{"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":"2026-10-23T09:42:46.408112+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":19.0,"direction":"higher_better","percentile":69},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":148.4,"direction":"higher_better","percentile":92}],"summary":"매출 +19.0%","percentile":80},"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":50.4,"direction":null,"percentile":50},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":18.4,"direction":"higher_better","percentile":73}],"summary":"RSI 50","percentile":51},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -4원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -4, PBR 4.31x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-0.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":0.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-0.97,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.1,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -0.1%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.52,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.23,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":0.6,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.14,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.5x, 순차입금비율 0.2x","percentile":49}},"signals":[],"summary":"LS머트리얼즈(417200)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 8753.99억. 현재가 12,940원, 전일 대비 -8.4%, 30일 +18.4%. ROE -0.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 22.52만, 기관 순매도 8.11만.","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":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.09,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.09%","value_pct":0.09},"growth":null,"safety":{"grade":"B","metrics":[{"name":"순부채/자기자본","unit":"배","value":0.23,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":82},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.09},"catalysts":["전분기 대비 매출 19% 성장"],"portfolio":null,"technical":{"macd":353.086277174707,"grade":"D","trend":"하락","atr_14":1627.142857142857,"rsi_14":50.37406483790523,"sma_20":14386.0,"sma_60":12461.166666666666,"comment":"하락 추세, RSI 50","analysis":"RSI(14) 50.4로 중립 구간입니다. MACD(353.09)가 시그널선(591.63)을 하회합니다(데드크로스). SMA20 14386, SMA60 12461 — 혼조세입니다. 볼린저밴드 12096~16676 (현재 위치 18%).","bb_lower":12095.983406173658,"bb_upper":16676.01659382634,"macd_signal":591.6333017762266},"change_pct":-9.48,"chart_data":[{"date":"2024-10-23","open":15772,"high":15862,"low":15153,"close":15842,"volume":238478,"rsi_14":16.19,"sma_20":17640.5,"sma_60":17590.67,"sma_120":21566.58},{"date":"2024-10-24","open":15822,"high":15822,"low":15183,"close":15282,"volume":183128,"rsi_14":14.45,"sma_20":17520.5,"sma_60":17506.5,"sma_120":21488.25},{"date":"2024-10-25","open":15582,"high":15782,"low":15053,"close":15183,"volume":190181,"rsi_14":14.39,"sma_20":17361.5,"sma_60":17426.5,"sma_120":21417.42},{"date":"2024-10-28","open":15093,"high":15532,"low":15093,"close":15482,"volume":177907,"rsi_14":11.93,"sma_20":17216.5,"sma_60":17363.17,"sma_120":21346.58},{"date":"2024-10-29","open":15512,"high":15722,"low":15083,"close":15722,"volume":189512,"rsi_14":17.62,"sma_20":17058.5,"sma_60":17308.67,"sma_120":21265.67},{"date":"2024-10-30","open":15722,"high":15732,"low":15173,"close":15173,"volume":159746,"rsi_14":17.05,"sma_20":16890.0,"sma_60":17237.83,"sma_120":21182.67},{"date":"2024-10-31","open":15113,"high":15492,"low":14713,"close":15492,"volume":263484,"rsi_14":25.79,"sma_20":16743.0,"sma_60":17179.17,"sma_120":21096.08},{"date":"2024-11-01","open":15192,"high":15342,"low":15013,"close":15063,"volume":136297,"rsi_14":21.8,"sma_20":16579.5,"sma_60":17119.33,"sma_120":21004.25},{"date":"2024-11-04","open":15073,"high":15572,"low":14943,"close":15532,"volume":193763,"rsi_14":31.03,"sma_20":16443.5,"sma_60":17062.17,"sma_120":20917.58},{"date":"2024-11-05","open":15472,"high":16301,"low":15212,"close":16211,"volume":398712,"rsi_14":42.74,"sma_20":16320.5,"sma_60":17039.83,"sma_120":20839.5},{"date":"2024-11-06","open":16441,"high":16741,"low":15382,"close":15392,"volume":405100,"rsi_14":37.0,"sma_20":16168.0,"sma_60":17048.67,"sma_120":20760.83},{"date":"2024-11-07","open":15402,"high":15832,"low":14693,"close":14853,"volume":401732,"rsi_14":37.66,"sma_20":16009.0,"sma_60":17025.67,"sma_120":20680.17},{"date":"2024-11-08","open":14993,"high":15332,"low":14693,"close":14693,"volume":305902,"rsi_14":35.39,"sma_20":15869.5,"sma_60":17007.5,"sma_120":20592.33},{"date":"2024-11-11","open":14703,"high":14923,"low":13764,"close":13824,"volume":417795,"rsi_14":33.28,"sma_20":15682.0,"sma_60":16984.83,"sma_120":20491.42},{"date":"2024-11-12","open":13784,"high":13934,"low":13115,"close":13435,"volume":368631,"rsi_14":31.26,"sma_20":15489.0,"sma_60":