{"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":"2026-10-23T09:41:06.498395+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[],"summary":"성장성 데이터 부족","percentile":null},"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":44.8,"direction":null,"percentile":45},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-3.3,"direction":"higher_better","percentile":43}],"summary":"RSI 45","percentile":53},"valuation":{"grade":"C","metrics":[],"summary":"밸류에이션 데이터 부족","percentile":null},"profitability":{"grade":"C","metrics":[],"summary":"수익성 데이터 부족","percentile":null}},"signals":[],"summary":"KB발해인프라(415640)은 Others 섹터 KR 시장 종목입니다, 시가총액 1.23조. 현재가 10,030원, 전일 대비 +0.3%, 30일 -3.3%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2.15만, 기관 순매수 2.92만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.16,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.16%","value_pct":3.16},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":3.1553},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-94.24395023728175,"grade":"C","trend":"하락","atr_14":122.14285714285714,"rsi_14":44.827586206896555,"sma_20":10065.0,"sma_60":10319.5,"comment":"하락 추세, RSI 45","analysis":"RSI(14) 44.8로 중립 구간입니다. MACD(-94.24)가 시그널선(-101.09)을 상회합니다(골든크로스). 현재가가 SMA20(10065)과 SMA60(10320) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9859~10271 (현재 위치 41%).","bb_lower":9859.427628315476,"bb_upper":10270.572371684524,"macd_signal":-101.08802990104908},"change_pct":-0.1,"chart_data":[{"date":"2024-11-29","open":7259,"high":7510,"low":6568,"close":6879,"volume":9622227},{"date":"2024-12-02","open":6801,"high":7000,"low":6706,"close":6957,"volume":768785},{"date":"2024-12-03","open":6965,"high":7043,"low":6896,"close":7026,"volume":396226},{"date":"2024-12-04","open":6913,"high":7017,"low":6896,"close":7017,"volume":189285},{"date":"2024-12-05","open":7017,"high":7017,"low":6922,"close":6965,"volume":149711},{"date":"2024-12-06","open":6965,"high":6983,"low":6533,"close":6983,"volume":228027},{"date":"2024-12-09","open":6948,"high":6957,"low":6844,"close":6957,"volume":182138},{"date":"2024-12-10","open":6957,"high":7017,"low":6913,"close":6983,"volume":115645},{"date":"2024-12-11","open":6983,"high":7017,"low":6922,"close":6957,"volume":91381},{"date":"2024-12-12","open":6965,"high":7043,"low":6948,"close":7034,"volume":80069},{"date":"2024-12-13","open":7026,"high":7026,"low":6948,"close":6974,"volume":107752},{"date":"2024-12-16","open":6974,"high":6991,"low":6922,"close":6957,"volume":168470},{"date":"2024-12-17","open":6939,"high":6965,"low":6931,"close":6957,"volume":292512},{"date":"2024-12-18","open":6957,"high":7000,"low":6931,"close":6957,"volume":233710},{"date":"2024-12-19","open":6957,"high":6957,"low":6931,"close":6957,"volume":150956,"rsi_14":58.49},{"date":"2024-12-20","open":6957,"high":6965,"low":6931,"close":6965,"volume":82871,"rsi_14":51.11},{"date":"2024-12-23","open":6957,"high":6983,"low":6948,"close":6983,"volume":134039,"rsi_14":43.59},{"date":"2024-12-24","open":6965,"high":6991,"low":6965,"close":6974,"volume":143682,"rsi_14":43.59},{"date":"2024-12-26","open":6974,"high":7017,"low":6974,"close":7000,"volume":157138,"rsi_14":55.56},{"date":"2024-12-27","open":7085,"high":7157,"low":6977,"close":7112,"volume":163433,"rsi_14":33.33,"sma_20":8060.0},{"date":"2024-12-30","open":7031,"high":7121,"low":6959,"close":6986,"volume":114987,"rsi_14":27.69,"sma_20":8050.0},{"date":"2025-01-02","open":7004,"high":7175,"low":6950,"close":7031,"volume":88985,"rsi_14":29.85,"sma_20":8038.0},{"date":"2025-01-03","open":7067,"high":7067,"low":6914,"close":6986,"volume":135590,"rsi_14":28.99,"sma_20":8019.5},{"date":"2025-01-06","open":6986,"high":7022,"low":6896,"close":6932,"volume":89565,"rsi_14":16.67,"sma_20":7998.5},{"date":"2025-01-07","open":6950,"high":6968,"low":6797,"close":6797,"volume":113095,"rsi_14":14.86,"sma_20":7973.0},{"date":"2025-01-08","open":6797,"high":6797,"low":6698,"close":6734,"volume":83867,"rsi_14":13.92,"sma_20":7943.0},{"date":"2025-01-09","open":6734,"high":7184,"low":6698,"close":6887,"volume":557312,"rsi_14":29.17,"sma_20":7923.0},{"date":"2025-01-10","open":6941,"high":6959,"low":6824,"close":6860,"volume":30554,"rsi_14":28.28,"sma_20":7900.0},{"date":"2025-01-13","open":6833,"high":6932,"low":6833,"close":6878,"volume":15452,"rsi_14":29.7,"sma_20":7879.5},{"date":"2025-01-14","open":6914,"high":6986,"low":6770,"close":6806,"volume":43481,"rsi_14":26.85,"sma_20":7850.5},{"date":"2025-01-15","open":6815,"high":6860,"low":6797,"close":6842,"volume":26718,"rsi_14":28.18,"sma_20":7827.0},{"date":"2025-01-16","open":6842,"high":6941,"low":6833,"close":6941,"volume":31607,"rsi_14":35.0,"sma_20":7810.0},{"date":"2025-01-17","open":6941,"high":6941,"low":6887,"close":6914,"volume":23632,"rsi_14":32.5,"sma_20":7791.5},{"date":"2025-01-20","open":6914,"high":6932,"low":6797,"close":6797,"volume":54402,"rsi_14":34.51,"sma_20":7766.5},{"date":"2025-01-21","open":6797,"high":6842,"low":6797,"close":6833,"volume":18277,"rsi_14":41.75,"sma_20":7743.5},{"date":"2025-01-22","open":6833,"high":6833,"low":6770,"close":6770,"volume":36919,"rsi_14":36.19,"sma_20":7716.5},{"date":"2025-01-23","open":6824,"high":6842,"low":6671,"close":6734,"volume":57756,"rsi_14":36.54,"sma_20":7686.5},{"date":"2025-01-24","open":6743,"high":6743,"low":6635,"close":6671,"volume":65171,"rsi_14":36.19,"sma_20":7653.5},{"date":"2025-01-31","open":6671,"high":6725,"low":6653,"close":6707,"volume":46240,"rsi_14":44.68,"sma_20":7621.0},{"date":"2025-02-03","open":6707,"high":6734,"low":6626,"close":6671,"volume":65358,"rsi_14":46.15,"sma_20":7596.5},{"date":"2025-02-04","open":6698,"high":6770,"low":6671,"close":6770,"volume":31576,"rsi_14":42.35,"sma_20":7584.5},{"date":"2025-02-05","open":6743,"high":6752,"low":6662,"close":6716,"volume":59808,"rsi_14":40.91,"sma_20":7567.0},{"date":"2025-02-06","open":6680,"high":6842,"low":6662,"close":6842,"volume":85004,"rsi_14":48.0,"sma_20":7559.0},{"date":"2025-02-07","open":6824,"high":6842,"low":6743,"close":6824,"volume":50262,"rsi_14":51.06,"sma_20":7553.0},{"date":"2025-02-10","open":6788,"high":6869,"low":6743,"close":6770,"volume":46066,"rsi_14":45.83,"sma_20":7551.5},{"date":"2025-02-11","open":6806,"high":6806,"low":6698,"close":6734,"volume":42945,"rsi_14":37.08,"sma_20":7551.5},{"date":"2025-02-12","open":6761,"high":6761,"low":6680,"close":6707,"volume":96079,"rsi_14":37.08,"sma_20":7541.5},{"date":"2025-02-13","open":6716,"high":6716,"low":6662,"close":6680,"volume":182718,"rsi_14":41.77,"sma_20":7531.5},{"date":"2025-02-14","open":6716,"high":6761,"low":6653,"close":6671,"volume":55554,"rsi_14":38.16,"sma_20":7520.0},{"date":"2025-02-17","open":6689,"high":6716,"low":6653,"close":6698,"volume":73862,"rsi_14":44.44,"sma_20":7514.0},{"date":"2025-02-18","open":6734,"high":6734,"low":6635,"close":6644,"volume":101476,"rsi_14":43.24,"sma_20":7503.0},{"date":"2025-02-19","open":6671,"high":6680,"low":6617,"close":6653,"volume":84424,"rsi_14":48.53,"sma_20":7487.0},{"date":"2025-02-20","open":6653,"high":6689,"low":6635,"close":6689,"volume":50701,"rsi_14":48.53,"sma_20":7474.5},{"date":"2025-02-21","open":6689,"high":6698,"low":6590,"close":6653,"volume":79336,"rsi_14":48.53,"sma_20":7466.5},{"date":"2025-02-24","open":6662,"high":6662,"low":6608,"close":6644,"volume":72311,"rsi_14":37.93,"sma_20":7456.0},{"date":"2025-02-25","open":6644,"high":6653,"low":6536,"close":6581,"volume":154135,"rsi_14":37.29,"sma_20":7445.5},{"date":"2025-02-26","open":6608,"high":6608,"low":6473,"close":6527,"volume":115935,"rsi_14":15.69,"sma_20":7434.0},{"date":"2025-02-27","open":6518,"high":6545,"low":6446,"close":6509,"volume":116677,"rsi_14":15.69,"sma_20":7425.0},{"date":"2025-02-28","open":6473,"high":6518,"low":6392,"close":6446,"volume":137626,"rsi_14":15.38,"sma_20":7410.5},{"date":"2025-03-04","open":6446,"high":6545,"low":6419,"close":6482,"volume":117210,"rsi_14":23.08,"sma_20":7400.0,"sma_60":7685.5},{"date":"2025-03-05","open":6500,"high":6572,"low":6482,"close":6572,"volume":130618,"rsi_14":37.29,"sma_20":7389.0,"sma_60":7674.5},{"date":"2025-03-06","open":6581,"high":6590,"low":6509,"close":6590,"volume":84520,"rsi_14":41.38,"sma_20":7382.0,"sma_60":7662.33},{"date":"2025-03-07","open":6590,"high":6896,"low":6500,"close":6527,"volume":100035,"rsi_14":37.5,"sma_20":7364.5,"sma_60":7647.67},{"date":"2025-03-10","open":6626,"high":6626,"low":6401,"close":6446,"volume":155392,"rsi_14":30.0,"sma_20":7343.5,"sma_60":7631.67},{"date":"2025-03-11","open":6392,"high":6518,"low":6365,"close":6518,"volume":41926,"rsi_14":40.28,"sma_20":7329.5,"sma_60":7618.0},{"date":"2025-03-12","open":6536,"high":6680,"low":6536,"close":6662,"volume":64416,"rsi_14":50.57,"sma_20":7325.5,"sma_60":7606.67},{"date":"2025-03-13","open":6662,"high":6707,"low":6545,"close":6572,"volume":35122,"rsi_14":43.01,"sma_20":7318.0,"sma_60":7594.17},{"date":"2025-03-14","open":6770,"high":6770,"low":6581,"close":6644,"volume":42183,"rsi_14":49.48,"sma_20":7316.0,"sma_60":7582.5},{"date":"2025-03-17","open":6671,"high":6671,"low":6590,"close":6635,"volume":13631,"rsi_14":49.48,"sma_20":7314.0,"sma_60":7571.17},{"date":"2025-03-18","open":6671,"high":6671,"low":6635,"close":6671,"volume":24861,"rsi_14":55.32,"sma_20":7312.5,"sma_60":7559.0},{"date":"2025-03-19","open":6725,"high":6761,"low":6689,"close":6752,"volume":40372,"rsi_14":62.89,"sma_20":7318.5,"sma_60":7549.5},{"date":"2025-03-20","open":6770,"high":6815,"low":6752,"close":6797,"volume":41407,"rsi_14":66.0,"sma_20":7326.5,"sma_60":7541.17},{"date":"2025-03-21","open":6797,"high":6797,"low":6752,"close":6797,"volume":6831,"rsi_14":70.97,"sma_20":7332.5,"sma_60":7532.83},{"date":"2025-03-24","open":6797,"high":6842,"low":6797,"close":6833,"volume":15356,"rsi_14":70.97,"sma_20":7342.5,"sma_60":7525.17},{"date":"2025-03-25","open":6842,"high":6896,"low":6788,"close":6878,"volume":23906,"rsi_14":69.32,"sma_20":7355.5,"sma_60":7518.33},{"date":"2025-03-26","open":6869,"high":6869,"low":6851,"close":6869,"volume":15141,"rsi_14":67.82,"sma_20":7371.5,"sma_60":7511.17},{"date":"2025-03-27","open":6896,"high":6896,"low":6851,"close":6878,"volume":29406,"rsi_14":74.07,"sma_20":7391.0,"sma_60":7503.83},{"date":"2025-03-28","open":6878,"high":6878,"low":6806,"close":6869,"volume":25533,"rsi_14":82.19,"sma_20":7411.0,"sma_60":7496.5},{"date":"2025-03-31","open":6842,"high":6878,"low":6788,"close":6815,"volume":37356,"rsi_14":73.24,"sma_20":7431.5,"sma_60":7487.67},{"date":"2025-04-01","open":6878,"high":6878,"low":6797,"close":6860,"volume":9445,"rsi_14":68.33,"sma_20":7452.5,"sma_60":7483.0},{"date":"2025-04-02","open":6797,"high":6887,"low":6797,"close":6851,"volume":16017,"rsi_14":80.39,"sma_20":7468.0,"sma_60":7480.5},{"date":"2025-04-03","open":6851,"high":6869,"low":6806,"close":6869,"volume":17564,"rsi_14":77.78,"sma_20":7483.5,"sma_60":7477.5},{"date":"2025-04-04","open":6833,"high":6914,"low":6779,"close":6905,"volume":18942,"rsi_14":81.25,"sma_20":7504.5,"sma_60":7476.0},{"date":"2025-04-07","open":6797,"high":6923,"low":6680,"close":6752,"volume":68433,"rsi_14":57.38,"sma_20":7521.5,"sma_60":7472.67},{"date":"2025-04-08","open":6824,"high":6824,"low":6752,"close":6788,"volume":28932,"rsi_14":53.57,"sma_20":7536.5,"sma_60":7472.5},{"date":"2025-04-09","open":6788,"high":6788,"low":6671,"close":6707,"volume":40576,"rsi_14":41.67,"sma_20":7539.0,"sma_60":7472.