026-09-11","close":119300.0},{"date":"2026-09-14","close":113800.0},{"date":"2026-09-15","close":115200.0},{"date":"2026-09-16","close":111800.0},{"date":"2026-09-17","close":114000.0},{"date":"2026-09-18","close":112500.0},{"date":"2026-09-21","close":111400.0},{"date":"2026-09-22","close":110700.0},{"date":"2026-09-23","close":110200.0},{"date":"2026-09-28","close":111600.0},{"date":"2026-09-29","close":110500.0},{"date":"2026-09-30","close":107000.0},{"date":"2026-10-01","close":106100.0},{"date":"2026-10-02","close":105700.0},{"date":"2026-10-06","close":106400.0},{"date":"2026-10-07","close":106100.0},{"date":"2026-10-08","close":104100.0},{"date":"2026-10-12","close":105400.0},{"date":"2026-10-13","close":105600.0},{"date":"2026-10-14","close":105400.0},{"date":"2026-10-15","close":107300.0},{"date":"2026-10-16","close":108700.0},{"date":"2026-10-19","close":109500.0},{"date":"2026-10-20","close":112700.0},{"date":"2026-10-21","close":112300.0},{"date":"2026-10-22","close":112400.0},{"date":"2026-10-23","close":111800.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-7687.0,"foreign_net":-2319.0,"institution_net":10006.0},{"date":"2026-10-21","retail_net":5172.0,"foreign_net":8923.0,"institution_net":-14095.0},{"date":"2026-10-20","retail_net":-10338.0,"foreign_net":-13692.0,"institution_net":24030.0},{"date":"2026-10-19","retail_net":2489.0,"foreign_net":-21468.0,"institution_net":18979.0},{"date":"2026-10-16","retail_net":-5096.0,"foreign_net":1799.0,"institution_net":3297.0},{"date":"2026-10-15","retail_net":-42912.0,"foreign_net":-27062.0,"institution_net":69974.0},{"date":"2026-10-14","retail_net":2544.0,"foreign_net":-18921.0,"institution_net":16377.0},{"date":"2026-10-13","retail_net":-28884.0,"foreign_net":-20097.0,"institution_net":48981.0},{"date":"2026-10-12","retail_net":-8396.0,"foreign_net":-13270.0,"institution_net":21666.0},{"date":"2026-10-08","retail_net":5006.0,"foreign_net":9734.0,"institution_net":-14740.0},{"date":"2026-10-07","retail_net":-2255.0,"foreign_net":18216.0,"institution_net":-15961.0},{"date":"2026-10-06","retail_net":-6672.0,"foreign_net":12312.0,"institution_net":-5640.0},{"date":"2026-10-02","retail_net":23649.0,"foreign_net":4929.0,"institution_net":-28578.0},{"date":"2026-10-01","retail_net":12978.0,"foreign_net":-7878.0,"institution_net":-5100.0},{"date":"2026-09-30","retail_net":42318.0,"foreign_net":-19149.0,"institution_net":-23169.0},{"date":"2026-09-29","retail_net":938.0,"foreign_net":-1494.0,"institution_net":556.0},{"date":"2026-09-28","retail_net":-7912.0,"foreign_net":7964.0,"institution_net":-52.0},{"date":"2026-09-23","retail_net":9491.0,"foreign_net":2973.0,"institution_net":-12464.0},{"date":"2026-09-22","retail_net":12537.0,"foreign_net":-4380.0,"institution_net":-8157.0},{"date":"2026-09-21","retail_net":10361.0,"foreign_net":-15160.0,"institution_net":4799.0},{"date":"2026-09-18","retail_net":32529.0,"foreign_net":-58689.0,"institution_net":26160.0},{"date":"2026-09-17","retail_net":-7794.0,"foreign_net":4147.0,"institution_net":3647.0},{"date":"2026-09-16","retail_net":25411.0,"foreign_net":-21188.0,"institution_net":-4223.0},{"date":"2026-09-15","retail_net":-10185.0,"foreign_net":44892.0,"institution_net":-34707.0},{"date":"2026-09-14","retail_net":41449.0,"foreign_net":-19037.0,"institution_net":-22412.0},{"date":"2026-09-11","retail_net":3746.0,"foreign_net":4340.0,"institution_net":-8086.0},{"date":"2026-09-10","retail_net":-7825.0,"foreign_net":41028.0,"institution_net":-33203.0},{"date":"2026-09-09","retail_net":-6736.0,"foreign_net":21428.0,"institution_net":-14692.0},{"date":"2026-09-08","retail_net":26690.0,"foreign_net":2117.0,"institution_net":-28807.0},{"date":"2026-09-07","retail_net":30690.0,"foreign_net":-11287.0,"institution_net":-19403.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-7687.0,"foreign_net":-2319.0,"institution_net":10006.0},"d3":{"retail_net":-12853.0,"foreign_net":-7088.0,"institution_net":19941.0},"d7":{"retail_net":-55828.0,"foreign_net":-72740.0,"institution_net":128568.0},"d14":{"retail_net":-60402.0,"foreign_net":-68794.0,"institution_net":129196.0},"d30":{"retail_net":135306.0,"foreign_net":-90289.0,"institution_net":-45017.0}},"analysis":"최근 5일 외국인 순매수 -2.68만, 기관 순매수 4.22만. 30일 누적: 외국인 -9.03만, 기관 -4.50만.","foreign_flow":-26757.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":42217.0},"insider_trades":[],"price_analysis":{"current":111100.0,"low_30d":103300.0,"support":105400.0,"high_30d":124300.0,"change_1d":-1.2,"change_7d":1.6,"change_30d":-8.1,"resistance":122200.0,"position_in_range":37.