16937.33,"sma_120":20383.92},{"date":"2024-11-13","open":13085,"high":13375,"low":12665,"close":12685,"volume":396256,"rsi_14":30.36,"sma_20":15276.5,"sma_60":16873.5,"sma_120":20275.17},{"date":"2024-11-14","open":12675,"high":12985,"low":12446,"close":12446,"volume":248873,"rsi_14":29.73,"sma_20":15054.5,"sma_60":16807.5,"sma_120":20161.08},{"date":"2024-11-15","open":12146,"high":12286,"low":11487,"close":12156,"volume":493124,"rsi_14":25.33,"sma_20":14850.0,"sma_60":16725.67,"sma_120":20054.58},{"date":"2024-11-18","open":12176,"high":12516,"low":12066,"close":12156,"volume":323906,"rsi_14":22.58,"sma_20":14640.0,"sma_60":16641.33,"sma_120":19940.17},{"date":"2024-11-19","open":12396,"high":12396,"low":12086,"close":12336,"volume":192607,"rsi_14":26.87,"sma_20":14464.5,"sma_60":16561.83,"sma_120":19792.67},{"date":"2024-11-20","open":12206,"high":12326,"low":12026,"close":12066,"volume":200725,"rsi_14":21.84,"sma_20":14275.5,"sma_60":16461.0,"sma_120":19638.75},{"date":"2024-11-21","open":11916,"high":12206,"low":11856,"close":11956,"volume":189744,"rsi_14":23.05,"sma_20":14109.0,"sma_60":16360.0,"sma_120":19484.75},{"date":"2024-11-22","open":11956,"high":12316,"low":11846,"close":11846,"volume":298702,"rsi_14":15.9,"sma_20":13942.0,"sma_60":16262.83,"sma_120":19325.67},{"date":"2024-11-25","open":11846,"high":12546,"low":11846,"close":12436,"volume":504833,"rsi_14":14.47,"sma_20":13789.5,"sma_60":16178.67,"sma_120":19188.58},{"date":"2024-11-26","open":12386,"high":12406,"low":12026,"close":12176,"volume":247375,"rsi_14":16.18,"sma_20":13612.0,"sma_60":16082.0,"sma_120":19049.33},{"date":"2024-11-27","open":12316,"high":12316,"low":11886,"close":11916,"volume":178039,"rsi_14":17.19,"sma_20":13449.0,"sma_60":15984.17,"sma_120":18903.75},{"date":"2024-11-28","open":12016,"high":12086,"low":11886,"close":12036,"volume":166286,"rsi_14":20.05,"sma_20":13276.0,"sma_60":15890.67,"sma_120":18773.33},{"date":"2024-11-29","open":12006,"high":12036,"low":11377,"close":11477,"volume":375553,"rsi_14":21.55,"sma_20":13096.5,"sma_60":15790.83,"sma_120":18648.25},{"date":"2024-12-02","open":11587,"high":11876,"low":11087,"close":11087,"volume":362612,"rsi_14":21.55,"sma_20":12874.0,"sma_60":15683.17,"sma_120":18516.17},{"date":"2024-12-03","open":11127,"high":11417,"low":11117,"close":11347,"volume":351118,"rsi_14":31.59,"sma_20":12630.5,"sma_60":15564.17,"sma_120":18386.25},{"date":"2024-12-04","open":11007,"high":11157,"low":10778,"close":10977,"volume":389669,"rsi_14":30.5,"sma_20":12409.5,"sma_60":15442.67,"sma_120":18220.75},{"date":"2024-12-05","open":10987,"high":11047,"low":10388,"close":10388,"volume":323403,"rsi_14":28.26,"sma_20":12186.0,"sma_60":15326.33,"sma_120":18064.92},{"date":"2024-12-06","open":10378,"high":10568,"low":9859,"close":10298,"volume":420009,"rsi_14":27.64,"sma_20":11966.0,"sma_60":15205.67,"sma_120":17916.25},{"date":"2024-12-09","open":9899,"high":10088,"low":9589,"close":9689,"volume":411141,"rsi_14":21.13,"sma_20":11759.0,"sma_60":15089.67,"sma_120":17761.25},{"date":"2024-12-10","open":9639,"high":10118,"low":9639,"close":10088,"volume":333818,"rsi_14":29.03,"sma_20":11591.5,"sma_60":14976.0,"sma_120":17632.08},{"date":"2024-12-11","open":10088,"high":11177,"low":10088,"close":11097,"volume":680201,"rsi_14":42.35,"sma_20":11512.0,"sma_60":14887.33,"sma_120":17510.92},{"date":"2024-12-12","open":11197,"high":11277,"low":10478,"close":10768,"volume":465634,"rsi_14":40.75,"sma_20":11428.0,"sma_60":14790.5,"sma_120":17395.33},{"date":"2024-12-13","open":10887,"high":11157,"low":10738,"close":11107,"volume":309841,"rsi_14":38.1,"sma_20":11375.5,"sma_60":14688.83,"sma_120":17278.83},{"date":"2024-12-16","open":11197,"high":11307,"low":11077,"close":11157,"volume":225683,"rsi_14":40.52,"sma_20":11325.5,"sma_60":14587.67,"sma_120":17164.42},{"date":"2024-12-17","open":11167,"high":11207,"low":10887,"close":11087,"volume":183547,"rsi_14":42.0,"sma_20":11263.0,"sma_60":14484.67,"sma_120":17049.42},{"date":"2024-12-18","open":11007,"high":11826,"low":10977,"close":11707,"volume":455604,"rsi_14":47.1,"sma_20":11245.0,"sma_60":14387.0,"sma_120":16948.33},{"date":"2024-12-19","open":11497,"high":11637,"low":11287,"close":11487,"volume":231033,"rsi_14":50.09,"sma_20":11221.5,"sma_60":14283.67,"sma_120":16845.42},{"date":"2024-12-20","open":11647,"high":11736,"low":10838,"close":11127,"volume":267444,"rsi_14":50.38,"sma_20":11185.5,"sma_60":14163.0,"sma_120":16742.42},{"date":"2024-12-23","open":11227,"high":11437,"low":10987,"close":11227,"volume":164930,"rsi_14":48.84,"sma_20":11125.0,"sma_60":14043.67,"sma_120":16642.33},{"date":"2024-12-24","open":11227,"high":11417,"low":11107,"close":11227,"volume":153901,"rsi_14":52.61,"sma_20":11077.5,"sma_60":13916.0,"sma_120":16538.92},