0},{"date":"2025-04-10","open":6851,"high":6851,"low":6725,"close":6824,"volume":20246,"rsi_14":52.05,"sma_20":7553.0,"sma_60":7470.83},{"date":"2025-04-11","open":6851,"high":6860,"low":6761,"close":6824,"volume":20766,"rsi_14":49.28,"sma_20":7563.0,"sma_60":7470.17},{"date":"2025-04-14","open":6860,"high":6860,"low":6761,"close":6779,"volume":26715,"rsi_14":42.03,"sma_20":7571.0,"sma_60":7468.33},{"date":"2025-04-15","open":6824,"high":6833,"low":6779,"close":6797,"volume":24916,"rsi_14":44.29,"sma_20":7578.0,"sma_60":7468.17},{"date":"2025-04-16","open":6842,"high":6842,"low":6743,"close":6779,"volume":30543,"rsi_14":42.25,"sma_20":7579.5,"sma_60":7467.0},{"date":"2025-04-17","open":6842,"high":6842,"low":6761,"close":6797,"volume":28484,"rsi_14":44.44,"sma_20":7579.5,"sma_60":7464.33},{"date":"2025-04-18","open":6824,"high":6833,"low":6761,"close":6788,"volume":26673,"rsi_14":47.76,"sma_20":7579.0,"sma_60":7462.0},{"date":"2025-04-21","open":6842,"high":6851,"low":6680,"close":6770,"volume":81138,"rsi_14":42.19,"sma_20":7575.5,"sma_60":7461.5},{"date":"2025-04-22","open":6770,"high":6770,"low":6707,"close":6761,"volume":13069,"rsi_14":42.19,"sma_20":7569.0,"sma_60":7460.17},{"date":"2025-04-23","open":6725,"high":6806,"low":6725,"close":6779,"volume":31480,"rsi_14":42.19,"sma_20":7564.0,"sma_60":7460.33},{"date":"2025-04-24","open":6797,"high":6815,"low":6752,"close":6806,"volume":18066,"rsi_14":41.27,"sma_20":7560.0,"sma_60":7461.67},{"date":"2025-04-25","open":6752,"high":6833,"low":6752,"close":6770,"volume":35895,"rsi_14":52.0,"sma_20":7554.5,"sma_60":7463.5},{"date":"2025-04-28","open":6824,"high":6824,"low":6770,"close":6806,"volume":19355,"rsi_14":52.0,"sma_20":7554.0,"sma_60":7465.33},{"date":"2025-04-29","open":6824,"high":6842,"low":6761,"close":6815,"volume":26982,"rsi_14":64.29,"sma_20":7551.5,"sma_60":7468.0},{"date":"2025-04-30","open":6860,"high":6905,"low":6779,"close":6878,"volume":69863,"rsi_14":58.33,"sma_20":7553.0,"sma_60":7470.0},{"date":"2025-05-02","open":6887,"high":6932,"low":6824,"close":6932,"volume":40245,"rsi_14":64.29,"sma_20":7556.5,"sma_60":7474.0},{"date":"2025-05-07","open":6941,"high":7013,"low":6878,"close":7013,"volume":32647,"rsi_14":78.26,"sma_20":7562.5,"sma_60":7477.17},{"date":"2025-05-08","open":7022,"high":7022,"low":6887,"close":6977,"volume":35098,"rsi_14":70.83,"sma_20":7575.0,"sma_60":7480.0},{"date":"2025-05-09","open":6959,"high":7004,"low":6932,"close":6995,"volume":15669,"rsi_14":75.0,"sma_20":7586.5,"sma_60":7484.17},{"date":"2025-05-12","open":6995,"high":7067,"low":6977,"close":7049,"volume":51776,"rsi_14":76.92,"sma_20":7605.5,"sma_60":7490.0},{"date":"2025-05-13","open":7049,"high":7058,"low":6968,"close":7049,"volume":31042,"rsi_14":78.43,"sma_20":7618.0,"sma_60":7496.33},{"date":"2025-05-14","open":7049,"high":7049,"low":6959,"close":7031,"volume":46840,"rsi_14":78.43,"sma_20":7629.5,"sma_60":7502.83},{"date":"2025-05-15","open":7049,"high":7049,"low":7004,"close":7040,"volume":18903,"rsi_14":80.39,"sma_20":7644.0,"sma_60":7509.67},{"date":"2025-05-16","open":7067,"high":7067,"low":6995,"close":7040,"volume":13896,"rsi_14":79.59,"sma_20":7657.5,"sma_60":7516.0},{"date":"2025-05-19","open":7058,"high":7058,"low":7004,"close":7040,"volume":21233,"rsi_14":78.26,"sma_20":7672.0,"sma_60":7523.33},{"date":"2025-05-20","open":7040,"high":7067,"low":6995,"close":7067,"volume":29047,"rsi_14":86.67,"sma_20":7687.0,"sma_60":7531.0},{"date":"2025-05-21","open":7067,"high":7103,"low":7058,"close":7103,"volume":28651,"rsi_14":86.67,"sma_20":7704.5,"sma_60":7538.67},{"date":"2025-05-22","open":7103,"high":7139,"low":7076,"close":7139,"volume":23218,"rsi_14":87.5,"sma_20":7725.0,"sma_60":7547.67},{"date":"2025-05-23","open":7148,"high":7229,"low":7112,"close":7202,"volume":46116,"rsi_14":87.5,"sma_20":7749.5,"sma_60":7558.0},{"date":"2025-05-26","open":7229,"high":7328,"low":7175,"close":7292,"volume":66098,"rsi_14":88.46,"sma_20":7778.0,"sma_60":7571.17},{"date":"2025-05-27","open":7256,"high":7283,"low":7229,"close":7283,"volume":28777,"rsi_14":84.09,"sma_20":7804.5,"sma_60":7585.17},{"date":"2025-05-28","open":7283,"high":7283,"low":7139,"close":7220,"volume":23844,"rsi_14":78.72,"sma_20":7829.5,"sma_60":7598.33},{"date":"2025-05-29","open":7175,"high":7175,"low":6896,"close":7121,"volume":166069,"rsi_14":62.5,"sma_20":7847.0,"sma_60":7610.83},{"date":"2025-05-30","open":7121,"high":7121,"low":6977,"close":6986,"volume":97619,"rsi_14":44.62,"sma_20":7856.5,"sma_60":7620.17,"sma_120":7652.83},{"date":"2025-06-02","open":7085,"high":7085,"low":6968,"close":7076,"volume":91855,"rsi_14":52.0,"sma_20":7867.5,"sma_60":7629.5,"sma_120":7652.0},{"date":"2025-06-04","open":7130,"high":7202,"low":7076,"close":7184,"volume":68935,"rsi_14":60.0,"sma_20":7881.5,"sma_60":7640.5,"sma_120":7651.42},{"date":"2025-06-05","open":7184,"high":7202,"low":7112,"close":7175,"volume":52029,"rsi_14":58.82,"sma_20":7890.5,"sma_60":7652.5,"sma_120":7650.08},{"date":"2025-06-09","open":7211,"high":7274,"low":7175,"close":7265,"volume":84332,"rsi_14":63.16,"sma_20":7906.5,"sma_60":7667.67,"sma_120":7649.67},{"date":"2025-06-10","open":7265,"high":7346,"low":7247,"close":7310,"volume":140157,"rsi_14":65.0,"sma_20":7924.0,"sma_60":7682.33,"sma_120":7650.17},{"date":"2025-06-11","open":7310,"high":7337,"low":7292,"close":7337,"volume":63077,"rsi_14":65.0,"sma_20":7940.0,"sma_60":7694.83,"sma_120":7650.75},{"date":"2025-06-12","open":7337,"high":7355,"low":7157,"close":7265,"volume":179203,"rsi_14":58.65,"sma_20":7952.0,"sma_60":7707.67,"sma_120":7650.92},{"date":"2025-06-13","open":7247,"high":7427,"low":7202,"close":7301,"volume":3188862,"rsi_14":58.65,"sma_20":7967.0,"sma_60":7719.83,"sma_120":7651.17},{"date":"2025-06-16","open":7301,"high":7346,"low":7238,"close":7238,"volume":232323,"rsi_14":51.92,"sma_20":7978.0,"sma_60":7731.0,"sma_120":7651.08},{"date":"2025-06-17","open":7256,"high":7319,"low":7229,"close":7283,"volume":172146,"rsi_14":49.49,"sma_20":7991.5,"sma_60":7742.33,"sma_120":7650.67},{"date":"2025-06-18","open":7319,"high":7499,"low":7283,"close":7490,"volume":376641,"rsi_14":59.5,"sma_20":8016.5,"sma_60":7756.0,"sma_120":7652.75},{"date":"2025-06-19","open":7490,"high":7580,"low":7472,"close":7526,"volume":92195,"rsi_14":64.41,"sma_20":8042.0,"sma_60":7769.5,"sma_120":7655.33},{"date":"2025-06-20","open":7508,"high":7571,"low":7454,"close":7481,"volume":2955185,"rsi_14":67.86,"sma_20":8063.0,"sma_60":7782.17,"sma_120":7657.5},{"date":"2025-06-23","open":7535,"high":7553,"low":7472,"close":7544,"volume":57637,"rsi_14":79.81,"sma_20":8085.5,"sma_60":7795.33,"sma_120":7660.25},{"date":"2025-06-24","open":7544,"high":7598,"low":7463,"close":7562,"volume":165855,"rsi_14":78.12,"sma_20":8105.5,"sma_60":7808.0,"sma_120":7663.17},{"date":"2025-06-25","open":7562,"high":7598,"low":7517,"close":7544,"volume":1355885,"rsi_14":73.26,"sma_20":8119.5,"sma_60":7820.5,"sma_120":7665.83},{"date":"2025-06-26","open":7544,"high":7607,"low":7517,"close":7607,"volume":93023,"rsi_14":76.09,"sma_20":8137.5,"sma_60":7834.0,"sma_120":7668.92},{"date":"2025-06-27","open":7678,"high":7678,"low":7547,"close":7584,"volume":67694,"rsi_14":51.28,"sma_20":8141.5,"sma_60":7841.83,"sma_120":7669.17},{"date":"2025-06-30","open":7584,"high":7593,"low":7509,"close":7556,"volume":96373,"rsi_14":47.83,"sma_20":8149.5,"sma_60":7850.17,"sma_120":7668.92},{"date":"2025-07-01","open":7631,"high":7640,"low":7556,"close":7640,"volume":62349,"rsi_14":50.41,"sma_20":8169.5,"sma_60":7859.17,"sma_120":7671.08},{"date":"2025-07-02","open":7547,"high":7547,"low":7444,"close":7537,"volume":93509,"rsi_14":49.19,"sma_20":8179.0,"sma_60":7866.5,"sma_120":7673.5},{"date":"2025-07-03","open":7912,"high":7912,"low":7472,"close":7556,"volume":75134,"rsi_14":48.36,"sma_20":8183.5,"sma_60":7873.83,"sma_120":7675.67},{"date":"2025-07-04","open":7490,"high":7678,"low":7472,"close":7481,"volume":199756,"rsi_14":47.97,"sma_20":8184.5,"sma_60":7879.17,"sma_120":7677.58},{"date":"2025-07-07","open":7537,"high":7622,"low":7519,"close":7584,"volume":28413,"rsi_14":50.39,"sma_20":8186.0,"sma_60":7889.17,"sma_120":7680.92},{"date":"2025-07-08","open":7584,"high":7715,"low":7584,"close":7687,"volume":82893,"rsi_14":45.3,"sma_20":8190.5,"sma_60":7900.33,"sma_120":7686.42},{"date":"2025-07-09","open":7725,"high":7725,"low":7565,"close":7565,"volume":147130,"rsi_14":38.89,"sma_20":8187.0,"sma_60":7910.83,"sma_120":7691.42},{"date":"2025-07-10","open":7593,"high":7687,"low":7565,"close":7584,"volume":176033,"rsi_14":41.46,"sma_20":8188.5,"sma_60":7919.5,"sma_120":7695.17},{"date":"2025-07-11","open":7575,"high":7668,"low":7575,"close":7650,"volume":71943,"rsi_14":41.46,"sma_20":8191.5,"sma_60":7929.33,"sma_120":7699.75},{"date":"2025-07-14","open":7612,"high":7678,"low":7575,"close":7650,"volume":183949,"rsi_14":40.5,"sma_20":8198.0,"sma_60":7940.0,"sma_120":7704.17},{"date":"2025-07-15","open":7584,"high":7650,"low":7575,"close":7650,"volume":183819,"rsi_14":41.18,"sma_20":8202.0,"sma_60":7950.33,"sma_120":7709.25},{"date":"2025-07-16","open":7612,"high":7650,"low":7575,"close":7650,"volume":133400,"rsi_14":37.5,"sma_20":8194.5,"sma_60":7961.0,"sma_120":7714.0},{"date":"2025-07-17","open":7650,"high":7650,"low":7565,"close":7622,"volume":129839,"rsi_14":52.5,"sma_20":8183.5,"sma_60":7970.83,"sma_120":7717.58},{"date":"2025-07-18","open":7593,"high":7640,"low":7575,"close":7631,"volume":166348,"rsi_14":55.13,"sma_20":8175.5,"sma_60":7981.0,"sma_120":7721.5},{"date":"2025-07-21","open":7631,"high":7837,"low":7593,"close":7781,"volume":133457,"rsi_14":58.82,"sma_20":8172.0,"sma_60":7994.17,"sma_120":7727.83},{"date":"2025-07-22","open":7781,"high":7837,"low":7640,"close":7828,"volume":83436,"rsi_14":69.62,"sma_20":8170.0,"sma_60":8008.33,"sma_120":7734.25},{"date":"2025-07-23","open":7846,"high":7865,"low":7743,"close":7856,"volume":53474,"rsi_14":70.0,"sma_20":8170.5,"sma_60":8022.67,"sma_120":7741.5},{"date":"2025-07-24","open":7865,"high":7865,"low":7743,"close":7856,"volume":45794,"rsi_14":77.78,"sma_20":8167.5,"sma_60":8036.5,"sma_120":7749.08},{"date":"2025-07-25","open":7856,"high":7865,"low":7706,"close":7856,"volume":72308,"rsi_14":73.77,"sma_20":8182.0,"sma_60":8051.0,"sma_120":7757.25},{"date":"2025-07-28","open":7856,"high":7865,"low":7687,"close":7856,"volume":87512,"rsi_14":68.0,"sma_20":8198.0,"sma_60":8064.83,"sma_120":7765.08},{"date":"2025-07-29","open":7837,"high":7865,"low":7743,"close":7828,"volume":61347,"rsi_14":85.0,"sma_20":8208.0,"sma_60":8078.0,"sma_120":7773.0},{"date":"2025-07-30","open":7837,"high":7865,"low":7771,"close":7771,"volume":46980,"rsi_14":72.73,"sma_20":8220.5,"sma_60":8089.0,"sma_120":7779.5},{"date":"2025-07-31","open":7846,"high":7856,"low":7771,"close":7818,"volume":36470,"rsi_14":71.43,"sma_20":8234.5,"sma_60":8099.83,"sma_120":7786.92},{"date":"2025-08-01","open":7846,"high":7856,"low":7603,"close":7640,"volume":97500,"rsi_14":49.18,"sma_20":8243.0,"sma_60":8106.0,"sma_120":7791.58},{"date":"2025-08-04","open":7640,"high":7753,"low":7612,"close":7631,"volume":48709,"rsi_14":48.39,"sma_20":8245.5,"sma_60":8112.67,"sma_120":7796.33},{"date":"2025-08-05","open":7640,"high":7771,"low":7640,"close":7668,"volume":39062,"rsi_14":51.52,"sma_20":8244.5,"sma_60":8119.67,"sma_120":7801.92},{"date":"2025-08-06","open":7668,"high":7771,"low":7659,"close":7659,"volume":21200,"rsi_14":53.12,"sma_20":8249.5,"sma_60":8125.5,"sma_120":7807.75},{"date":"2025-08-07","open":7771,"high":7771,"low":7650,"close":7650,"volume":29859,"rsi_14":51.56,"sma_20":8253.0,"sma_60":8131.17,"sma_120":7813.75},{"date":"2025-08-08","open":7762,"high":7809,"low":7650,"close":7790,"volume":38302,"rsi_14":50.79,"sma_20":8260.5,"sma_60":8139.67,"sma_120":7821.25},{"date":"2025-08-11","open":7818,"high":7837,"low":7696,"close":7790,"volume":40530,"rsi_14":46.55,"sma_20":8268.0,"sma_60":8148.0,"sma_120":7828.83},{"date":"2025-08-12","open":7828,"high":7828,"low":7725,"close":7762,"volume":64940,"rsi_14":41.38,"sma_20":8274.0,"sma_60":8155.83,"sma_120":7835.92},{"date":"2025-08-13","open":7837,"high":7856,"low":7762,"close":7790,"volume":63952,"rsi_14":44.26,"sma_20":8281.5,"sma_60":8164.17,"sma_120":7843.75},{"date":"2025-08-14","open":7856,"high":8408,"low":7753,"close":7865,"volume":3612873,"rsi_14":50.72,"sma_20":8294.5,"sma_60":8173.33,"sma_120":7852.17},{"date":"2025-08-18","open":8034,"high":8099,"low":7902,"close":7968,"volume":688780,"rsi_14":57.5,"sma_20":8312.5,"sma_60":8183.67,"sma_120":7861.17},{"date":"2025-08-19","open":8239,"high":8239,"low":7912,"close":8024,"volume":108630,"rsi_14":62.65,"sma_20":8325.5,"sma_60":8194.33,"sma_120":7871.0},{"date":"2025-08-20","open":8099,"high":8099,"low":7940,"close":8005,"volume":77341,"rsi_14":65.82,"sma_20":8335.0,"sma_60":8203.5,"sma_120":7880.75},{"date":"2025-08-21","open":8118,"high":8118,"low":7940,"close":7959,"volume":76559,"rsi_14":59.49,"sma_20":8340.5,"sma_60":8210.17,"sma_120":7890.67},{"date":"2025-08-22","open":8146,"high":8146,"low":7902,"close":7912,"volume":130314,"rsi_14":72.31,"sma_20":8343.5,"sma_60":8216.17,"sma_120":7900.67},{"date":"2025-08-25","open":7912,"high":7968,"low":7902,"close":7959,"volume":173784,"rsi_14":75.36,"sma_20":8349.0,"sma_60":8224.17,"sma_120":7911.25},{"date":"2025-08-26","open":7959,"high":8043,"low":7940,"close":8015,"volume":62860,"rsi_14":76.06,"sma_20":8357.5,"sma_60":8235.0,"sma_120":7922.92},{"date":"2025-08-27","open":8034,"high":8071,"low":7977,"close":8043,"volume":102764,"rsi_14":78.08,"sma_20":8369.0,"sma_60":8248.83,"sma_120":7934.5},{"date":"2025-08-28","open":8052,"high":8239,"low":8034,"close":8165,"volume":141989,"rsi_14":82.35,"sma_20":8390.0,"sma_60":8263.17,"sma_120":7946.33},{"date":"2025-08-29","open":8146,"high":8333,"low":8090,"close":8333,"volume":136385,"rsi_14":82.95,"sma_20":8417.5,"sma_60":8278.5,"sma_120":7959.5},{"date":"2025-09-01","open":8417,"high":8417,"low":8174,"close":8239,"volume":226148,"rsi_14":74.49,"sma_20":8449.5,"sma_60":8292.33,"sma_120":7972.42},{"date":"2025-09-02","open":8324,"high":8324,"low":8174,"close":8202,"volume":65546,"rsi_14":73.74,"sma_20":8480.0,"sma_60":8303.83,"sma_120":7985.75},{"date":"2025-09-03","open":8239,"high":8239,"low":8062,"close":8099,"volume":217924,"rsi_14":65.42,"sma_20":8503.0,"sma_60":8312.67,"sma_120":7997.5},{"date":"2025-09-04","open":8155,"high":8202,"low":8099,"close":8202,"volume":85961,"rsi_14":66.36,"sma_20":8532.0,"sma_60":8322.83,"sma_120":8008.83},{"date":"2025-09-05","open":8202,"high":8371,"low":8155,"close":8314,"volume":145261,"rsi_14":66.67,"sma_20":8567.5,"sma_60":8336.33,"sma_120":8022.0},{"date":"2025-09-08","open":8314,"high":8324,"low":8268,"close":8314,"volume":116180,"rsi_14":64.76,"sma_20":8595.5,"sma_60":8349.17,"sma_120":8034.5},{"date":"2025-09-09","open":8352,"high":8399,"low":8230,"close":8296,"volume":134103,"rsi_14":64.76,"sma_20":8622.5,"sma_60":8362.83,"sma_120":8046.92},{"date":"2025-09-10","open":8333,"high":8333,"low":8230,"close":8286,"volume":161421,"rsi_14":67.33,"sma_20":8650.5,"sma_60":8375.5,"sma_120":8058.92},{"date":"2025-09-11","open":8342,"high":8352,"low":8211,"close":8268,"volume":104358,"rsi_14":69.39,"sma_20":8676.0,"sma_60":8384.0,"sma_120":8070.0},{"date":"2025-09-12","open":8296,"high":8314,"low":8221,"close":8277,"volume":74083,"rsi_14":68.09,"sma_20":8698.0,"sma_60":8392.0,"sma_120":8080.75},{"date":"2025-09-15","open":8296,"high":8305,"low":8221,"close":8239,"volume":142594,"rsi_14":63.04,"sma_20":8712.5,"sma_60":8400.17,"sma_120":8091.17},{"date":"2025-09-16","open":8286,"high":8286,"low":8146,"close":8230,"volume":147231,"rsi_14":61.11,"sma_20":8723.5,"sma_60":8407.0,"sma_120":8101.17},{"date":"2025-09-17","open":8239,"high":8249,"low":8193,"close":8230,"volume":102116,"rsi_14":54.55,"sma_20":8735.5,"sma_60":8413.5,"sma_120":8110.75},{"date":"2025-09-18","open":8230,"high":8286,"low":7959,"close":8249,"volume":195732,"rsi_14":42.62,"sma_20":8751.0,"sma_60":8420.67,"sma_120":8120.58},{"date":"2025-09-19","open":8202,"high":8305,"low":8146,"close":8230,"volume":142143,"rsi_14":49.06,"sma_20":8768.0,"sma_60":8426.33,"sma_120":8130.17},{"date":"2025-09-22","open":8230,"high":8268,"low":8202,"close":8258,"volume":123496,"rsi_14":55.77,"sma_20":8784.0,"sma_60":8438.33,"sma_120":8140.08},{"date":"2025-09-23","open":8230,"high":8268,"low":8165,"close":8230,"volume":134367,"rsi_14":65.91,"sma_20":8795.5,"sma_60":8450.33,"sma_120":8150.25},{"date":"2025-09-24","open":8221,"high":8314,"low":8193,"close":8230,"volume":112670,"rsi_14":54.55,"sma_20":8805.5,"sma_60":8460.83,"sma_120":8160.0},{"date":"2025-09-25","open":8221,"high":8230,"low":8193,"close":8211,"volume":68631,"rsi_14":26.09,"sma_20":8808.0,"sma_60":8472.83,"sma_120":8169.67},{"date":"2025-09-26","open":8342,"high":8342,"low":8127,"close":8249,"volume":147202,"rsi_14":37.04,"sma_20":8803.5,"sma_60":8485.17,"sma_120":8179.5},{"date":"2025-09-29","open":8277,"high":8277,"low":8221,"close":8249,"volume":101963,"rsi_14":40.0,"sma_20":8804.0,"sma_60":8498.83,"sma_120":8189.0},{"date":"2025-09-30","open":8239,"high":8502,"low":8230,"close":8417,"volume":151963,"rsi_14":66.67,"sma_20":8815.5,"sma_60":8513.67,"sma_120":8201.42},{"date":"2025-10-01","open":8399,"high":8520,"low":8399,"close":8520,"volume":114149,"rsi_14":76.47,"sma_20":8838.0,"sma_60":8528.5,"sma_120":8214.42},{"date":"2025-10-02","open":8502,"high":8567,"low":8492,"close":8539,"volume":113842,"rsi_14":76.92,"sma_20":8856.0,"sma_60":8545.83,"sma_120":8228.33},{"date":"2025-10-10","open":8530,"high":8698,"low":8492,"close":8614,"volume":176065,"rsi_14":85.71,"sma_20":8872.0,"sma_60":8564.17,"sma_120":8241.83},{"date":"2025-10-13","open":8623,"high":8769,"low":8567,"close":8698,"volume":239335,"rsi_14":89.06,"sma_20":8892.5,"sma_60":8582.83,"sma_120":8256.08},{"date":"2025-10-14","open":8745,"high":8801,"low":8595,"close":8698,"volume":159028,"rsi_14":89.06,"sma_20":8914.0,"sma_60":8601.5,"sma_120":8270.75},{"date":"2025-10-15","open":8754,"high":8754,"low":8605,"close":8614,"volume":169092,"rsi_14":77.46,"sma_20":8931.5,"sma_60":8618.67,"sma_120":8284.5},{"date":"2025-10-16","open":8548,"high":8886,"low":8548,"close":8680,"volume":199976,"rsi_14":81.58,"sma_20":8953.5,"sma_60":8637.0,"sma_120":8299.0},{"date":"2025-10-17","open":8745,"high":8820,"low":8651,"close":8754,"volume":174160,"rsi_14":82.72,"sma_20":8979.0,"sma_60":8657.17,"sma_120":8314.0},{"date":"2025-10-20","open":8754,"high":8820,"low":8698,"close":8820,"volume":214637,"rsi_14":87.06,"sma_20":9010.0,"sma_60":8678.33,"sma_120":8329.67},{"date":"2025-10-21","open":8820,"high":8886,"low":8745,"close":8857,"volume":230304,"rsi_14":87.64,"sma_20":9043.5,"sma_60":8697.5,"sma_120":8345.83},{"date":"2025-10-22","open":8876,"high":8876,"low":8633,"close":8764,"volume":223387,"rsi_14":80.41,"sma_20":9072.0,"sma_60":8714.17,"sma_120":8361.25},{"date":"2025-10-23","open":8698,"high":8801,"low":8595,"close":8698,"volume":175659,"rsi_14":74.0,"sma_20":9096.0,"sma_60":8729.17,"sma_120":8375.92},{"date":"2025-10-24","open":8698,"high":8848,"low":8698,"close":8848,"volume":126446,"rsi_14":77.59,"sma_20":9129.0,"sma_60":8746.83,"sma_120":8391.67},{"date":"2025-10-27","open":8848,"high":9223,"low":8848,"close":9082,"volume":304591,"rsi_14":78.86,"sma_20":9173.0,"sma_60":8768.67,"sma_120":8409.83},{"date":"2025-10-28","open":9082,"high":9110,"low":8876,"close":9073,"volume":233312,"rsi_14":76.11,"sma_20":9218.0,"sma_60":8790.33,"sma_120":8427.58},{"date":"2025-10-29","open":9166,"high":9316,"low":9082,"close":9269,"volume":173618,"rsi_14":79.55,"sma_20":9273.5,"sma_60":8816.0,"sma_120":8447.0},{"date":"2025-10-30","open":9344,"high":9625,"low":9279,"close":9550,"volume":247129,"rsi_14":82.47,"sma_20":9345.0,"sma_60":8847.67,"sma_120":8468.33},{"date":"2025-10-31","open":9550,"high":9635,"low":9363,"close":9635,"volume":107416,"rsi_14":82.47,"sma_20":9419.0,"sma_60":8880.0,"sma_120":8489.92},{"date":"2025-11-03","open":9644,"high":9681,"low":9513,"close":9681,"volume":150326,"rsi_14":83.02,"sma_20":9495.5,"sma_60":8916.33,"sma_120":8511.17},{"date":"2025-11-04","open":9681,"high":9766,"low":9597,"close":9710,"volume":88460,"rsi_14":88.24,"sma_20":9564.5,"sma_60":8953.33,"sma_120":8533.0},{"date":"2025-11-05","open":9710,"high":9812,"low":9588,"close":9719,"volume":162543,"rsi_14":87.76,"sma_20":9628.5,"sma_60":8989.83,"sma_120":8554.75},{"date":"2025-11-06","open":9822,"high":9822,"low":9326,"close":9326,"volume":158857,"rsi_14":66.85,"sma_20":9670.5,"sma_60":9019.5,"sma_120":8572.5},{"date":"2025-11-07","open":9363,"high":9532,"low":9307,"close":9494,"volume":199013,"rsi_14":68.75,"sma_20":9717.5,"sma_60":9052.33,"sma_120":8591.75},{"date":"2025-11-10","open":9569,"high":9719,"low":9419,"close":9719,"volume":54162,"rsi_14":71.7,"sma_20":9772.0,"sma_60":9086.67,"sma_120":8613.17},{"date":"2025-11-11","open":9784,"high":9859,"low":9616,"close":9812,"volume":98391,"rsi_14":76.42,"sma_20":9831.5,"sma_60":9122.67,"sma_120":8635.33},{"date":"2025-11-12","open":9812,"high":9859,"low":9588,"close":9756,"volume":80710,"rsi_14":76.78,"sma_20":9892.5,"sma_60":9158.17,"sma_120":8657.0},{"date":"2025-11-13","open":9925,"high":9925,"low":9560,"close":9635,"volume":115581,"rsi_14":70.19,"sma_20":9943.5,"sma_60":9191.0,"sma_120":8677.58},{"date":"2025-11-14","open":9635,"high":9635,"low":9532,"close":9607,"volume":66825,"rsi_14":65.05,"sma_20":9989.0,"sma_60":9222.0,"sma_120":8697.67},{"date":"2025-11-17","open":9775,"high":9775,"low":9485,"close":9560,"volume":71418,"rsi_14":63.68,"sma_20":10028.5,"sma_60":9250.33,"sma_120":8717.0},{"date":"2025-11-18","open":9700,"high":9700,"low":9344,"close":9391,"volume":211459,"rsi_14":53.48,"sma_20":10057.0,"sma_60":9274.67,"sma_120":8734.5},{"date":"2025-11-19","open":9550,"high":9550,"low":9279,"close":9363,"volume":137280,"rsi_14":43.75,"sma_20":10089.0,"sma_60":9298.83,"sma_120":8751.17},{"date":"2025-11-20","open":9391,"high":9419,"low":9166,"close":9213,"volume":225920,"rsi_14":36.53,"sma_20":10116.5,"sma_60":9321.17,"sma_120":8765.67},{"date":"2025-11-21","open":9269,"high":9269,"low":9035,"close":9148,"volume":226582,"rsi_14":33.14,"sma_20":10132.5,"sma_60":9343.17,"sma_120":8779.67},{"date":"2025-11-24","open":9157,"high":9372,"low":8932,"close":8970,"volume":182931,"rsi_14":28.65,"sma_20":10126.5,"sma_60":9361.17,"sma_120":8792.67},{"date":"2025-11-25","open":8923,"high":9176,"low":8923,"close":9082,"volume":247083,"rsi_14":32.65,"sma_20":10127.0,"sma_60":9380.17,"sma_120":8807.58},{"date":"2025-11-26","open":9176,"high":9176,"low":9045,"close":9120,"volume":132782,"rsi_14":43.04,"sma_20":10119.0,"sma_60":9399.33,"sma_120":8824.08},{"date":"2025-11-27","open":9129,"high":9176,"low":9035,"close":9129,"volume":124283,"rsi_14":36.17,"sma_20":10096.5,"sma_60":9416.5,"sma_120":8839.83},{"date":"2025-11-28","open":9129,"high