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.29,"per":7.12,"quarter":"2024-Q4"},{"pbr":1.49,"per":8.3,"quarter":"2025-Q1"},{"pbr":1.39,"per":7.72,"quarter":"2025-Q2"},{"pbr":1.28,"per":7.32,"quarter":"2025-Q3"},{"pbr":1.24,"per":10.28,"quarter":"2025-Q4"},{"pbr":1.51,"per":12.14,"quarter":"2026-Q1"},{"pbr":1.49,"per":12.07,"quarter":"2026-Q2"},{"pbr":1.05,"per":10.31,"quarter":"현재"}],"timeline":[{"close":96008.9141,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":113266.8906,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":104524.5,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":99528.8359,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":101546.3125,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":126255.4531,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":130102.3047,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.38,"pbr_5y_low":1.24,"per_5y_avg":9.28,"per_5y_low":7.12,"current_pbr":1.05,"current_per":10.31,"pbr_5y_high":1.51,"per_5y_high":12.14,"pbr_5y_median":1.39,"per_5y_median":8.3,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":71.4,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"CONFECTIONERS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -4.0%"},"momentum":{"grade":"C","reason":"RSI 70"},"valuation":{"grade":"C","reason":"PER 10.32x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.1%"},"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":1.74,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.07,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":12.14,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.19,"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":35.95,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":16.87,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":11.91,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.29,"per":7.12,"close":96008.9141,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.49,"per":8.3,"close":113266.8906,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.39,"per":7.72,"close":104524.5,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.28,"per":7.32,"close":99528.8359,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.24,"per":10.28,"close":101546.3125,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.51,"per":12.14,"close":126255.4531,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.49,"per":12.07,"close":130102.3047,"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":"10.3배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 71%"},{"label":"ROE","value":"2.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":2190.26,"pbr":null,"per":null,"roa":0.01741529567464446,"roe":0.020713011843221472,"revenue":893585628251.0,"market_cap":null,"net_income":86594525511.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.35949193258485074,"total_assets":4972325886897.0,"total_equity":4180682469862.0,"profit_margin":0.09690680195975174,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":132571784163.0,"operating_margin":0.1483593513276176},{"eps":3207.5,"pbr":1.41,"per":13.99,"roa":0.026415432668842716,"roe":0.031629082187396004,"revenue":930355385883.0,"market_cap":5353200000000.0,"net_income":126811967162.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.37309010922590774,"total_assets":4800677268920.0,"total_equity":4009347043669.0,"profit_margin":0.13630486702846656,"dividend_yield":2.59,"fiscal_quarter":"Q1","operating_income":165471489634.0,"operating_margin":0.17785836696903845},{"eps":2726.85,"pbr":null,"per":null,"roa":0.02344353899162786,"roe":0.0275570639107591,"revenue":924581828189.0,"market_cap":null,"net_income":107808941124.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3703661432885103,"total_assets":4598663246300.0,"total_equity":3912207101349.0,"profit_margin":0.11660292019276206,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":167559517176.0,"operating_margin":0.18122735280683888},{"eps":2655.65,"pbr":null,"per":null,"roa":0.024062480839509473,"roe":0.028128792727513764,"revenue":828921933912.0,"market_cap":null,"net_income":104994193201.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.36472684421340934,"total_assets":4363398516607.0,"total_equity":3732623515630.0,"profit_margin":0.12666354804425575,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":137871938192.0,"operating_margin":0.1663268066044887},{"eps":1812.58,"pbr":null,"per":null,"roa":0.017316137552525517,"roe":0.01993618651598982,"revenue":777166026153.0,"market_cap":null,"net_income":71662403021.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.36239152425656096,"total_assets":4138475038306.0,"total_equity":3594589314437.0,"profit_margin":0.0922099018863852,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":121451009117.0,"operating_margin":0.1562742130123558},{"eps":2684.43,"pbr":null,"per":null,"roa":0.02460069556528606,"roe":0.029210833449563222,"revenue":801772748119.0,"market_cap":null,"net_income":106132025828.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3703341532018874,"total_assets":4314188009292.0,"total_equity":3633310429545.0,"profit_margin":0.13237170517081204,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":131375562707.0,"operating_margin":0.16385635832000253},{"eps":6441.27,"pbr":null,"per":null,"roa":0.05910779585707382,"roe":0.0712534143361888,"revenue":861814279806.0,"market_cap":null,"net_income":254662971062.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.37918240113468693,"total_assets":4308449797008.0,"total_equity":3574045867619.0,"profit_margin":0.2954963465206521,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":159675585031.0,"operating_margin":0.18527841644367277},{"eps":2595.98,"pbr":null,"per":null,"roa":0.02703823334677572,"roe":0.03163729547143909,"revenue":774870127446.0,"market_cap":null,"net_income":102635192137.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.38942277612196224,"total_assets":3795928188823.0,"total_equity":3244120289285.0,"profit_margin":0.13245470240966614,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":137067139651.0,"operating_margin":0.17689046821662652},{"eps":1926.16,"pbr":null,"per":null,"roa":0.02042455951307232,"roe":0.02380156670902182,"revenue":719263617517.0,"market_cap":null,"net_income":76152846084.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.38840164317416925,"total_assets":3728493925916.0,"total_equity":3199488798993.0,"profit_margin":0.1058761269573045,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":121709967091.0,"operating_margin":0.1692146858632445},{"eps":2523.73,"pbr":null,"per":null,"roa":0.0275889313692907,"roe":0.03263023088582391,"revenue":748390551360.0,"market_cap":null,"net_income":99778543139.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.38519256644560534,"total_assets":3616615004163.0,"total_equity":3057855872615.0,"profit_margin":0.13332416204036668,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":125135086468.0,"operating_margin":0.1672055937111985},{"eps":2886.54,"pbr":null,"per":null,"roa":0.03240842643955204,"roe":0.0386139201343378,"revenue":768367498636.0,"market_cap":null,"net_income":114122550881.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3944292171870901,"total_assets":3521385127842.0,"total_equity":2955476949348.0,"profit_margin":0.1485259997118429,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":140346956146.0,"operating_margin":0.18265602904227837},{"eps":2774.48,"pbr":null,"per":null,"roa":0.030831760546014053,"roe":0.03815705655856301,"revenue":766316986696.0,"market_cap":null,"net_income":109692015057.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.395243161316159,"total_assets":3557760345644.0,"total_equity":2874750438065.0,"profit_margin":0.1431418289837742,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":140654953219.0,"operating_margin":0.18354669889993994}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":9932.41,"per":9.69,"date":"2024-11","close":96196.43,"source":"reported"},{"eps":13487.14,"per":7.12,"date":"2024-12","close":96008.91,"source":"reported"},{"eps":13487.14,"per":7.05,"date":"2025-01","close":95071.32,"source":"reported"},{"eps":13487.14,"per":7.26,"date":"2025-02","close":97895.65,"source":"reported"},{"eps":13647.84,"per":8.3,"date":"2025-03","close":113266.89,"source":"reported"},{"eps":13647.84,"per":8.67,"date":"2025-04","close":118358.62,"source":"reported"},{"eps":13647.84,"per":7.77,"date":"2025-05","close":106061.62,"source":"reported"},{"eps":13534.26,"per":7.72,"date":"2025-06","close":104524.5,"source":"reported"},{"eps":13534.26,"per":7.9,"date":"2025-07","close":106926.25,"source":"reported"},{"eps":13534.26,"per":7.65,"date":"2025-08","close":103563.79,"source":"reported"},{"eps":13593.93,"per":7.32,"date":"2025-09","close":99528.84,"source":"reported"},{"eps":13593.93,"per":7.02,"date":"2025-10","close":95397.82,"source":"reported"},{"eps":13593.93,"per":7.46,"date":"2025-11","close":101354.18,"source":"reported"},{"eps":9879.51,"per":10.28,"date":"2025-12","close":101546.31,"source":"reported"},{"eps":9879.51,"per":11.43,"date":"2026-01","close":112882.61,"source":"reported"},{"eps":9879.51,"per":12.97,"date":"2026-02","close":128157.8,"source":"reported"},{"eps":10402.58,"per":12.14,"date":"2026-03","close":126255.45,"source":"reported"},{"eps":10402.58,"per":13.62,"date":"2026-04","close":141642.84,"source":"reported"},{"eps":10402.58,"per":12.29,"date":"2026-05","close":127833.65,"source":"reported"},{"eps":10780.26,"per":12.07,"date":"2026-06","close":130102.3,"source":"reported"},{"eps":10780.26,"per":12.23,"date":"2026-07","close":131800.0,"source":"reported"},{"eps":10780.26,"per":12.06,"date":"2026-08","close":130000.0,"source":"reported"},{"eps":10780.26,"per":9.93,"date":"2026-09","close":107000.0,"source":"reported"},{"eps":10780.26,"per":10.37,"date":"2026-10","close":111800.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":9.6,"std":2.19,"count":24,"current":10.37,"lower_1sd":7.4,"upper_1sd":11.79},"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":"오리온","phase":"above-fold","symbol_resolved":true}