{"date":"2024-12-26","open":11337,"high":11337,"low":10947,"close":10987,"volume":179451,"rsi_14":56.76,"sma_20":11031.0,"sma_60":13790.0,"sma_120":16429.75},{"date":"2024-12-27","open":10967,"high":11237,"low":10738,"close":11147,"volume":232990,"rsi_14":59.42,"sma_20":10986.5,"sma_60":13668.5,"sma_120":16327.75},{"date":"2024-12-30","open":11137,"high":12086,"low":10838,"close":11766,"volume":409617,"rsi_14":73.01,"sma_20":11001.0,"sma_60":13559.0,"sma_120":16226.75},{"date":"2025-01-02","open":11687,"high":11906,"low":11437,"close":11836,"volume":200901,"rsi_14":70.88,"sma_20":11038.5,"sma_60":13452.0,"sma_120":16130.08},{"date":"2025-01-03","open":11846,"high":12556,"low":11836,"close":12236,"volume":453199,"rsi_14":65.92,"sma_20":11083.0,"sma_60":13344.67,"sma_120":16037.17},{"date":"2025-01-06","open":12296,"high":12466,"low":12176,"close":12206,"volume":257146,"rsi_14":71.95,"sma_20":11144.5,"sma_60":13240.67,"sma_120":15942.75},{"date":"2025-01-07","open":12136,"high":12356,"low":11936,"close":11936,"volume":301009,"rsi_14":62.93,"sma_20":11222.0,"sma_60":13139.0,"sma_120":15846.08},{"date":"2025-01-08","open":11966,"high":12416,"low":11926,"close":12016,"volume":289509,"rsi_14":63.27,"sma_20":11308.0,"sma_60":13047.83,"sma_120":15745.5},{"date":"2025-01-09","open":11976,"high":12695,"low":11687,"close":12635,"volume":450634,"rsi_14":70.45,"sma_20":11455.5,"sma_60":12965.5,"sma_120":15650.08},{"date":"2025-01-10","open":12725,"high":12875,"low":12406,"close":12456,"volume":244197,"rsi_14":61.19,"sma_20":11574.0,"sma_60":12884.83,"sma_120":15555.25},{"date":"2025-01-13","open":12446,"high":12446,"low":12086,"close":12146,"volume":164389,"rsi_14":59.59,"sma_20":11626.5,"sma_60":12805.0,"sma_120":15455.33},{"date":"2025-01-14","open":12176,"high":12526,"low":12156,"close":12376,"volume":180140,"rsi_14":68.88,"sma_20":11707.0,"sma_60":12729.83,"sma_120":15363.58},{"date":"2025-01-15","open":12376,"high":12506,"low":12066,"close":12156,"volume":180933,"rsi_14":63.56,"sma_20":11759.5,"sma_60":12661.67,"sma_120":15271.67},{"date":"2025-01-16","open":12246,"high":12466,"low":12246,"close":12356,"volume":180469,"rsi_14":65.56,"sma_20":11819.5,"sma_60":12595.0,"sma_120":15187.25},{"date":"2025-01-17","open":12486,"high":15982,"low":12446,"close":14793,"volume":9972482,"rsi_14":82.68,"sma_20":12005.0,"sma_60":12577.5,"sma_120":15125.67},{"date":"2025-01-20","open":15133,"high":15902,"low":14733,"close":14753,"volume":4794550,"rsi_14":81.61,"sma_20":12157.5,"sma_60":12559.33,"sma_120":15075.0},{"date":"2025-01-21","open":14683,"high":15173,"low":14383,"close":14793,"volume":1382878,"rsi_14":79.53,"sma_20":12323.0,"sma_60":12551.17,"sma_120":15028.83},{"date":"2025-01-22","open":14873,"high":15462,"low":14573,"close":14633,"volume":1406532,"rsi_14":76.82,"sma_20":12498.5,"sma_60":12542.0,"sma_120":14984.25},{"date":"2025-01-23","open":14383,"high":14733,"low":13564,"close":13654,"volume":1126366,"rsi_14":62.24,"sma_20":12620.0,"sma_60":12511.5,"sma_120":14937.33},{"date":"2025-01-24","open":13874,"high":14304,"low":13584,"close":13644,"volume":832140,"rsi_14":62.46,"sma_20":12741.0,"sma_60":12476.83,"sma_120":14892.75},{"date":"2025-01-31","open":13684,"high":13834,"low":13125,"close":13235,"volume":419373,"rsi_14":60.98,"sma_20":12853.5,"sma_60":12444.5,"sma_120":14841.17},{"date":"2025-02-03","open":13055,"high":13175,"low":12396,"close":12436,"volume":486284,"rsi_14":53.16,"sma_20":12918.0,"sma_60":12393.5,"sma_120":14786.33},{"date":"2025-02-04","open":12685,"high":14453,"low":12486,"close":13235,"volume":1842606,"rsi_14":54.4,"sma_20":12991.5,"sma_60":12363.0,"sma_120":14741.17},{"date":"2025-02-05","open":13235,"high":13445,"low":13085,"close":13215,"volume":329994,"rsi_14":55.71,"sma_20":13060.5,"sma_60":12324.33,"sma_120":14693.25},{"date":"2025-02-06","open":13225,"high":13265,"low":12815,"close":12935,"volume":398135,"rsi_14":55.96,"sma_20":13095.5,"sma_60":12269.67,"sma_120":14654.75},{"date":"2025-02-07","open":12985,"high":12985,"low":12586,"close":12685,"volume":301392,"rsi_14":52.33,"sma_20":13119.5,"sma_60":12224.5,"sma_120":14636.58},{"date":"2025-02-10","open":12675,"high":12905,"low":12256,"close":12865,"volume":332007,"rsi_14":55.37,"sma_20":13166.0,"sma_60":12191.33,"sma_120":14608.5},{"date":"2025-02-11","open":12865,"high":13135,"low":12635,"close":12775,"volume":243854,"rsi_14":53.23,"sma_20":13204.0,"sma_60":12159.33,"sma_120":14583.42},{"date":"2025-02-12","open":12685,"high":13455,"low":12506,"close":12855,"volume":4519139,"rsi_14":26.57,"sma_20":13215.0,"sma_60":12143.17,"sma_120":14564.0},{"date":"2025-02-13","open":13165,"high":13245,"low":12885,"close":12995,"volume":763285,"rsi_14":29.25,"sma_20":13242.0,"sma_60":12135.83,"sma_120":14536.58},{"date":"2025-02-14