":9185,"low":9054,"close":9129,"volume":99406,"rsi_14":23.08,"sma_20":10069.5,"sma_60":9430.67,"sma_120":8854.58},{"date":"2025-12-01","open":9750,"high":9750,"low":9610,"close":9720,"volume":215920,"rsi_14":15.45,"sma_20":10038.5,"sma_60":9446.0,"sma_120":8869.17},{"date":"2025-12-02","open":9730,"high":9730,"low":9580,"close":9670,"volume":202086,"rsi_14":15.6,"sma_20":10003.5,"sma_60":9461.17,"sma_120":8882.5},{"date":"2025-12-03","open":9670,"high":9830,"low":9620,"close":9790,"volume":175037,"rsi_14":26.85,"sma_20":9974.0,"sma_60":9480.17,"sma_120":8896.42},{"date":"2025-12-04","open":9830,"high":9830,"low":9690,"close":9780,"volume":152208,"rsi_14":27.36,"sma_20":9965.0,"sma_60":9497.17,"sma_120":8910.0},{"date":"2025-12-05","open":9780,"high":9790,"low":9690,"close":9740,"volume":213485,"rsi_14":27.62,"sma_20":9945.0,"sma_60":9511.5,"sma_120":8923.92},{"date":"2025-12-08","open":9790,"high":9800,"low":9590,"close":9800,"volume":194498,"rsi_14":37.63,"sma_20":9916.0,"sma_60":9526.83,"sma_120":8938.0},{"date":"2025-12-09","open":9840,"high":9880,"low":9670,"close":9810,"volume":195655,"rsi_14":39.56,"sma_20":9882.5,"sma_60":9542.67,"sma_120":8952.75},{"date":"2025-12-10","open":9810,"high":9920,"low":9690,"close":9920,"volume":155557,"rsi_14":54.65,"sma_20":9857.5,"sma_60":9560.5,"sma_120":8968.0},{"date":"2025-12-11","open":9940,"high":9990,"low":9800,"close":9990,"volume":329937,"rsi_14":62.79,"sma_20":9842.5,"sma_60":9579.83,"sma_120":8981.92},{"date":"2025-12-12","open":10000,"high":10010,"low":9750,"close":9870,"volume":356001,"rsi_14":68.35,"sma_20":9823.0,"sma_60":9597.0,"sma_120":8994.5},{"date":"2025-12-15","open":9860,"high":9860,"low":9700,"close":9860,"volume":267969,"rsi_14":61.76,"sma_20":9805.5,"sma_60":9614.67,"sma_120":9007.42},{"date":"2025-12-16","open":9860,"high":9860,"low":9640,"close":9710,"volume":248195,"rsi_14":48.1,"sma_20":9789.5,"sma_60":9630.0,"sma_120":9018.5},{"date":"2025-12-17","open":9740,"high":9740,"low":9600,"close":9740,"volume":219060,"rsi_14":49.38,"sma_20":9776.5,"sma_60":9645.83,"sma_120":9029.67},{"date":"2025-12-18","open":9740,"high":9890,"low":9650,"close":9880,"volume":267189,"rsi_14":56.84,"sma_20":9778.5,"sma_60":9663.67,"sma_120":9042.17},{"date":"2025-12-19","open":9920,"high":9960,"low":9860,"close":9960,"volume":133807,"rsi_14":62.0,"sma_20":9788.0,"sma_60":9683.17,"sma_120":9054.75},{"date":"2025-12-22","open":9980,"high":10290,"low":9940,"close":10250,"volume":243096,"rsi_14":73.39,"sma_20":9821.5,"sma_60":9707.0,"sma_120":9072.67},{"date":"2025-12-23","open":10240,"high":10240,"low":10020,"close":10140,"volume":163311,"rsi_14":64.23,"sma_20":9843.5,"sma_60":9729.5,"sma_120":9089.92},{"date":"2025-12-24","open":10140,"high":10240,"low":9990,"close":10040,"volume":82795,"rsi_14":59.85,"sma_20":9858.5,"sma_60":9750.33,"sma_120":9105.58},{"date":"2025-12-26","open":10040,"high":10050,"low":9970,"close":10030,"volume":154181,"rsi_14":61.24,"sma_20":9872.5,"sma_60":9771.33,"sma_120":9122.08},{"date":"2025-12-29","open":9730,"high":9950,"low":9700,"close":9930,"volume":142479,"rsi_14":54.89,"sma_20":9881.5,"sma_60":9790.0,"sma_120":9137.58},{"date":"2025-12-30","open":9950,"high":10020,"low":9740,"close":10020,"volume":80287,"rsi_14":57.45,"sma_20":9896.5,"sma_60":9810.17,"sma_120":9154.5},{"date":"2026-01-02","open":10020,"high":10500,"low":9860,"close":10000,"volume":128693,"rsi_14":53.03,"sma_20":9913.0,"sma_60":9827.0,"sma_120":9170.33},{"date":"2026-01-05","open":10050,"high":10240,"low":9910,"close":10020,"volume":163639,"rsi_14":51.18,"sma_20":9924.5,"sma_60":9842.33,"sma_120":9185.42},{"date":"2026-01-06","open":10140,"high":10140,"low":9950,"close":10000,"volume":160061,"rsi_14":55.56,"sma_20":9935.5,"sma_60":9857.0,"sma_120":9201.42},{"date":"2026-01-07","open":10000,"high":10090,"low":9940,"close":9970,"volume":124921,"rsi_14":54.62,"sma_20":9947.0,"sma_60":9869.83,"sma_120":9217.0},{"date":"2026-01-08","open":9790,"high":9990,"low":9790,"close":9910,"volume":159071,"rsi_14":59.09,"sma_20":9952.5,"sma_60":9880.17,"sma_120":9231.5},{"date":"2026-01-09","open":9970,"high":9980,"low":9770,"close":9900,"volume":133116,"rsi_14":57.41,"sma_20":9957.0,"sma_60":9890.33,"sma_120":9245.92},{"date":"2026-01-12","open":9900,"high":9950,"low":9810,"close":9930,"volume":124839,"rsi_14":52.58,"sma_20":9957.5,"sma_60":9902.5,"sma_120":9260.58},{"date":"2026-01-13","open":10000,"high":10000,"low":9510,"close":9720,"volume":220809,"rsi_14":39.09,"sma_20":9944.0,"sma_60":9910.0,"sma_120":9273.5},{"date":"2026-01-14","open":9780,"high":9990,"low":9620,"close":9700,"volume":133619,"rsi_14":16.87,"sma_20":9935.5,"sma_60":9915.83,"sma_120":9286.5},{"date":"2026-01-15","open":9700,"high":9850,"low":9690,"close":9840,"volume":101311,"rsi_14":32.56,"sma_20":9934.5,"sma_60":9922.83,"sma_120":9300.58},{"date":"2026-01-16","open":9648,"high":9648,"low":9406,"close":9648,"volume":174657,"rsi_14":46.07,"sma_20":9947.5,"sma_60":9931.33,"sma_120":9314.42},{"date":"2026-01-19","open":9970,"high":10000,"low":9610,"close":9970,"volume":124938,"rsi_14":46.59,"sma_20":9959.0,"sma_60":9941.5,"sma_120":9327.83},{"date":"2026-01-20","open":9970,"high":9970,"low":9870,"close":9940,"volume":109534,"rsi_14":50.62,"sma_20":9962.0,"sma_60":9952.33,"sma_120":9340.75},{"date":"2026-01-21","open":9940,"high":9980,"low":9860,"close":9920,"volume":124356,"rsi_14":43.24,"sma_20":9960.0,"sma_60":9960.17,"sma_120":9353.5},{"date":"2026-01-22","open":9960,"high":9970,"low":9860,"close":9970,"volume":130053,"rsi_14":48.05,"sma_20":9946.0,"sma_60":9964.67,"sma_120":9366.67},{"date":"2026-01-23","open":9950,"high":10040,"low":9940,"close":10000,"volume":161109,"rsi_14":48.72,"sma_20":9939.0,"sma_60":9969.83,"sma_120":9380.08},{"date":"2026-01-26","open":10000,"high":10340,"low":9660,"close":9990,"volume":176717,"rsi_14":49.35,"sma_20":9936.5,"sma_60":9971.33,"sma_120":9393.67},{"date":"2026-01-27","open":9990,"high":10190,"low":9960,"close":10000,"volume":101718,"rsi_14":52.0,"sma_20":9935.0,"sma_60":9968.0,"sma_120":9407.83},{"date":"2026-01-28","open":10000,"high":10100,"low":9960,"close":10000,"volume":175714,"rsi_14":56.52,"sma_20":9938.5,"sma_60":9963.17,"sma_120":9421.58},{"date":"2026-01-29","open":10000,"high":10090,"low":9850,"close":9920,"volume":119511,"rsi_14":51.32,"sma_20":9933.5,"sma_60":9956.17,"sma_120":9436.25},{"date":"2026-01-30","open":9599,"high":9715,"low":9541,"close":9686,"volume":83756,"rsi_14":54.88,"sma_20":9934.0,"sma_60":9950.17,"sma_120":9451.75},{"date":"2026-02-02","open":9686,"high":9831,"low":9638,"close":9686,"volume":103325,"rsi_14":73.77,"sma_20":9933.5,"sma_60":9944.0,"sma_120":9466.92},{"date":"2026-02-03","open":9686,"high":9764,"low":9609,"close":9706,"volume":117566,"rsi_14":77.05,"sma_20":9935.0,"sma_60":9945.17,"sma_120":9482.33},{"date":"2026-02-04","open":9706,"high":9773,"low":9638,"close":9667,"volume":87760,"rsi_14":64.71,"sma_20":9936.0,"sma_60":9942.67,"sma_120":9497.5},{"date":"2026-02-05","open":9667,"high":9725,"low":9580,"close":9677,"volume":122181,"rsi_14":53.85,"sma_20":9940.5,"sma_60":9936.33,"sma_120":9511.5},{"date":"2026-02-06","open":9677,"high":9696,"low":9609,"close":9667,"volume":89753,"rsi_14":52.5,"sma_20":9945.0,"sma_60":9928.17,"sma_120":9525.42},{"date":"2026-02-09","open":9667,"high":9764,"low":9599,"close":9667,"volume":113784,"rsi_14":56.76,"sma_20":9948.0,"sma_60":9921.0,"sma_120":9539.58},{"date":"2026-02-10","open":9677,"high":9735,"low":9657,"close":9725,"volume":75157,"rsi_14":65.85,"sma_20":9964.5,"sma_60":9917.0,"sma_120":9554.0},{"date":"2026-02-11","open":9686,"high":9754,"low":9677,"close":9744,"volume":69462,"rsi_14":63.16,"sma_20":9983.0,"sma_60":9913.83,"sma_120":9567.92},{"date":"2026-02-12","open":9696,"high":9764,"low":9696,"close":9744,"volume":117129,"rsi_14":60.0,"sma_20":9994.5,"sma_60":9911.5,"sma_120":9580.92},{"date":"2026-02-13","open":9744,"high":9764,"low":9677,"close":9677,"volume":93577,"rsi_14":51.22,"sma_20":9996.0,"sma_60":9911.0,"sma_120":9592.83},{"date":"2026-02-19","open":9677,"high":9725,"low":9677,"close":9696,"volume":102861,"rsi_14":52.38,"sma_20":9998.5,"sma_60":9911.33,"sma_120":9605.08},{"date":"2026-02-20","open":9696,"high":9754,"low":9667,"close":9686,"volume":135491,"rsi_14":51.16,"sma_20":10002.0,"sma_60":9914.17,"sma_120":9617.67},{"date":"2026-02-23","open":9686,"high":9773,"low":9686,"close":9744,"volume":203096,"rsi_14":68.29,"sma_20":10009.5,"sma_60":9919.17,"sma_120":9631.17},{"date":"2026-02-24","open":9744,"high":9764,"low":9667,"close":9696,"volume":260517,"rsi_14":51.35,"sma_20":10012.0,"sma_60":9926.5,"sma_120":9643.83},{"date":"2026-02-25","open":9696,"high":9764,"low":9667,"close":9764,"volume":150854,"rsi_14":59.09,"sma_20":10016.5,"sma_60":9933.0,"sma_120":9656.58},{"date":"2026-02-26","open":9696,"high":9773,"low":9677,"close":9696,"volume":218111,"rsi_14":48.98,"sma_20":10018.0,"sma_60":9937.67,"sma_120":9668.5},{"date":"2026-02-27","open":9696,"high":9735,"low":9657,"close":9696,"volume":189707,"rsi_14":53.33,"sma_20":10019.0,"sma_60":9942.17,"sma_120":9679.33},{"date":"2026-03-03","open":9667,"high":9696,"low":9609,"close":9609,"volume":156332,"rsi_14":43.4,"sma_20":10015.5,"sma_60":9945.17,"sma_120":9687.92},{"date":"2026-03-04","open":9609,"high":9648,"low":9415,"close":9444,"volume":160913,"rsi_14":33.33,"sma_20":10007.5,"sma_60":9945.83,"sma_120":9695.92},{"date":"2026-03-05","open":9454,"high":9831,"low":9454,"close":9696,"volume":225561,"rsi_14":51.58,"sma_20":10008.0,"sma_60":9951.67,"sma_120":9706.42},{"date":"2026-03-06","open":9696,"high":9706,"low":9657,"close":9657,"volume":98680,"rsi_14":46.24,"sma_20":10006.5,"sma_60":9954.83,"sma_120":9717.5},{"date":"2026-03-09","open":9648,"high":9706,"low":9435,"close":9696,"volume":121547,"rsi_14":47.37,"sma_20":10006.0,"sma_60":9958.83,"sma_120":9728.0},{"date":"2026-03-10","open":9715,"high":9841,"low":9686,"close":9764,"volume":213491,"rsi_14":50.98,"sma_20":10011.0,"sma_60":9964.67,"sma_120":9738.08},{"date":"2026-03-11","open":9764,"high":9764,"low":9677,"close":9696,"volume":179080,"rsi_14":50.98,"sma_20":10012.0,"sma_60":9968.33,"sma_120":9747.58},{"date":"2026-03-12","open":9677,"high":9706,"low":9628,"close":9677,"volume":160557,"rsi_14":49.02,"sma_20":10012.5,"sma_60":9971.5,"sma_120":9757.08},{"date":"2026-03-13","open":9667,"high":9715,"low":9580,"close":9706,"volume":158797,"rsi_14":50.96,"sma_20":10014.5,"sma_60":9973.33,"sma_120":9766.92},{"date":"2026-03-16","open":9773,"high":9773,"low":9609,"close":9628,"volume":156178,"rsi_14":44.34,"sma_20":10009.5,"sma_60":9972.67,"sma_120":9776.25},{"date":"2026-03-17","open":9667,"high":9667,"low":9609,"close":9657,"volume":151144,"rsi_14":48.08,"sma_20":10005.0,"sma_60":9974.5,"sma_120":9785.75},{"date":"2026-03-18","open":9677,"high":9677,"low":9619,"close":9638,"volume":207461,"rsi_14":43.43,"sma_20":9999.5,"sma_60":9976.17,"sma_120":9795.42},{"date":"2026-03-19","open":9628,"high":9667,"low":9609,"close":9619,"volume":154095,"rsi_14":45.74,"sma_20":9996.5,"sma_60":9980.0,"sma_120":9805.0},{"date":"2026-03-20","open":9638,"high":9667,"low":9609,"close":9638,"volume":130716,"rsi_14":46.88,"sma_20":9993.5,"sma_60":9983.67,"sma_120":9814.75},{"date":"2026-03-23","open":9619,"high":9638,"low":9580,"close":9580,"volume":71644,"rsi_14":48.39,"sma_20":9988.0,"sma_60":9984.0,"sma_120":9823.83},{"date":"2026-03-24","open":9648,"high":9648,"low":9580,"close":9628,"volume":67522,"rsi_14":61.73,"sma_20":9982.0,"sma_60":9983.83,"sma_120":9833.5},{"date":"2026-03-25","open":9628,"high":9657,"low":9599,"close":9599,"volume":97849,"rsi_14":41.38,"sma_20":9977.0,"sma_60":9978.33,"sma_120":9842.67},{"date":"2026-03-26","open":9628,"high":9657,"low":9609,"close":9657,"volume":105311,"rsi_14":50.0,"sma_20":9971.5,"sma_60":9975.67,"sma_120":9852.58},{"date":"2026-03-27","open":9628,"high":9657,"low":9609,"close":9638,"volume":113444,"rsi_14":44.83,"sma_20":9968.5,"sma_60":9974.33,"sma_120":9862.33},{"date":"2026-03-30","open":9628,"high":9667,"low":9570,"close":9628,"volume":91192,"rsi_14":36.54,"sma_20":9965.0,"sma_60":9973.0,"sma_120":9872.17},{"date":"2026-03-31","open":9619,"high":9677,"low":9590,"close":9657,"volume":98754,"rsi_14":45.83,"sma_20":9967.5,"sma_60":9973.83,"sma_120":9881.92},{"date":"2026-04-01","open":9628,"high":9638,"low":9590,"close":9628,"volume":135765,"rsi_14":44.9,"sma_20":9977.0,"sma_60":9972.67,"sma_120":9891.42},{"date":"2026-04-02","open":9667,"high":9667,"low":9599,"close":9619,"volume":56348,"rsi_14":40.43,"sma_20":9973.0,"sma_60":9971.67,"sma_120":9899.33},{"date":"2026-04-03","open":9628,"high":9638,"low":9590,"close":9638,"volume":54859,"rsi_14":51.22,"sma_20":9972.0,"sma_60":9970.67,"sma_120":9906.5},{"date":"2026-04-06","open":9638,"high":9648,"low":9580,"close":9609,"volume":57549,"rsi_14":43.9,"sma_20":9967.5,"sma_60":9969.5,"sma_120":9913.25},{"date":"2026-04-07","open":9609,"high":9628,"low":9570,"close":9609,"volume":84863,"rsi_14":46.15,"sma_20":9959.5,"sma_60":9968.83,"sma_120":9919.33},{"date":"2026-04-08","open":9609,"high":9628,"low":9580,"close":9619,"volume":94684,"rsi_14":50.0,"sma_20":9955.5,"sma_60":9969.33,"sma_120":9924.75},{"date":"2026-04-09","open":9648,"high":9648,"low":9580,"close":9609,"volume":70323,"rsi_14":45.95,"sma_20":9952.0,"sma_60":9969.83,"sma_120":9930.08},{"date":"2026-04-10","open":9609,"high":9638,"low":9580,"close":9609,"volume":107605,"rsi_14":54.84,"sma_20":9947.0,"sma_60":9969.83,"sma_120":9936.17},{"date":"2026-04-13","open":9590,"high":9628,"low":9551,"close":9609,"volume":82862,"rsi_14":46.15,"sma_20":9946.0,"sma_60":9973.33,"sma_120":9941.67},{"date":"2026-04-14","open":9609,"high":9628,"low":9580,"close":9619,"volume":163248,"rsi_14":54.17,"sma_20":9944.0,"sma_60":9977.33,"sma_120":9946.58},{"date":"2026-04-15","open":9638,"high":9638,"low":9580,"close":9609,"volume":153190,"rsi_14":36.84,"sma_20":9942.5,"sma_60":9978.83,"sma_120":9950.83},{"date":"2026-04-16","open":9628,"high":9638,"low":9580,"close":9609,"volume":145162,"rsi_14":41.18,"sma_20":9942.0,"sma_60":9978.17,"sma_120":9954.75},{"date":"2026-04-17","open":9609,"high":9619,"low":9580,"close":9590,"volume":129261,"rsi_14":38.89,"sma_20":9939.5,"sma_60":9977.17,"sma_120":9959.33},{"date":"2026-04-20","open":9609,"high":9638,"low":9590,"close":9638,"volume":80116,"rsi_14":45.0,"sma_20":9942.5,"sma_60":9977.5,"sma_120":9964.92},{"date":"2026-04-21","open":9609,"high":9667,"low":9590,"close":9609,"volume":191147,"rsi_14":45.0,"sma_20":9941.5,"sma_60":9977.67,"sma_120":9968.92},{"date":"2026-04-22","open":9609,"high":9628,"low":9580,"close":9609,"volume":130633,"rsi_14":47.37,"sma_20":9942.0,"sma_60":9977.0,"sma_120":9970.83},{"date":"2026-04-23","open":9609,"high":9638,"low":9580,"close":9609,"volume":181677,"rsi_14":41.18,"sma_20":9939.5,"sma_60":9975.83,"sma_120":9972.83},{"date":"2026-04-24","open":9609,"high":9628,"low":9580,"close":9609,"volume":123027,"rsi_14":50.0,"sma_20":9938.0,"sma_60":9974.83,"sma_120":9973.08},{"date":"2026-04-27","open":9599,"high":9638,"low":9580,"close":9599,"volume":208029,"rsi_14":46.67,"sma_20":9936.5,"sma_60":9973.5,"sma_120":9970.75},{"date":"2026-04-28","open":9590,"high":9899,"low":9580,"close":9831,"volume":233603,"rsi_14":78.95,"sma_20":9945.5,"sma_60":9976.17,"sma_120":9969.67},{"date":"2026-04-29","open":9822,"high":9822,"low":9599,"close":9599,"volume":195840,"rsi_14":49.18,"sma_20":9944.0,"sma_60":9976.17,"sma_120":9966.17},{"date":"2026-04-30","open":9667,"high":9812,"low":9590,"close":9773,"volume":171496,"rsi_14":60.76,"sma_20":9952.0,"sma_60":9977.67,"sma_120":9963.92},{"date":"2026-05-04","open":9812,"high":9812,"low":9619,"close":9667,"volume":128441,"rsi_14":53.33,"sma_20":9953.5,"sma_60":9977.33,"sma_120":9960.67},{"date":"2026-05-06","open":9667,"high":9686,"low":9502,"close":9580,"volume":156759,"rsi_14":47.96,"sma_20":9952.0,"sma_60":9975.17,"sma_120":9960.17},{"date":"2026-05-07","open":9657,"high":9667,"low":9396,"close":9628,"volume":179339,"rsi_14":50.98,"sma_20":9953.0,"sma_60":9974.5,"sma_120":9958.58},{"date":"2026-05-08","open":9628,"high":9696,"low":9541,"close":9696,"volume":111354,"rsi_14":54.13,"sma_20":9957.0,"sma_60":9974.83,"sma_120":9955.58},{"date":"2026-05-11","open":9696,"high":9696,"low":9628,"close":9648,"volume":82740,"rsi_14":52.68,"sma_20":9959.0,"sma_60":9974.5,"sma_120":9951.33},{"date":"2026-05-12","open":9619,"high":9662,"low":9551,"close":9580,"volume":110038,"rsi_14":47.37,"sma_20":9957.5,"sma_60":9973.0,"sma_120":9947.0},{"date":"2026-05-13","open":9580,"high":9667,"low":9541,"close":9638,"volume":107969,"rsi_14":51.28,"sma_20":9959.0,"sma_60":9971.5,"sma_120":9944.25},{"date":"2026-05-14","open":9638,"high":9638,"low":9580,"close":9590,"volume":65266,"rsi_14":49.18,"sma_20":9957.5,"sma_60":9968.83,"sma_120":9941.33},{"date":"2026-05-15","open":9590,"high":9638,"low":9580,"close":9590,"volume":60596,"rsi_14":49.18,"sma_20":9956.5,"sma_60":9966.17,"sma_120":9938.83},{"date":"2026-05-18","open":9590,"high":9628,"low":9473,"close":9502,"volume":157844,"rsi_14":45.8,"sma_20":9951.0,"sma_60":9963.17,"sma_120":9937.08},{"date":"2026-05-19","open":9473,"high":9580,"low":9425,"close":9541,"volume":100784,"rsi_14":47.76,"sma_20":9948.5,"sma_60":9960.5,"sma_120":9935.92},{"date":"2026-05-20","open":9560,"high":9590,"low":9425,"close":9522,"volume":96931,"rsi_14":35.71,"sma_20":9942.5,"sma_60":9957.67,"sma_120":9935.92},{"date":"2026-05-21","open":9570,"high":9696,"low":9493,"close":9657,"volume":112586,"rsi_14":52.94,"sma_20":9945.0,"sma_60":9956.17,"sma_120":9937.67},{"date":"2026-05-22","open":9657,"high":9715,"low":9560,"close":9706,"volume":102624,"rsi_14":46.07,"sma_20":9950.0,"sma_60":9956.33,"sma_120":9941.42},{"date":"2026-05-26","open":9619,"high":9860,"low":9619,"close":9822,"volume":160846,"rsi_14":58.89,"sma_20":9961.0,"sma_60":9957.33,"sma_120":9945.17},{"date":"2026-05-27","open":9696,"high":9802,"low":9677,"close":9802,"volume":115529,"rsi_14":63.86,"sma_20":9971.0,"sma_60":9959.17,"sma_120":9948.42},{"date":"2026-05-28","open":9725,"high":9802,"low":9619,"close":9648,"volume":82022,"rsi_14":51.06,"sma_20":9973.5,"sma_60":9958.33,"sma_120":9950.25},{"date":"2026-05-29","open":9909,"high":9909,"low":9473,"close":9580,"volume":108719,"rsi_14":43.62,"sma_20":9960.5,"sma_60":9957.83,"sma_120":9951.5},{"date":"2026-06-01","open":9580,"high":9580,"low":9357,"close":9357,"volume":128745,"rsi_14":36.61,"sma_20":9948.0,"sma_60":9956.33,"sma_120":9951.08},{"date":"2026-06-02","open":9386,"high":9560,"low":9299,"close":9473,"volume":100288,"rsi_14":45.3,"sma_20":9932.5,"sma_60":9952.5,"sma_120":9952.08},{"date":"2026-06-04","open":9560,"high":9580,"low":9309,"close":9309,"volume":126149,"rsi_14":36.72,"sma_20":9914.0,"sma_60":9946.5,"sma_120":9950.67},{"date":"2026-06-05","open":9386,"high":9425,"low":9319,"close":9367,"volume":90527,"rsi_14":41.09,"sma_20":9903.0,"sma_60":9940.83,"sma_120":9949.83},{"date":"2026-06-08","open":9338,"high":9357,"low":9154,"close":9299,"volume":81278,"rsi_14":38.97,"sma_20":9886.0,"sma_60":9932.83,"sma_120":9948.75},{"date":"2026-06-09","open":9386,"high":9473,"low":9299,"close":9386,"volume":87704,"rsi_14":45.59,"sma_20":9870.0,"sma_60":9927.5,"sma_120":9947.92},{"date":"2026-06-10","open":9386,"high":9483,"low":8980,"close":9077,"volume":445371,"rsi_14":35.37,"sma_20":9840.5,"sma_60":9917.17,"sma_120":9944.33},{"date":"2026-06-11","open":9077,"high":9706,"low":8970,"close":9580,"volume":402587,"rsi_14":51.4,"sma_20":9840.5,"sma_60":9915.0,"sma_120":9944.17},{"date":"2026-06-12","open":9531,"high":9764,"low":9493,"close":9493,"volume":353145,"rsi_14":45.93,"sma_20":9833.0,"sma_60":9912.67,"sma_120":9942.67},{"date":"2026-06-15","open":9502,"high":9735,"low":9502,"close":9628,"volume":199639,"rsi_14":48.17,"sma_20":9835.0,"sma_60":9912.17,"sma_120":9943.33},{"date":"2026-06-16","open":9599,"high":9715,"low":9502,"close":9686,"volume":181327,"rsi_14":46.7,"sma_20":9840.0,"sma_60":9913.0,"sma_120":9944.58},{"date":"2026-06-17","open":9696,"high":9764,"low":9677,"close":9725,"volume":213834,"rsi_14":48.13,"sma_20":9851.5,"sma_60":9914.83,"sma_120":9947.42},{"date":"2026-06-18","open":9715,"high":9851,"low":9715,"close":9744,"volume":221321,"rsi_14":52.5,"sma_20":9862.0,"sma_60":9916.67,"sma_120":9950.17},{"date":"2026-06-19","open":9677,"high":9764,"low":9628,"close":9686,"volume":73015,"rsi_14":52.76,"sma_20":9870.5,"sma_60":9918.5,"sma_120":9951.25},{"date":"2026-06-22","open":9773,"high":9773,"low":9580,"close":9657,"volume":57132,"rsi_14":58.66,"sma_20":9870.5,"sma_60":9919.0,"sma_120":9951.42},{"date":"2026-06-23","open":9725,"high":9725,"low":9444,"close":9628,"volume":65943,"rsi_14":54.71,"sma_20":9866.5,"sma_60":9919.5,"sma_120":9948.92},{"date":"2026-06-24","open":9493,"high":9628,"low":9338,"close":9531,"volume":83098,"rsi_14":57.06,"sma_20":9851.5,"sma_60":9917.33,"sma_120":9946.5},{"date":"2026-06-25","open":9541,"high":9744,"low":9512,"close":9715,"volume":115238,"rsi_14":60.23,"sma_20":9847.0,"sma_60":9918.67,"sma_120":9946.5},{"date":"2026-06-26","open":9764,"high":9764,"low":9512,"close":9725,"volume":69334,"rsi_14":62.94,"sma_20":9851.0,"sma_60":9920.33,"sma_120":9946.67},{"date":"2026-06-29","open":9950,"high":10050,"low":9810,"close":10050,"volume":95591,"rsi_14":60.87,"sma_20":9858.5,"sma_60":9921.5,"sma_120":9947.67},{"date":"2026-06-30","open":9860,"high":10180,"low":9860,"close":10140,"volume":185517,"rsi_14":77.54,"sma_20":9882.0,"sma_60":9924.67,"sma_120":9948.67},{"date":"2026-07-01","open":9980,"high":10130,"low":9950,"close":10080,"volume":93296,"rsi_14":59.78,"sma_20":9896.5,"sma_60":9927.0,"sma_120":9949.33},{"date":"2026-07-02","open":9960,"high":10120,"low":9960,"close":10110,"volume":92215,"rsi_14":67.44,"sma_20":9921.0,"sma_60":9929.5,"sma_120":9950.08},{"date":"2026-07-03","open":10110,"high":10460,"low":9970,"close":10400,"volume":215424,"rsi_14":72.28,"sma_20":9957.0,"sma_60":9937.33,"sma_120":9953.42},{"date":"2026-07-06","open":10350,"high":10790,"low":10200,"close":10610,"volume":125205,"rsi_14":75.86,"sma_20":10007.0,"sma_60":9948.67,"sma_120":9958.75},{"date":"2026-07-07","open":10620,"high":11380,"low":10100,"close":11150,"volume":436524,"rsi_14":83.13,"sma_20":10079.5,"sma_60":9968.83,"sma_120":9969.08},{"date":"2026-07-08","open":11150,"high":11150,"low":10510,"close":10740,"volume":154714,"rsi_14":66.34,"sma_20":10147.5,"sma_60":9982.33,"sma_120":9976.08},{"date":"2026-07-09","open":10600,"high":11000,"low":10270,"close":10730,"volume":188204,"rsi_14":68.0,"sma_20":10189.0,"sma_60":9995.67,"sma_120":9982.75},{"date":"2026-07-10","open":10870,"high":11090,"low":10620,"close":10940,"volume":118179,"rsi_14":72.02,"sma_20":10245.5,"sma_60":10012.5,"sma_120":9992.92},{"date":"2026-07-13","open":10960,"high":11040,"low":10580,"close":10580,"volume":105955,"rsi_14":62.55,"sma_20