","open":13095,"high":13095,"low":12705,"close":12735,"volume":454393,"rsi_14":26.91,"sma_20":13271.5,"sma_60":12136.67,"sma_120":14505.08},{"date":"2025-02-17","open":12735,"high":13035,"low":12615,"close":12915,"volume":550289,"rsi_14":30.8,"sma_20":13298.5,"sma_60":12144.5,"sma_120":14476.0},{"date":"2025-02-18","open":12965,"high":13225,"low":12745,"close":13105,"volume":811010,"rsi_14":42.55,"sma_20":13346.0,"sma_60":12160.33,"sma_120":14443.0},{"date":"2025-02-19","open":13714,"high":13774,"low":13055,"close":13115,"volume":1717333,"rsi_14":42.82,"sma_20":13384.0,"sma_60":12176.33,"sma_120":14408.83},{"date":"2025-02-20","open":13125,"high":13345,"low":12895,"close":12895,"volume":637979,"rsi_14":45.14,"sma_20":13289.0,"sma_60":12185.67,"sma_120":14373.75},{"date":"2025-02-21","open":12855,"high":12935,"low":12685,"close":12765,"volume":452314,"rsi_14":55.83,"sma_20":13189.5,"sma_60":12197.33,"sma_120":14329.17},{"date":"2025-02-24","open":12755,"high":12755,"low":12276,"close":12675,"volume":454200,"rsi_14":36.79,"sma_20":13083.5,"sma_60":12209.33,"sma_120":14284.67},{"date":"2025-02-25","open":12486,"high":12486,"low":12106,"close":12216,"volume":597358,"rsi_14":30.47,"sma_20":12962.5,"sma_60":12215.5,"sma_120":14239.17},{"date":"2025-02-26","open":12106,"high":12296,"low":12096,"close":12246,"volume":295989,"rsi_14":35.06,"sma_20":12892.0,"sma_60":12212.33,"sma_120":14195.5},{"date":"2025-02-27","open":12246,"high":12246,"low":11896,"close":11946,"volume":440605,"rsi_14":34.32,"sma_20":12807.0,"sma_60":12208.5,"sma_120":14145.25},{"date":"2025-02-28","open":11786,"high":11786,"low":11317,"close":11327,"volume":568172,"rsi_14":22.5,"sma_20":12711.5,"sma_60":12198.67,"sma_120":14091.42},{"date":"2025-03-04","open":10947,"high":11257,"low":10937,"close":11157,"volume":212562,"rsi_14":21.88,"sma_20":12647.5,"sma_60":12184.0,"sma_120":14037.33},{"date":"2025-03-05","open":11237,"high":11477,"low":11217,"close":11427,"volume":222150,"rsi_14":26.71,"sma_20":12557.0,"sma_60":12183.17,"sma_120":13987.0},{"date":"2025-03-06","open":11387,"high":11617,"low":11177,"close":11177,"volume":235316,"rsi_14":21.38,"sma_20":12455.0,"sma_60":12184.67,"sma_120":13933.92},{"date":"2025-03-07","open":11007,"high":11287,"low":11007,"close":11077,"volume":189503,"rsi_14":22.52,"sma_20":12362.0,"sma_60":12180.17,"sma_120":13872.17},{"date":"2025-03-10","open":11007,"high":11367,"low":10987,"close":11227,"volume":222048,"rsi_14":21.74,"sma_20":12289.0,"sma_60":12184.33,"sma_120":13813.5},{"date":"2025-03-11","open":10947,"high":11057,"low":10588,"close":10838,"volume":325720,"rsi_14":14.42,"sma_20":12187.5,"sma_60":12191.83,"sma_120":13759.08},{"date":"2025-03-12","open":10838,"high":11027,"low":10758,"close":10857,"volume":161049,"rsi_14":14.69,"sma_20":12091.5,"sma_60":12201.17,"sma_120":13703.42},{"date":"2025-03-13","open":10867,"high":11347,"low":10867,"close":10947,"volume":453277,"rsi_14":18.24,"sma_20":11996.0,"sma_60":12222.17,"sma_120":13655.92},{"date":"2025-03-14","open":10947,"high":12466,"low":10917,"close":11906,"volume":2822696,"rsi_14":38.97,"sma_20":11941.5,"sma_60":12252.5,"sma_120":13614.25},{"date":"2025-03-17","open":12236,"high":13165,"low":12076,"close":12595,"volume":2608416,"rsi_14":49.11,"sma_20":11934.5,"sma_60":12277.5,"sma_120":13582.42},{"date":"2025-03-18","open":12685,"high":13385,"low":12526,"close":12925,"volume":1448288,"rsi_14":58.12,"sma_20":11935.0,"sma_60":12313.5,"sma_120":13552.0},{"date":"2025-03-19","open":12965,"high":13045,"low":12546,"close":12805,"volume":547714,"rsi_14":56.28,"sma_20":11920.0,"sma_60":12341.83,"sma_120":13515.33},{"date":"2025-03-20","open":12895,"high":13085,"low":12536,"close":12785,"volume":483958,"rsi_14":60.05,"sma_20":11903.5,"sma_60":12369.0,"sma_120":13478.33},{"date":"2025-03-21","open":12805,"high":12825,"low":12346,"close":12356,"volume":397187,"rsi_14":62.91,"sma_20":11876.5,"sma_60":12390.17,"sma_120":13437.42},{"date":"2025-03-24","open":12366,"high":12516,"low":11996,"close":12016,"volume":182919,"rsi_14":60.34,"sma_20":11839.0,"sma_60":12395.33,"sma_120":13391.17},{"date":"2025-03-25","open":12136,"high":12326,"low":11806,"close":11806,"volume":246361,"rsi_14":54.63,"sma_20":11795.5,"sma_60":12400.67,"sma_120":13342.17},{"date":"2025-03-26","open":11986,"high":12036,"low":11816,"close":11936,"volume":125841,"rsi_14":59.55,"sma_20":11781.5,"sma_60":12414.17,"sma_120":13288.58},{"date":"2025-03-27","open":11886,"high":11886,"low":11467,"close":11477,"volume":160113,"rsi_14":54.61,"sma_20":11743.0,"sma_60":12418.33,"sma_120":13231.0},{"date":"2025-03-28","open":11527,"high":11577,"low":11097,"close":11107,"volume":184266,"rsi_14":48.68,"sma_20":11701.0,"sma_60":12416.33,"sma_120":13166.17},{"date":"2025-03-31","open":10848,"high":