":10277.0,"sma_60":10023.17,"sma_120":10000.25},{"date":"2026-07-14","open":10580,"high":10870,"low":10420,"close":10530,"volume":70923,"rsi_14":63.82,"sma_20":10303.0,"sma_60":10033.17,"sma_120":10006.0},{"date":"2026-07-15","open":10530,"high":10990,"low":10450,"close":10730,"volume":94252,"rsi_14":63.97,"sma_20":10337.0,"sma_60":10046.5,"sma_120":10012.33},{"date":"2026-07-16","open":10581,"high":10804,"low":10368,"close":10600,"volume":158956,"rsi_14":66.67,"sma_20":10380.5,"sma_60":10063.67,"sma_120":10020.42},{"date":"2026-07-20","open":10600,"high":10736,"low":10378,"close":10416,"volume":89384,"rsi_14":62.24,"sma_20":10417.5,"sma_60":10076.83,"sma_120":10027.17},{"date":"2026-07-21","open":10232,"high":10804,"low":10232,"close":10804,"volume":77112,"rsi_14":65.93,"sma_20":10476.0,"sma_60":10097.17,"sma_120":10037.42},{"date":"2026-07-22","open":10765,"high":10765,"low":10455,"close":10600,"volume":63160,"rsi_14":62.95,"sma_20":10525.5,"sma_60":10114.0,"sma_120":10045.5},{"date":"2026-07-23","open":10523,"high":10600,"low":10339,"close":10455,"volume":75481,"rsi_14":59.88,"sma_20":10572.5,"sma_60":10128.33,"sma_120":10052.08},{"date":"2026-07-24","open":10378,"high":10552,"low":10145,"close":10164,"volume":89457,"rsi_14":51.3,"sma_20":10595.0,"sma_60":10137.67,"sma_120":10056.25},{"date":"2026-07-27","open":10184,"high":10881,"low":10184,"close":10416,"volume":62018,"rsi_14":52.0,"sma_20":10630.0,"sma_60":10151.5,"sma_120":10062.5},{"date":"2026-07-28","open":10523,"high":10591,"low":10290,"close":10339,"volume":126891,"rsi_14":42.11,"sma_20":10661.0,"sma_60":10160.0,"sma_120":10068.08},{"date":"2026-07-29","open":10436,"high":10600,"low":10106,"close":10203,"volume":103864,"rsi_14":46.21,"sma_20":10680.5,"sma_60":10170.17,"sma_120":10073.17},{"date":"2026-07-30","open":10319,"high":10319,"low":10029,"close":10029,"volume":104205,"rsi_14":43.54,"sma_20":10694.0,"sma_60":10174.33,"sma_120":10076.0},{"date":"2026-07-31","open":10174,"high":10310,"low":9980,"close":10261,"volume":77711,"rsi_14":44.11,"sma_20":10718.0,"sma_60":10184.33,"sma_120":10080.83},{"date":"2026-08-03","open":9980,"high":10319,"low":9980,"close":10319,"volume":75467,"rsi_14":51.31,"sma_20":10730.5,"sma_60":10196.83,"sma_120":10086.0},{"date":"2026-08-04","open":10281,"high":10348,"low":10184,"close":10348,"volume":68419,"rsi_14":52.83,"sma_20":10734.0,"sma_60":10209.0,"sma_120":10091.75},{"date":"2026-08-05","open":10348,"high":10348,"low":10048,"close":10087,"volume":71139,"rsi_14":44.12,"sma_20":10697.0,"sma_60":10215.5,"sma_120":10095.17},{"date":"2026-08-06","open":10135,"high":10135,"low":9835,"close":9883,"volume":71094,"rsi_14":36.4,"sma_20":10670.0,"sma_60":10219.33,"sma_120":10096.92},{"date":"2026-08-07","open":10106,"high":10106,"low":9883,"close":10019,"volume":35720,"rsi_14":42.32,"sma_20":10650.5,"sma_60":10226.67,"sma_120":10099.83},{"date":"2026-08-10","open":10019,"high":10106,"low":9806,"close":10029,"volume":116368,"rsi_14":32.46,"sma_20":10621.0,"sma_60":10233.17,"sma_120":10102.33},{"date":"2026-08-11","open":10155,"high":10155,"low":9845,"close":9942,"volume":96115,"rsi_14":34.26,"sma_20":10605.0,"sma_60":10239.0,"sma_120":10103.92},{"date":"2026-08-12","open":9903,"high":10145,"low":9864,"close":10145,"volume":85318,"rsi_14":42.79,"sma_20":10602.0,"sma_60":10248.33,"sma_120":10107.25},{"date":"2026-08-13","open":10252,"high":10416,"low":10106,"close":10145,"volume":211851,"rsi_14":49.48,"sma_20":10589.0,"sma_60":10259.17,"sma_120":10111.17},{"date":"2026-08-14","open":10280,"high":10400,"low":10250,"close":10300,"volume":98301,"rsi_14":37.7,"sma_20":10557.0,"sma_60":10266.5,"sma_120":10113.5},{"date":"2026-08-18","open":10380,"high":10380,"low":10150,"close":10290,"volume":59760,"rsi_14":39.2,"sma_20":10534.0,"sma_60":10274.0,"sma_120":10115.83},{"date":"2026-08-19","open":10300,"high":10360,"low":9900,"close":10050,"volume":78056,"rsi_14":37.1,"sma_20":10479.0,"sma_60":10275.17,"sma_120":10115.67},{"date":"2026-08-20","open":10040,"high":10280,"low":10020,"close":10280,"volume":96665,"rsi_14":48.17,"sma_20":10446.0,"sma_60":10279.33,"sma_120":10117.83},{"date":"2026-08-21","open":10290,"high":10450,"low":10180,"close":10300,"volume":76981,"rsi_14":41.42,"sma_20":10421.5,"sma_60":10281.83,"sma_120":10119.58},{"date":"2026-08-24","open":10300,"high":10340,"low":10150,"close":10150,"volume":131869,"rsi_14":35.96,"sma_20":10404.5,"sma_60":10282.17,"sma_120":10120.67},{"date":"2026-08-25","open":10200,"high":10400,"low":10150,"close":10360,"volume":186778,"rsi_14":41.84,"sma_20":10385.0,"sma_60":10288.67,"sma_120":10123.5},{"date":"2026-08-26","open":10370,"high":10440,"low":10160,"close":10360,"volume":158013,"rsi_14":48.52,"sma_20":10369.5,"sma_60":10296.33,"sma_120":10127.08},{"date":"2026-08-27","open":10370,"high":10390,"low":10220,"close":10320,"volume":117270,"rsi_14":53.95,"sma_20":10359.0,"sma_60":10307.17,"sma_120":10131.75},{"date":"2026-08-28","open":10430,"high":10490,"low":10330,"close":10450,"volume":163632,"rsi_14":53.64,"sma_20":10364.0,"sma_60":10318.17,"sma_120":10135.33},{"date":"2026-08-31","open":10320,"high":10650,"low":10320,"close":10580,"volume":163512,"rsi_14":57.06,"sma_20":10363.5,"sma_60":10334.17,"sma_120":10140.33},{"date":"2026-09-01","open":10580,"high":10580,"low":10370,"close":10540,"volume":149339,"rsi_14":58.86,"sma_20":10358.0,"sma_60":10348.5,"sma_120":10144.67},{"date":"2026-09-02","open":10630,"high":10680,"low":10400,"close":10490,"volume":170079,"rsi_14":50.7,"sma_20":10348.5,"sma_60":10363.17,"sma_120":10148.0},{"date":"2026-09-03","open":10500,"high":11040,"low":10440,"close":10620,"volume":136384,"rsi_14":54.84,"sma_20":10359.0,"sma_60":10378.5,"sma_120":10153.0},{"date":"2026-09-04","open":10530,"high":10740,"low":10450,"close":10600,"volume":134106,"rsi_14":60.71,"sma_20":10379.0,"sma_60":10398.83,"sma_120":10158.0},{"date":"2026-09-07","open":10530,"high":10530,"low":10350,"close":10490,"volume":133197,"rsi_14":56.67,"sma_20":10386.5,"sma_60":10408.67,"sma_120":10161.83},{"date":"2026-09-08","open":10490,"high":10640,"low":10310,"close":10370,"volume":166462,"rsi_14":61.59,"sma_20":10387.5,"sma_60":10418.0,"sma_120":10165.33},{"date":"2026-09-09","open":10400,"high":10560,"low":10300,"close":10410,"volume":167690,"rsi_14":55.46,"sma_20":10395.0,"sma_60":10425.67,"sma_120":10168.92},{"date":"2026-09-10","open":10410,"high":10620,"low":10310,"close":10530,"volume":148579,"rsi_14":58.91,"sma_20":10398.0,"sma_60":10434.33,"sma_120":10173.67},{"date":"2026-09-11","open":10490,"high":10610,"low":10430,"close":10600,"volume":142915,"rsi_14":68.6,"sma_20":10404.5,"sma_60":10443.5,"sma_120":10179.17},{"date":"2026-09-14","open":10600,"high":10600,"low":10450,"close":10570,"volume":192040,"rsi_14":60.19,"sma_20":10418.0,"sma_60":10451.83,"sma_120":10184.25},{"date":"2026-09-15","open":10600,"high":10700,"low":10410,"close":10700,"volume":192847,"rsi_14":64.66,"sma_20":10438.5,"sma_60":10463.33,"sma_120":10190.92},{"date":"2026-09-16","open":10710,"high":10710,"low":10380,"close":10450,"volume":110927,"rsi_14":54.74,"sma_20":10458.5,"sma_60":10471.17,"sma_120":10195.08},{"date":"2026-09-17","open":10430,"high":10520,"low":10350,"close":10520,"volume":192499,"rsi_14":52.67,"sma_20":10470.5,"sma_60":10480.67,"sma_120":10200.08},{"date":"2026-09-18","open":10450,"high":11000,"low":10210,"close":10330,"volume":2239693,"rsi_14":40.88,"sma_20":10472.0,"sma_60":10488.67,"sma_120":10203.0},{"date":"2026-09-21","open":10320,"high":10420,"low":10130,"close":10300,"volume":195113,"rsi_14":41.18,"sma_20":10479.5,"sma_60":10493.0,"sma_120":10205.83},{"date":"2026-09-22","open":10280,"high":10830,"low":10270,"close":10340,"volume":224129,"rsi_14":44.44,"sma_20":10478.5,"sma_60":10497.83,"sma_120":10209.08},{"date":"2026-09-23","open":10420,"high":10420,"low":10080,"close":10220,"volume":182321,"rsi_14":35.07,"sma_20":10471.5,"sma_60":10500.67,"sma_120":10211.08},{"date":"2026-09-28","open":10220,"high":10220,"low":10000,"close":10060,"volume":185905,"rsi_14":31.76,"sma_20":10458.5,"sma_60":10499.33,"sma_120":10212.0},{"date":"2026-09-29","open":10070,"high":10130,"low":9990,"close":10100,"volume":70510,"rsi_14":36.17,"sma_20":10441.0,"sma_60":10499.67,"sma_120":10213.33},{"date":"2026-09-30","open":10120,"high":10120,"low":9970,"close":10060,"volume":98142,"rsi_14":38.35,"sma_20":10415.0,"sma_60":10498.83,"sma_120":10214.17},{"date":"2026-10-01","open":10030,"high":10090,"low":9950,"close":10000,"volume":103961,"rsi_14":34.81,"sma_20":10388.0,"sma_60":10492.17,"sma_120":10214.75},{"date":"2026-10-02","open":10050,"high":10100,"low":9990,"close":10040,"volume":38607,"rsi_14":30.71,"sma_20":10365.5,"sma_60":10482.67,"sma_120":10215.67},{"date":"2026-10-06","open":10040,"high":10070,"low":9940,"close":10040,"volume":88972,"rsi_14":26.67,"sma_20":10336.5,"sma_60":10464.17,"sma_120":10216.5},{"date":"2026-10-07","open":10000,"high":10060,"low":9890,"close":9970,"volume":76155,"rsi_14":25.81,"sma_20":10305.0,"sma_60":10451.33,"sma_120":10216.83},{"date":"2026-10-08","open":9980,"high":10040,"low":9930,"close":9970,"volume":66057,"rsi_14":17.12,"sma_20":10279.0,"sma_60":10438.67,"sma_120":10217.17},{"date":"2026-10-12","open":9970,"high":10060,"low":9940,"close":10060,"volume":85282,"rsi_14":29.47,"sma_20":10263.5,"sma_60":10424.0,"sma_120":10218.25},{"date":"2026-10-13","open":10060,"high":10100,"low":9930,"close":10060,"volume":114505,"rsi_14":23.86,"sma_20":10246.0,"sma_60":10415.33,"sma_120":10219.25},{"date":"2026-10-14","open":10090,"high":10100,"low":9970,"close":10100,"volume":89419,"rsi_14":34.25,"sma_20":10224.5,"sma_60":10408.17,"sma_120":10220.67},{"date":"2026-10-15","open":9950,"high":10030,"low":9880,"close":9980,"volume":110726,"rsi_14":30.49,"sma_20":10193.5,"sma_60":10395.67,"sma_120":10221.08},{"date":"2026-10-16","open":10060,"high":10060,"low":9910,"close":10010,"volume":127762,"rsi_14":29.63,"sma_20":10165.5,"sma_60":10380.17,"sma_120":10221.92},{"date":"2026-10-19","open":10000,"high":10020,"low":9930,"close":9970,"volume":66009,"rsi_14":32.88,"sma_20":10129.0,"sma_60":10367.17,"sma_120":10222.0},{"date":"2026-10-20","open":10010,"high":10030,"low":9980,"close":9990,"volume":50022,"rsi_14":44.07,"sma_20":10106.0,"sma_60":10347.83,"sma_120":10222.5},{"date":"2026-10-21","open":10040,"high":10040,"low":9990,"close":10030,"volume":93700,"rsi_14":44.07,"sma_20":10081.5,"sma_60":10332.67,"sma_120":10223.33},{"date":"2026-10-22","open":10030,"high":10030,"low":9970,"close":10000,"volume":33176,"rsi_14":44.83,"sma_20":10065.0,"sma_60":10319.5,"sma_120":10223.92},{"date":"2026-10-23","open":9980,"high":10010,"low":9900,"close":9990,"volume":57608}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":null,"pbr":null,"per":null,"roa":null,"roe":null,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":null,"analysis":"시가총액 1.23조.","eps_basis":null,"debt_ratio":null,"market_cap":1224250953570,"net_income":null,"total_debt":null,"gross_margin":null,"total_assets":null,"total_equity":null,"profit_margin":null,"dividend_yield":3.1553,"operating_income":null,"operating_margin":null},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":9990.0,"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":"2024-11-29","close":6878.8086},{"date":"2024-12-02","close":6956.5845},{"date":"2024-12-03","close":7025.7183},{"date":"2024-12-04","close":7017.0762},{"date":"2024-12-05","close":6965.2256},{"date":"2024-12-06","close":6982.5088},{"date":"2024-12-09","close":6956.5845},{"date":"2024-12-10","close":6982.5088},{"date":"2024-12-11","close":6956.5845},{"date":"2024-12-12","close":7034.3599},{"date":"2024-12-13","close":6973.8677},{"date":"2024-12-16","close":6956.5845},{"date":"2024-12-17","close":6956.5845},{"date":"2024-12-18","close":6956.5845},{"date":"2024-12-19","close":6956.5845},{"date":"2024-12-20","close":6965.2256},{"date":"2024-12-23","close":6982.5088},{"date":"2024-12-24","close":6973.8677},{"date":"2024-12-26","close":6999.793},{"date":"2024-12-27","close":7112.3301},{"date":"2024-12-30","close":6986.2886},{"date":"2025-01-02","close":7031.3027},{"date":"2025-01-03","close":6986.2886},{"date":"2025-01-06","close":6932.271},{"date":"2025-01-07","close":6797.2266},{"date":"2025-01-08","close":6734.2056},{"date":"2025-01-09","close":6887.2563},{"date":"2025-01-10","close":6860.2471},{"date":"2025-01-13","close":6878.2529},{"date":"2025-01-14","close":6806.2295},{"date":"2025-01-15","close":6842.2407},{"date":"2025-01-16","close":6941.2734},{"date":"2025-01-17","close":6914.2646},{"date":"2025-01-20","close":6797.2266},{"date":"2025-01-21","close":6833.2383},{"date":"2025-01-22","close":6770.2173},{"date":"2025-01-23","close":6734.2056},{"date":"2025-01-24","close":6671.1851},{"date":"2025-01-31","close":6707.1973},{"date":"2025-02-03","close":6671.1851},{"date":"2025-02-04","close":6770.2173},{"date":"2025-02-05","close":6716.1997},{"date":"2025-02-06","close":6842.2407},{"date":"2025-02-07","close":6824.2354},{"date":"2025-02-10","close":6770.2173},{"date":"2025-02-11","close":6734.2056},{"date":"2025-02-12","close":6707.1973},{"date":"2025-02-13","close":6680.1885},{"date":"2025-02-14","close":6671.1851},{"date":"2025-02-17","close":6698.1943},{"date":"2025-02-18","close":6644.1768},{"date":"2025-02-19","close":6653.1792},{"date":"2025-02-20","close":6689.1909},{"date":"2025-02-21","close":6653.1792},{"date":"2025-02-24","close":6644.1768},{"date":"2025-02-25","close":6581.1558},{"date":"2025-02-26","close":6527.1382},{"date":"2025-02-27","close":6509.1323},{"date":"2025-02-28","close":6446.1113},{"date":"2025-03-04","close":6482.123},{"date":"2025-03-05","close":6572.1528},{"date":"2025-03-06","close":6590.1587},{"date":"2025-03-07","close":6527.1382},{"date":"2025-03-10","close":6446.1113},{"date":"2025-03-11","close":6518.1353},{"date":"2025-03-12","close":6662.1821},{"date":"2025-03-13","close":6572.1528},{"date":"2025-03-14","close":6644.1768},{"date":"2025-03-17","close":6635.1733},{"date":"2025-03-18","close":6671.1851},{"date":"2025-03-19","close":6752.2114},{"date":"2025-03-20","close":6797.2266},{"date":"2025-03-21","close":6797.2266},{"date":"2025-03-24","close":6833.2383},{"date":"2025-03-25","close":6878.2529},{"date":"2025-03-26","close":6869.2505},{"date":"2025-03-27","close":6878.2529},{"date":"2025-03-28","close":6869.2505},{"date":"2025-03-31","close":6815.2324},{"date":"2025-04-01","close":6860.2471},{"date":"2025-04-02","close":6851.2441},{"date":"2025-04-03","close":6869.2505},{"date":"2025-04-04","close":6905.2617},{"date":"2025-04-07","close":6752.2114},{"date":"2025-04-08","close":6788.2231},{"date":"2025-04-09","close":6707.1973},{"date":"2025-04-10","close":6824.2354},{"date":"2025-04-11","close":6824.2354},{"date":"2025-04-14","close":6779.2207},{"date":"2025-04-15","close":6797.2266},{"date":"2025-04-16","close":6779.2207},{"date":"2025-04-17","close":6797.2266},{"date":"2025-04-18","close":6788.2231},{"date":"2025-04-21","close":6770.2173},{"date":"2025-04-22","close":6761.2148},{"date":"2025-04-23","close":6779.2207},{"date":"2025-04-24","close":6806.2295},{"date":"2025-04-25","close":6770.2173},{"date":"2025-04-28","close":6806.2295},{"date":"2025-04-29","close":6815.2324},{"date":"2025-04-30","close":6878.2529},{"date":"2025-05-02","close":6932.271},{"date":"2025-05-07","close":7013.2969},{"date":"2025-05-08","close":6977.2852},{"date":"2025-05-09","close":6995.2915},{"date":"2025-05-12","close":7049.3091},{"date":"2025-05-13","close":7049.3091},{"date":"2025-05-14","close":7031.3027},{"date":"2025-05-15","close":7040.3062},{"date":"2025-05-16","close":7040.3062},{"date":"2025-05-19","close":7040.3062},{"date":"2025-05-20","close":7067.3149},{"date":"2025-05-21","close":7103.3267},{"date":"2025-05-22","close":7139.3384},{"date":"2025-05-23","close":7202.3589},{"date":"2025-05-26","close":7292.3887},{"date":"2025-05-27","close":7283.3857},{"date":"2025-05-28","close":7220.3647},{"date":"2025-05-29","close":7121.333},{"date":"2025-05-30","close":6986.2886},{"date":"2025-06-02","close":7076.3179},{"date":"2025-06-04","close":7184.3535},{"date":"2025-06-05","close":7175.3506},{"date":"2025-06-09","close":7265.3799},{"date":"2025-06-10","close":7310.3945},{"date":"2025-06-11","close":7337.4033},{"date":"2025-06-12","close":7265.3799},{"date":"2025-06-13","close":7301.3921},{"date":"2025-06-16","close":7238.3711},{"date":"2025-06-17","close":7283.3857},{"date":"2025-06-18","close":7490.4541},{"date":"2025-06-19","close":7526.4653},{"date":"2025-06-20","close":7481.4507},{"date":"2025-06-23","close":7544.4712},{"date":"2025-06-24","close":7562.4766},{"date":"2025-06-25","close":7544.4712},{"date":"2025-06-26","close":7607.4922},{"date":"2025-06-27","close":7584.0845},{"date":"2025-06-30","close":7555.9951},{"date":"2025-07-01","close":7640.2627},{"date":"2025-07-02","close":7537.2695},{"date":"2025-07-03","close":7555.9951},{"date":"2025-07-04","close":7481.0903},{"date":"2025-07-07","close":7584.0845},{"date":"2025-07-08","close":7687.0781},{"date":"2025-07-09","close":7565.3584},{"date":"2025-07-10","close":7584.0845},{"date":"2025-07-11","close":7649.626},{"date":"2025-07-14","close":7649.626},{"date":"2025-07-15","close":7649.626},{"date":"2025-07-16","close":7649.626},{"date":"2025-07-17","close":7621.5366},{"date":"2025-07-18","close":7630.8999},{"date":"2025-07-21","close":7780.709},{"date":"2025-07-22","close":7827.5244},{"date":"2025-07-23","close":7855.6133},{"date":"2025-07-24","close":7855.6133},{"date":"2025-07-25","close":7855.6133},{"date":"2025-07-28","close":7855.6133},{"date":"2025-07-29","close":7827.5244},{"date":"2025-07-30","close":7771.3457},{"date":"2025-07-31","close":7818.1611},{"date":"2025-08-01","close":7640.2627},{"date":"2025-08-04","close":7630.8999},{"date":"2025-08-05","close":7668.3516},{"date":"2025-08-06","close":7658.9893},{"date":"2025-08-07","close":7649.626},{"date":"2025-08-08","close":7790.0723},{"date":"2025-08-11","close":7790.0723},{"date":"2025-08-12","close":7761.9829},{"date":"2025-08-13","close":7790.0723},{"date":"2025-08-14","close":7864.9761},{"date":"2025-08-18","close":7967.9702},{"date":"2025-08-19","close":8024.1484},{"date":"2025-08-20","close":8005.4229},{"date":"2025-08-21","close":7958.6069},{"date":"2025-08-22","close":7911.792},{"date":"2025-08-25","close":7958.6069},{"date":"2025-08-26","close":8014.7852},{"date":"2025-08-27","close":8042.8745},{"date":"2025-08-28","close":8164.5947},{"date":"2025-08-29","close":8333.1289},{"date":"2025-09-01","close":8239.499},{"date":"2025-09-02","close":8202.0459},{"date":"2025-09-03","close":8099.0532},{"date":"2025-09-04","close":8202.0459},{"date":"2025-09-05","close":8314.4043},{"date":"2025-09-08","close":8314.4043},{"date":"2025-09-09","close":8295.6777},{"date":"2025-09-10","close":8286.3145},{"date":"2025-09-11","close":8267.5879},{"date":"2025-09-12","close":8276.9512},{"date":"2025-09-15","close":8239.499},{"date":"2025-09-16","close":8230.1357},{"date":"2025-09-17","close":8230.1357},{"date":"2025-09-18","close":8248.8623},{"date":"2025-09-19","close":8230.1357},{"date":"2025-09-22","close":8258.2256},{"date":"2025-09-23","close":8230.1357},{"date":"2025-09-24","close":8230.1357},{"date":"2025-09-25","close":8211.4092},{"date":"2025-09-26","close":8248.8623},{"date":"2025-09-29","close":8248.8623},{"date":"2025-09-30","close":8417.3975},{"date":"2025-10-01","close":8520.3916},{"date":"2025-10-02","close":8539.1172},{"date":"2025-10-10","close":8614.0215},{"date":"2025-10-13","close":8698.29},{"date":"2025-10-14","close":8698.29},{"date":"2025-10-15","close":8614.0215},{"date":"2025-10-16","close":8679.5635},{"date":"2025-10-17","close":8754.4678},{"date":"2025-10-20","close":8820.0098},{"date":"2025-10-21","close":8857.4609},{"date":"2025-10-22","close":8763.8311},{"date":"2025-10-23","close":8698.29},{"date":"2025-10-24","close":8848.0986},{"date":"2025-10-27","close":9082.1748},{"date":"2025-10-28","close":9072.8125},{"date":"2025-10-29","close":9269.4365},{"date":"2025-10-30","close":9550.3291},{"date":"2025-10-31","close":9634.5957},{"date":"2025-11-03","close":9681.4121},{"date":"2025-11-04","close":9709.5},{"date":"2025-11-05","close":9718.8633},{"date":"2025-11-06","close":9325.6152},{"date":"2025-11-07","close":9494.1504},{"date":"2025-11-10","close":9718.8633},{"date":"2025-11-11","close":9812.4951},{"date":"2025-11-12","close":9756.3164},{"date":"2025-11-13","close":9634.5957},{"date":"2025-11-14","close":9606.5068},{"date":"2025-11-17","close":9559.6924},{"date":"2025-11-18","close":9391.1562},{"date":"2025-11-19","close":9363.0674},{"date":"2025-11-20","close":9213.2578},{"date":"2025-11-21","close":9147.7168},{"date":"2025-11-24","close":8969.8184},{"date":"2025-11-25","close":9082.1748},{"date":"2025-11-26","close":9119.627},{"date":"2025-11-27","close":9128.9902},{"date":"2025-11-28","close":9128.9902},{"date":"2025-12-01","close":9720.0},{"date":"2025-12-02","close":9670.0},{"date":"2025-12-03","close":9790.0},{"date":"2025-12-04","close":9780.0},{"date":"2025-12-05","close":9740.0},{"date":"2025-12-08","close":9800.0},{"date":"2025-12-09","close":9810.0},{"date":"2025-12-10","close":9920.0},{"date":"2025-12-11","close":9990.0},{"date":"2025-12-12","close":9870.0},{"date":"2025-12-15","close":9860.0},{"date":"2025-12-16","close":9710.0},{"date":"2025-12-17","close":9740.0},{"date":"2025-12-18","close":9880.0},{"date":"2025-12-19","close":9960.0},{"date":"2025-12-22","close":10250.0},{"date":"2025-12-23","close":10140.0},{"date":"2025-12-24","close":10040.0},{"date":"2025-12-26","close":10030.0},{"date":"2025-12-29","close":9930.0},{"date":"2025-12-30","close":10020.0},{"date":"2026-01-02","close":10000.0},{"date":"2026-01-05","close":10020.0},{"date":"2026-01-06","close":10000.0},{"date":"2026-01-07","close":9970.0},{"date":"2026-01-08","close":9910.0},{"date":"2026-01-09","close":9900.0},{"date":"2026-01-12","close":9930.0},{"date":"2026-01-13","close":9720.0},{"date":"2026-01-14","close":9700.0},{"date":"2026-01-15","close":9840.0},{"date":"2026-01-16","close":9647.5869},{"date":"2026-01-19","close":9970.0},{"date":"2026-01-20","close":9940.0},{"date":"2026-01-21","close":9920.0},{"date":"2026-01-22","close":9970.0},{"date":"2026-01-23","close":10000.0},{"date":"2026-01-26","close":9990.0},{"date":"2026-01-27","close":10000.0},{"date":"2026-01-28","close":10000.0},{"date":"2026-01-29","close":9920.0},{"date":"2026-01-30","close":9686.293},{"date":"2026-02-02","close":9686.293},{"date":"2026-02-03","close":9705.6465},{"date":"2026-02-04","close":9666.9404},{"date":"2026-02-05","close":9676.6172},{"date":"2026-02-06","close":9666.9404},{"date":"2026-02-09","close":9666.9404},{"date":"2026-02-10","close":9725.0},{"date":"2026-02-11","close":9744.3535},{"date":"2026-02-12","close":9744.3535},{"date":"2026-02-13","close":