10957,"low":10598,"close":10628,"volume":253179,"rsi_14":47.74,"sma_20":11666.0,"sma_60":12410.33,"sma_120":13100.17},{"date":"2025-04-01","open":10628,"high":11077,"low":10628,"close":10917,"volume":214798,"rsi_14":50.61,"sma_20":11654.0,"sma_60":12406.5,"sma_120":13037.5},{"date":"2025-04-02","open":10937,"high":10987,"low":10548,"close":10618,"volume":203969,"rsi_14":46.78,"sma_20":11613.5,"sma_60":12387.33,"sma_120":12973.17},{"date":"2025-04-03","open":10228,"high":10488,"low":10168,"close":10268,"volume":189206,"rsi_14":31.86,"sma_20":11568.0,"sma_60":12361.17,"sma_120":12906.58},{"date":"2025-04-04","open":9959,"high":10608,"low":9959,"close":10488,"volume":247791,"rsi_14":23.95,"sma_20":11538.5,"sma_60":12332.0,"sma_120":12838.33},{"date":"2025-04-07","open":10098,"high":10158,"low":9829,"close":9839,"volume":342679,"rsi_14":14.65,"sma_20":11469.0,"sma_60":12292.5,"sma_120":12766.58},{"date":"2025-04-08","open":9979,"high":10088,"low":9669,"close":9699,"volume":220161,"rsi_14":14.58,"sma_20":11412.0,"sma_60":12255.17,"sma_120":12697.08},{"date":"2025-04-09","open":9519,"high":9829,"low":9040,"close":9199,"volume":238925,"rsi_14":13.14,"sma_20":11329.0,"sma_60":12208.17,"sma_120":12628.0},{"date":"2025-04-10","open":9869,"high":10118,"low":9759,"close":10118,"volume":215018,"rsi_14":29.1,"sma_20":11287.5,"sma_60":12166.17,"sma_120":12565.83},{"date":"2025-04-11","open":9949,"high":10258,"low":9839,"close":10238,"volume":158672,"rsi_14":32.68,"sma_20":11204.0,"sma_60":12129.17,"sma_120":12507.0},{"date":"2025-04-14","open":10388,"high":10498,"low":10268,"close":10428,"volume":130157,"rsi_14":36.52,"sma_20":11095.5,"sma_60":12100.5,"sma_120":12452.75},{"date":"2025-04-15","open":10488,"high":10698,"low":10358,"close":10618,"volume":145528,"rsi_14":37.26,"sma_20":10980.0,"sma_60":12071.17,"sma_120":12400.5},{"date":"2025-04-16","open":10518,"high":10608,"low":10108,"close":10158,"volume":159269,"rsi_14":37.26,"sma_20":10847.5,"sma_60":12037.83,"sma_120":12349.75},{"date":"2025-04-17","open":10158,"high":10498,"low":10108,"close":10498,"volume":111449,"rsi_14":44.08,"sma_20":10733.0,"sma_60":12006.83,"sma_120":12300.92},{"date":"2025-04-18","open":10388,"high":10468,"low":10188,"close":10418,"volume":109632,"rsi_14":47.79,"sma_20":10636.0,"sma_60":11933.83,"sma_120":12255.67},{"date":"2025-04-21","open":10328,"high":10638,"low":10218,"close":10348,"volume":143323,"rsi_14":43.71,"sma_20":10552.5,"sma_60":11860.33,"sma_120":12209.83},{"date":"2025-04-22","open":10188,"high":10388,"low":10188,"close":10278,"volume":162883,"rsi_14":46.05,"sma_20":10476.0,"sma_60":11785.0,"sma_120":12168.08},{"date":"2025-04-23","open":10648,"high":10728,"low":10558,"close":10698,"volume":205475,"rsi_14":54.92,"sma_20":10414.0,"sma_60":11719.33,"sma_120":12130.67},{"date":"2025-04-24","open":10907,"high":10907,"low":10558,"close":10798,"volume":246207,"rsi_14":53.65,"sma_20":10380.0,"sma_60":11671.67,"sma_120":12091.58},{"date":"2025-04-25","open":10828,"high":11377,"low":10798,"close":11067,"volume":366271,"rsi_14":65.89,"sma_20":10378.0,"sma_60":11628.67,"sma_120":12052.75},{"date":"2025-04-28","open":11177,"high":11347,"low":10897,"close":10927,"volume":242411,"rsi_14":65.89,"sma_20":10393.0,"sma_60":11590.17,"sma_120":12017.33},{"date":"2025-04-29","open":10987,"high":11357,"low":10987,"close":11287,"volume":236846,"rsi_14":78.02,"sma_20":10411.5,"sma_60":11571.0,"sma_120":11982.25},{"date":"2025-04-30","open":11327,"high":11467,"low":11007,"close":11137,"volume":246655,"rsi_14":67.23,"sma_20":10437.5,"sma_60":11536.0,"sma_120":11949.5},{"date":"2025-05-02","open":11137,"high":11267,"low":10907,"close":11267,"volume":135477,"rsi_14":67.34,"sma_20":10487.5,"sma_60":11503.5,"sma_120":11913.92},{"date":"2025-05-07","open":11277,"high":11277,"low":10897,"close":11017,"volume":152541,"rsi_14":59.74,"sma_20":10514.0,"sma_60":11471.5,"sma_120":11870.58},{"date":"2025-05-08","open":10967,"high":11237,"low":10967,"close":11107,"volume":136674,"rsi_14":58.36,"sma_20":10577.5,"sma_60":11445.17,"sma_120":11834.83},{"date":"2025-05-09","open":11117,"high":11117,"low":10618,"close":10887,"volume":238859,"rsi_14":63.57,"sma_20":10637.0,"sma_60":11412.17,"sma_120":11801.75},{"date":"2025-05-12","open":10897,"high":11187,"low":10867,"close":11087,"volume":235344,"rsi_14":61.57,"sma_20":10731.5,"sma_60":11384.0,"sma_120":11771.67},{"date":"2025-05-13","open":11137,"high":11207,"low":10977,"close":11097,"volume":183167,"rsi_14":63.71,"sma_20":10780.5,"sma_60":11354.67,"sma_120":11748.92},{"date":"2025-05-14","open":11107,"high":11507,"low":10967,"close":11427,"volume":377919,"rsi_14":69.71,"sma_20":10840.0,"sma_60":11328.5,"sma_120":11732.17},{"date":"2025-05-15","open":11597,"high":11647,"low":11217,"close":11277,"volume