9676.6172},{"date":"2026-02-19","close":9695.9697},{"date":"2026-02-20","close":9686.293},{"date":"2026-02-23","close":9744.3535},{"date":"2026-02-24","close":9695.9697},{"date":"2026-02-25","close":9763.7061},{"date":"2026-02-26","close":9695.9697},{"date":"2026-02-27","close":9695.9697},{"date":"2026-03-03","close":9608.8809},{"date":"2026-03-04","close":9444.3779},{"date":"2026-03-05","close":9695.9697},{"date":"2026-03-06","close":9657.2637},{"date":"2026-03-09","close":9695.9697},{"date":"2026-03-10","close":9763.7061},{"date":"2026-03-11","close":9695.9697},{"date":"2026-03-12","close":9676.6172},{"date":"2026-03-13","close":9705.6465},{"date":"2026-03-16","close":9628.2334},{"date":"2026-03-17","close":9657.2637},{"date":"2026-03-18","close":9637.9102},{"date":"2026-03-19","close":9618.5566},{"date":"2026-03-20","close":9637.9102},{"date":"2026-03-23","close":9579.8506},{"date":"2026-03-24","close":9628.2334},{"date":"2026-03-25","close":9599.2041},{"date":"2026-03-26","close":9657.2637},{"date":"2026-03-27","close":9637.9102},{"date":"2026-03-30","close":9628.2334},{"date":"2026-03-31","close":9657.2637},{"date":"2026-04-01","close":9628.2334},{"date":"2026-04-02","close":9618.5566},{"date":"2026-04-03","close":9637.9102},{"date":"2026-04-06","close":9608.8809},{"date":"2026-04-07","close":9608.8809},{"date":"2026-04-08","close":9618.5566},{"date":"2026-04-09","close":9608.8809},{"date":"2026-04-10","close":9608.8809},{"date":"2026-04-13","close":9608.8809},{"date":"2026-04-14","close":9618.5566},{"date":"2026-04-15","close":9608.8809},{"date":"2026-04-16","close":9608.8809},{"date":"2026-04-17","close":9589.5273},{"date":"2026-04-20","close":9637.9102},{"date":"2026-04-21","close":9608.8809},{"date":"2026-04-22","close":9608.8809},{"date":"2026-04-23","close":9608.8809},{"date":"2026-04-24","close":9608.8809},{"date":"2026-04-27","close":9599.2041},{"date":"2026-04-28","close":9831.4424},{"date":"2026-04-29","close":9599.2041},{"date":"2026-04-30","close":9773.3828},{"date":"2026-05-04","close":9666.9404},{"date":"2026-05-06","close":9579.8506},{"date":"2026-05-07","close":9628.2334},{"date":"2026-05-08","close":9695.9697},{"date":"2026-05-11","close":9647.5869},{"date":"2026-05-12","close":9579.8506},{"date":"2026-05-13","close":9637.9102},{"date":"2026-05-14","close":9589.5273},{"date":"2026-05-15","close":9589.5273},{"date":"2026-05-18","close":9502.4375},{"date":"2026-05-19","close":9541.1445},{"date":"2026-05-20","close":9521.791},{"date":"2026-05-21","close":9657.2637},{"date":"2026-05-22","close":9705.6465},{"date":"2026-05-26","close":9821.7656},{"date":"2026-05-27","close":9802.4131},{"date":"2026-05-28","close":9647.5869},{"date":"2026-05-29","close":9579.8506},{"date":"2026-06-01","close":9357.2881},{"date":"2026-06-02","close":9473.4082},{"date":"2026-06-04","close":9308.9053},{"date":"2026-06-05","close":9366.9648},{"date":"2026-06-08","close":9299.2285},{"date":"2026-06-09","close":9386.3184},{"date":"2026-06-10","close":9076.667},{"date":"2026-06-11","close":9579.8506},{"date":"2026-06-12","close":9492.7607},{"date":"2026-06-15","close":9628.2334},{"date":"2026-06-16","close":9686.293},{"date":"2026-06-17","close":9725.0},{"date":"2026-06-18","close":9744.3535},{"date":"2026-06-19","close":9686.293},{"date":"2026-06-22","close":9657.2637},{"date":"2026-06-23","close":9628.2334},{"date":"2026-06-24","close":9531.4678},{"date":"2026-06-25","close":9715.3232},{"date":"2026-06-26","close":9725.0},{"date":"2026-06-29","close":10050.0},{"date":"2026-06-30","close":10140.0},{"date":"2026-07-01","close":10080.0},{"date":"2026-07-02","close":10110.0},{"date":"2026-07-03","close":10400.0},{"date":"2026-07-06","close":10610.0},{"date":"2026-07-07","close":11150.0},{"date":"2026-07-08","close":10740.0},{"date":"2026-07-09","close":10730.0},{"date":"2026-07-10","close":10940.0},{"date":"2026-07-13","close":10580.0},{"date":"2026-07-14","close":10530.0},{"date":"2026-07-15","close":10730.0},{"date":"2026-07-16","close":10600.4102},{"date":"2026-07-20","close":10416.3086},{"date":"2026-07-21","close":10803.8916},{"date":"2026-07-22","close":10600.4102},{"date":"2026-07-23","close":10455.0664},{"date":"2026-07-24","close":10164.3789},{"date":"2026-07-27","close":10416.3086},{"date":"2026-07-28","close":10338.792},{"date":"2026-07-29","close":10203.1377},{"date":"2026-07-30","close":10028.7246},{"date":"2026-07-31","close":10261.2744},{"date":"2026-08-03","close":10319.4121},{"date":"2026-08-04","close":10348.4814},{"date":"2026-08-05","close":10086.8623},{"date":"2026-08-06","close":9883.3809},{"date":"2026-08-07","close":10019.0352},{"date":"2026-08-10","close":10028.7246},{"date":"2026-08-11","close":9941.5186},{"date":"2026-08-12","close":10145.0},{"date":"2026-08-13","close":10145.0},{"date":"2026-08-14","close":10300.0},{"date":"2026-08-18","close":10290.0},{"date":"2026-08-19","close":10050.0},{"date":"2026-08-20","close":10280.0},{"date":"2026-08-21","close":10300.0},{"date":"2026-08-24","close":10150.0},{"date":"2026-08-25","close":10360.0},{"date":"2026-08-26","close":10360.0},{"date":"2026-08-27","close":10320.0},{"date":"2026-08-28","close":10450.0},{"date":"2026-08-31","close":10580.0},{"date":"2026-09-01","close":10540.0},{"date":"2026-09-02","close":10490.0},{"date":"2026-09-03","close":10620.0},{"date":"2026-09-04","close":10600.0},{"date":"2026-09-07","close":10490.0},{"date":"2026-09-08","close":10370.0},{"date":"2026-09-09","close":10410.0},{"date":"2026-09-10","close":10530.0},{"date":"2026-09-11","close":10600.0},{"date":"2026-09-14","close":10570.0},{"date":"2026-09-15","close":10700.0},{"date":"2026-09-16","close":10450.0},{"date":"2026-09-17","close":10520.0},{"date":"2026-09-18","close":10330.0},{"date":"2026-09-21","close":10300.0},{"date":"2026-09-22","close":10340.0},{"date":"2026-09-23","close":10220.0},{"date":"2026-09-28","close":10060.0},{"date":"2026-09-29","close":10100.0},{"date":"2026-09-30","close":10060.0},{"date":"2026-10-01","close":10000.0},{"date":"2026-10-02","close":10040.0},{"date":"2026-10-06","close":10040.0},{"date":"2026-10-07","close":9970.0},{"date":"2026-10-08","close":9970.0},{"date":"2026-10-12","close":10060.0},{"date":"2026-10-13","close":10060.0},{"date":"2026-10-14","close":10100.0},{"date":"2026-10-15","close":9980.0},{"date":"2026-10-16","close":10010.0},{"date":"2026-10-19","close":9970.0},{"date":"2026-10-20","close":9990.0},{"date":"2026-10-21","close":10030.0},{"date":"2026-10-22","close":10000.0},{"date":"2026-10-23","close":10000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":599.0,"foreign_net":-12660.0,"institution_net":12061.0},{"date":"2026-10-21","retail_net":1070.0,"foreign_net":22154.0,"institution_net":-23224.0},{"date":"2026-10-20","retail_net":-4948.0,"foreign_net":-5049.0,"institution_net":9997.0},{"date":"2026-10-19","retail_net":-4856.0,"foreign_net":-9674.0,"institution_net":14530.0},{"date":"2026-10-16","retail_net":490.0,"foreign_net":-16304.0,"institution_net":15814.0},{"date":"2026-10-15","retail_net":6102.0,"foreign_net":-16025.0,"institution_net":9923.0},{"date":"2026-10-14","retail_net":2290.0,"foreign_net":20772.0,"institution_net":-23062.0},{"date":"2026-10-13","retail_net":-1076.0,"foreign_net":-24239.0,"institution_net":25315.0},{"date":"2026-10-12","retail_net":-5056.0,"foreign_net":24670.0,"institution_net":-19614.0},{"date":"2026-10-08","retail_net":9276.0,"foreign_net":-13436.0,"institution_net":4160.0},{"date":"2026-10-07","retail_net":4184.0,"foreign_net":-12155.0,"institution_net":7971.0},{"date":"2026-10-06","retail_net":17688.0,"foreign_net":-1029.0,"institution_net":-16659.0},{"date":"2026-10-02","retail_net":1873.0,"foreign_net":-8842.0,"institution_net":6969.0},{"date":"2026-10-01","retail_net":11756.0,"foreign_net":-23927.0,"institution_net":12171.0},{"date":"2026-09-30","retail_net":18144.0,"foreign_net":1504.0,"institution_net":-19648.0},{"date":"2026-09-29","retail_net":15781.0,"foreign_net":-7834.0,"institution_net":-7947.0},{"date":"2026-09-28","retail_net":47026.0,"foreign_net":-26403.0,"institution_net":-20623.0},{"date":"2026-09-23","retail_net":62159.0,"foreign_net":-67972.0,"institution_net":5813.0},{"date":"2026-09-22","retail_net":-46696.0,"foreign_net":63118.0,"institution_net":-16422.0},{"date":"2026-09-21","retail_net":60979.0,"foreign_net":-41013.0,"institution_net":-19966.0},{"date":"2026-09-18","retail_net":-14471.0,"foreign_net":62190.0,"institution_net":-47719.0},{"date":"2026-09-17","retail_net":12355.0,"foreign_net":84822.0,"institution_net":-97177.0},{"date":"2026-09-16","retail_net":13865.0,"foreign_net":21634.0,"institution_net":-35499.0},{"date":"2026-09-15","retail_net":986.0,"foreign_net":74350.0,"institution_net":-75336.0},{"date":"2026-09-14","retail_net":3520.0,"foreign_net":117609.0,"institution_net":-121129.0},{"date":"2026-09-11","retail_net":-2862.0,"foreign_net":44416.0,"institution_net":-41554.0},{"date":"2026-09-10","retail_net":3550.0,"foreign_net":40079.0,"institution_net":-43629.0},{"date":"2026-09-09","retail_net":4260.0,"foreign_net":61429.0,"institution_net":-65689.0},{"date":"2026-09-08","retail_net":13449.0,"foreign_net":64609.0,"institution_net":-78058.0},{"date":"2026-09-07","retail_net":15873.0,"foreign_net":41381.0,"institution_net":-57254.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":599.0,"foreign_net":-12660.0,"institution_net":12061.0},"d3":{"retail_net":-3279.0,"foreign_net":4445.0,"institution_net":-1166.0},"d7":{"retail_net":747.0,"foreign_net":-16786.0,"institution_net":16039.0},"d14":{"retail_net":39392.0,"foreign_net":-75744.0,"institution_net":36352.0},"d30":{"retail_net":247310.0,"foreign_net":458175.0,"institution_net":-705485.0}},"analysis":"최근 5일 외국인 순매수 -2.15만, 기관 순매수 2.92만. 30일 누적: 외국인 45.82만, 기관 -70.55만.","foreign_flow":-21533.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":29178.0},"insider_trades":[],"price_analysis":{"current":9990.0,"low_30d":9880.0,"support":9992.0,"high_30d":11000.0,"change_1d":-0.1,"change_7d":0.6,"change_30d":-3.3,"resistance":10888.0,"position_in_range":10.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[],"timeline":[],"pbr_5y_avg":null,"pbr_5y_low":null,"per_5y_avg":null,"per_5y_low":null,"current_pbr":null,"current_per":null,"pbr_5y_high":null,"per_5y_high":null,"pbr_5y_median":null,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":null,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Others","industry":"Unknown"},"investment_grade":{"growth":{"grade":"C","reason":"성장성 데이터 부족"},"momentum":{"grade":"C","reason":"RSI 45"},"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"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":null,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":null,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":null,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":null,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":null,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":null,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"earnings_forecast":{},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"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":"구조 점검","value":"8개 중 0개 충족"},{"label":"수급","value":"외국인·기관 5일 수급 방향 엇갈림"}],"data_summary":{"sources":["구조","모멘텀·자금"],"axes_total":4,"axes_covered":2,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KB발해인프라","phase":"above-fold","symbol_resolved":true}