":200299,"rsi_14":67.73,"sma_20":10882.5,"sma_60":11304.17,"sma_120":11720.42},{"date":"2025-05-16","open":11247,"high":11257,"low":10857,"close":10927,"volume":233840,"rsi_14":54.18,"sma_20":10898.0,"sma_60":11271.0,"sma_120":11707.75},{"date":"2025-05-19","open":10987,"high":11237,"low":10518,"close":10618,"volume":224566,"rsi_14":46.96,"sma_20":10921.0,"sma_60":11229.5,"sma_120":11694.92},{"date":"2025-05-20","open":10877,"high":10877,"low":10488,"close":10498,"volume":123457,"rsi_14":39.86,"sma_20":10921.0,"sma_60":11185.83,"sma_120":11681.08},{"date":"2025-05-21","open":10468,"high":10668,"low":10228,"close":10278,"volume":214367,"rsi_14":38.75,"sma_20":10914.0,"sma_60":11142.17,"sma_120":11663.92},{"date":"2025-05-22","open":10188,"high":10308,"low":10098,"close":10138,"volume":98738,"rsi_14":28.46,"sma_20":10903.5,"sma_60":11098.33,"sma_120":11647.83},{"date":"2025-05-23","open":10148,"high":10248,"low":9969,"close":10078,"volume":155071,"rsi_14":29.46,"sma_20":10893.5,"sma_60":11055.0,"sma_120":11632.17},{"date":"2025-05-26","open":10088,"high":10308,"low":9988,"close":9988,"volume":134486,"rsi_14":24.8,"sma_20":10858.0,"sma_60":11017.83,"sma_120":11616.67},{"date":"2025-05-27","open":9988,"high":10068,"low":9929,"close":10018,"volume":112279,"rsi_14":28.45,"sma_20":10819.0,"sma_60":10980.67,"sma_120":11596.5},{"date":"2025-05-28","open":10068,"high":10248,"low":9988,"close":10148,"volume":133471,"rsi_14":29.66,"sma_20":10773.0,"sma_60":10950.67,"sma_120":11579.58},{"date":"2025-05-29","open":10288,"high":10478,"low":10158,"close":10378,"volume":176189,"rsi_14":39.24,"sma_20":10745.5,"sma_60":10934.83,"sma_120":11566.75},{"date":"2025-05-30","open":10378,"high":10388,"low":10188,"close":10208,"volume":89491,"rsi_14":31.2,"sma_20":10691.5,"sma_60":10919.0,"sma_120":11551.5},{"date":"2025-06-02","open":10188,"high":10258,"low":10068,"close":10078,"volume":116288,"rsi_14":29.27,"sma_20":10638.5,"sma_60":10896.5,"sma_120":11539.83},{"date":"2025-06-04","open":10198,"high":10618,"low":10188,"close":10518,"volume":242491,"rsi_14":32.3,"sma_20":10601.0,"sma_60":10885.5,"sma_120":11535.08},{"date":"2025-06-05","open":10688,"high":10887,"low":10518,"close":10768,"volume":197244,"rsi_14":40.45,"sma_20":10588.5,"sma_60":10880.33,"sma_120":11530.25},{"date":"2025-06-09","open":10987,"high":11437,"low":10897,"close":11187,"volume":436595,"rsi_14":54.74,"sma_20":10592.5,"sma_60":10879.67,"sma_120":11532.0},{"date":"2025-06-10","open":11387,"high":11387,"low":10997,"close":11167,"volume":208386,"rsi_14":61.22,"sma_20":10606.5,"sma_60":10885.17,"sma_120":11538.5},{"date":"2025-06-11","open":11187,"high":11307,"low":11037,"close":11107,"volume":223222,"rsi_14":62.76,"sma_20":10607.5,"sma_60":10889.33,"sma_120":11545.25},{"date":"2025-06-12","open":11147,"high":11776,"low":11107,"close":11157,"volume":612301,"rsi_14":69.82,"sma_20":10610.5,"sma_60":10892.83,"sma_120":11557.5},{"date":"2025-06-13","open":11177,"high":11447,"low":10887,"close":11437,"volume":393049,"rsi_14":77.54,"sma_20":10611.0,"sma_60":10885.0,"sma_120":11568.75},{"date":"2025-06-16","open":11267,"high":11287,"low":11027,"close":11267,"volume":238344,"rsi_14":74.09,"sma_20":10610.5,"sma_60":10862.83,"sma_120":11570.17},{"date":"2025-06-17","open":11307,"high":11467,"low":10907,"close":11117,"volume":269206,"rsi_14":72.33,"sma_20":10620.0,"sma_60":10832.67,"sma_120":11573.08},{"date":"2025-06-18","open":10997,"high":11377,"low":10897,"close":11127,"volume":154554,"rsi_14":72.11,"sma_20":10645.5,"sma_60":10804.67,"sma_120":11573.25},{"date":"2025-06-19","open":11177,"high":11397,"low":11067,"close":11387,"volume":200737,"rsi_14":73.48,"sma_20":10690.0,"sma_60":10781.33,"sma_120":11575.17},{"date":"2025-06-20","open":11357,"high":11557,"low":11207,"close":11327,"volume":271231,"rsi_14":69.23,"sma_20":10742.5,"sma_60":10764.17,"sma_120":11577.17},{"date":"2025-06-23","open":11237,"high":11247,"low":10897,"close":11107,"volume":278190,"rsi_14":67.86,"sma_20":10791.0,"sma_60":10749.0,"sma_120":11572.17},{"date":"2025-06-24","open":11277,"high":12056,"low":11277,"close":11886,"volume":804241,"rsi_14":78.55,"sma_20":10881.5,"sma_60":10750.33,"sma_120":11575.5},{"date":"2025-06-25","open":12236,"high":12256,"low":11617,"close":11657,"volume":352810,"rsi_14":69.26,"sma_20":10965.0,"sma_60":10745.67,"sma_120":11579.92},{"date":"2025-06-26","open":11766,"high":11766,"low":11207,"close":11327,"volume":257950,"rsi_14":59.21,"sma_20":11030.5,"sma_60":10743.17,"sma_120":11580.75},{"date":"2025-06-27","open":11337,"high":11507,"low":11087,"close":11207,"volume":191345,"rsi_14":50.36,"sma_20":11083.5,"sma_60":10744.83,"sma_120":11580.58},{"date":"2025-06-30","open":11127,"high":11257,"low":10947,"close":10987,"volume":213047,"rsi_14":46.94,"sma_20":11114.0,"sma_60":10750.83,"sma_120":11580.58},{"date":"2025-07-01","open":10937,"high":11347,"low":10917,"close":11067,"volume":234150,"rsi_14":49.32,"sma_20":11157.0,"sma_60":10753.33,"sma_120":11579.92},{"date":"2025-07-02","open":11177,"high":11177,"low":10698,"close":10957,"volume":223094,"rsi_14":46.69,"sma_20":11201.0,"sma_60":10759.0,"sma_120":11573.17},{"date":"2025-07-03","open":11007,"high":11247,"low":10897,"close":11227,"volume":178711,"rsi_14":46.51,"sma_20":11236.5,"sma_60":10775.0,"sma_120":11568.08},{"date":"2025-07-04","open":11177,"high":11247,"low":10987,"close":11067,"volume":176382,"rsi_14":46.67,"sma_20":11251.5,"sma_60":10784.67,"sma_120":11558.33},{"date":"2025-07-07","open":10977,"high":11037,"low":10818,"close":10838,"volume":131062,"rsi_14":45.45,"sma_20":11234.0,"sma_60":10801.33,"sma_120":11546.92},{"date":"2025-07-08","open":10748,"high":10927,"low":10718,"close":10798,"volume":113491,"rsi_14":44.69,"sma_20":11215.5,"sma_60":10819.67,"sma_120":11537.42},{"date":"2025-07-09","open":10828,"high":10927,"low":10758,"close":10818,"volume":103276,"rsi_14":40.07,"sma_20":11201.0,"sma_60":10846.67,"sma_120":11527.42},{"date":"2025-07-10","open":10897,"high":10987,"low":10748,"close":10768,"volume":110124,"rsi_14":40.21,"sma_20":11181.5,"sma_60":10857.5,"sma_120":11511.83},{"date":"2025-07-11","open":10788,"high":11037,"low":10788,"close":10818,"volume":139392,"rsi_14":44.61,"sma_20":11150.5,"sma_60":10867.17,"sma_120":11498.17},{"date":"2025-07-14","open":10818,"high":10818,"low":10588,"close":10648,"volume":144086,"rsi_14":20.19,"sma_20":11119.5,"sma_60":10870.83,"sma_120":11485.67},{"date":"2025-07-15","open":10668,"high":10748,"low":10608,"close":10678,"volume":117880,"rsi_14":23.94,"sma_20":11097.5,"sma_60":10871.83,"sma_120":11471.5},{"date":"2025-07-16","open":10688,"high":10698,"low":10488,"close":10498,"volume":135798,"rsi_14":26.01,"sma_20":11066.0,"sma_60":10877.5,"sma_120":11457.67},{"date":"2025-07-17","open":10548,"high":10578,"low":10338,"close":10478,"volume":158700,"rsi_14":27.61,"sma_20":11020.5,"sma_60":10877.17,"sma_120":11442.0},{"date":"2025-07-18","open":10498,"high":10738,"low":10498,"close":10638,"volume":156630,"rsi_14":38.85,"sma_20":10986.0,"sma_60":10880.83,"sma_120":11407.33},{"date":"2025-07-21","open":10578,"high":11167,"low":10578,"close":11107,"volume":301880,"rsi_14":51.02,"sma_20":10986.0,"sma_60":10893.5,"sma_120":11376.92},{"date":"2025-07-22","open":11157,"high":11327,"low":10937,"close":11087,"volume":257214,"rsi_14":53.48,"sma_20":10946.0,"sma_60":10907.0,"sma_120":11346.0},{"date":"2025-07-23","open":11197,"high":11197,"low":10788,"close":10967,"volume":2745057,"rsi_14":42.44,"sma_20":10911.5,"sma_60":10911.5,"sma_120":11315.42},{"date":"2025-07-24","open":11267,"high":11397,"low":11077,"close":11207,"volume":241657,"rsi_14":53.89,"sma_20":10905.5,"sma_60":10918.33,"sma_120":11295.0},{"date":"2025-07-25","open":11117,"high":11217,"low":10967,"close":10987,"volume":127701,"rsi_14":54.19,"sma_20":10894.5,"sma_60":10917.0,"sma_120":11272.83},{"date":"2025-07-28","open":10967,"high":11067,"low":10848,"close":11047,"volume":123919,"rsi_14":56.91,"sma_20":10897.5,"sma_60":10919.0,"sma_120":11254.58},{"date":"2025-07-29","open":10977,"high":10997,"low":10758,"close":10867,"volume":148163,"rsi_14":51.27,"sma_20":10887.5,"sma_60":10912.0,"sma_120":11241.5},{"date":"2025-07-30","open":10838,"high":10987,"low":10738,"close":10917,"volume":166448,"rsi_14":53.81,"sma_20":10885.5,"sma_60":10908.33,"sma_120":11222.17},{"date":"2025-07-31","open":10957,"high":11027,"low":10598,"close":10728,"volume":222467,"rsi_14":47.87,"sma_20":10860.5,"sma_60":10899.33,"sma_120":11201.42},{"date":"2025-08-01","open":10688,"high":10688,"low":10258,"close":10268,"volume":227678,"rsi_14":42.08,"sma_20":10820.5,"sma_60":10886.83,"sma_120":11179.17},{"date":"2025-08-04","open":10288,"high":10418,"low":10168,"close":10358,"volume":108253,"rsi_14":43.5,"sma_20":10796.5,"sma_60":10874.33,"sma_120":11159.75},{"date":"2025-08-05","open":10338,"high":10668,"low":10338,"close":10608,"volume":243391,"rsi_14":52.17,"sma_20":10787.0,"sma_60":10869.67,"sma_120":11140.92},{"date":"2025-08-06","open":10548,"high":10947,"low":10528,"close":10808,"volume":230625,"rsi_14":56.09,"sma_20":10786.5,"sma_60":10865.0,"sma_120":11124.5},{"date":"2025-08-07","open":10788,"high":10838,"low":10608,"close":10758,"volume":92475,"rsi_14":52.31,"sma_20":10786.0,"sma_60":10859.33,"sma_120":11107.0},{"date":"2025-08-08","open":10688,"high":10758,"low":10598,"close":10608,"volume":91459,"rsi_14":39.04,"sma_20":10775.5,"sma_60":10845.67,"sma_120":11087.08},{"date":"2025-08-11","open":10618,"high":10877,"low":10618,"close":10838,"volume":159605,"rsi_14":44.98,"sma_20":10785.0,"sma_60":10838.33,"sma_120":11071.25},{"date":"2025-08-12","open":10688,"high":10897,"low":10578,"close":10608,"volume":173138,"rsi_14":43.08,"sma_20":10781.5,"sma_60":10833.0,"sma_120":11052.0},{"date":"2025-08-13","open":10668,"high":10688,"low":10408,"close":10438,"volume":134178,"rsi_14":34.78,"sma_20":10778.5,"sma_60":10830.0,"sma_120":11029.75},{"date":"2025-08-14","open":10548,"high":10658,"low":10438,"close":10508,"volume":124623,"rsi_14":39.92,"sma_20":10780.0,"sma_60":10830.17,"sma_120":11008.0},{"date":"2025-08-18","open":10418,"high":10478,"low":10168,"close":10178,"volume":184547,"rsi_14":33.58,"sma_20":10757.0,"sma_60":10828.5,"sma_120":10985.33},{"date":"2025-08-19","open":10198,"high":10248,"low":9988,"close":10038,"volume":157614,"rsi_14":34.1,"sma_20":10703.5,"sma_60":10826.83,"sma_120":10962.58},{"date":"2025-08-20","open":9899,"high":9988,"low":9729,"close":9939,"volume":217566,"rsi_14":31.58,"sma_20":10646.0,"sma_60":10824.5,"sma_120":10939.75},{"date":"2025-08-21","open":9929,"high":10108,"low":9829,"close":9949,"volume":162919,"rsi_14":34.27,"sma_20":10595.0,"sma_60":10823.83,"sma_120":10920.83},{"date":"2025-08-22","open":9899,"high":10078,"low":9899,"close":9959,"volume":93483,"rsi_14":42.36,"sma_20":10532.5,"sma_60":10822.83,"sma_120":10901.75},{"date":"2025-08-25","open":10028,"high":10228,"low":10028,"close":10188,"volume":129448,"rsi_14":46.08,"sma_20":10492.5,"sma_60":10823.5,"sma_120":10887.08},{"date":"2025-08-26","open":10188,"high":10248,"low":10038,"close":10048,"volume":148446,"rsi_14":36.41,"sma_20":10442.5,"sma_60":10818.0,"sma_120":10876.42},{"date":"2025-08-27","open":10078,"high":10218,"low":10068,"close":10088,"volume":77788,"rsi_14":31.05,"sma_20":10403.5,"sma_60":10816.0,"sma_120":10867.5},{"date":"2025-08-28","open":10038,"high":10088,"low":9909,"close":9969,"volume":143809,"rsi_14":29.95,"sma_20":10356.0,"sma_60":10814.17,"sma_120":10855.33},{"date":"2025-08-29","open":9959,"high":10038,"low":9839,"close":9869,"volume":137387,"rsi_14":30.73,"sma_20":10313.0,"sma_60":10803.33,"sma_120":10844.42},{"date":"2025-09-01","open":9889,"high":10028,"low":9779,"close":9849,"volume":97819,"rsi_14":21.05,"sma_20":10292.0,"sma_60":10788.0,"sma_120":10834.17},{"date":"2025-09-02","open":9859,"high":10008,"low":9829,"close":9889,"volume":122018,"rsi_14":26.32,"sma_20":10268.5,"sma_60":10766.33,"sma_120":10823.0},{"date":"2025-09-03","open":9859,"high":10028,"low":9859,"close":9988,"volume":89282,"rsi_14":34.48,"sma_20":10237.5,"sma_60":10746.67,"sma_120":10815.92},{"date":"2025-09-04","open":9988,"high":10158,"low":9988,"close":10098,"volume":99626,"rsi_14":36.24,"sma_20":10202.0,"sma_60":10729.83,"sma_120":10809.58},{"date":"2025-09-05","open":10178,"high":10178,"low":9959,"close":9969,"volume":84348,"rsi_14":41.86,"sma_20":10162.5,"sma_60":10710.0,"sma_120":10801.42},{"date":"2025-09-08","open":9988,"high":10078,"low":9809,"close":10078,"volume":182631,"rsi_14":51.59,"sma_20":10136.0,"sma_60":10687.33,"sma_120":10786.17},{"date":"2025-09-09","open":10068,"high":10068,"low":9919,"close":9959,"volume":118937,"rsi_14":50.78,"sma_20":10092.0,"sma_60":10665.5,"sma_120":10764.17},{"date":"2025-09-10","open":9988,"high":9998,"low":9889,"close":9988,"volume":126280,"rsi_14":51.54,"sma_20":10061.0,"sma_60":10646.67,"sma_120":10739.67},{"date":"2025-09-11","open":10338,"high":10578,"low":10218,"close":10218,"volume":557843,"rsi_14":58.55,"sma_20":10050.0,"sma_60":10631.5,"sma_120":10718.08},{"date":"2025-09-12","open":10388,"high":10518,"low":10298,"close":10408,"volume":207786,"rsi_14":57.43,"sma_20":10045.0,"sma_60":10615.17,"sma_120":10698.25},{"date":"2025-09-15","open":10478,"high":10558,"low":10338,"close":10428,"volume":235244,"rsi_14":63.97,"sma_20":10057.5,"sma_60":10600.17,"sma_120":10682.17},{"date":"2025-09-16","open":10448,"high":10488,"low":10308,"close":10348,"volume":146615,"rsi_14":59.29,"sma_20":10073.0,"sma_60":10587.5,"sma_120":10668.25},{"date":"2025-09-17","open":10328,"high":10438,"low":10248,"close":10298,"volume":139568,"rsi_14":62.41,"sma_20":10091.0,"sma_60":10561.0,"sma_120":10655.67},{"date":"2025-09-18","open":10268,"high":10388,"low":10169,"close":10288,"volume":146217,"rsi_14":67.74,"sma_20":10109.0,"sma_60":10538.5,"sma_120":10642.08},{"date":"2025-09-19","open":10310,"high":10400,"low":10190,"close":10260,"volume":160212,"rsi_14":65.62,"sma_20":10123.5,"sma_60":10520.5,"sma_120":10631.83},{"date":"2025-09-22","open":10218,"high":10278,"low":10068,"close":10088,"volume":195966,"rsi_14":57.14,"sma_20":10118.5,"sma_60":10501.83,"sma_120":10623.33},{"date":"2025-09-23","open":10088,"high":10228,"low":9988,"close":10118,"volume":239640,"rsi_14":54.89,"sma_20":10122.0,"sma_60":10487.33,"sma_120":10619.08},{"date":"2025-09-24","open":10158,"high":10168,"low":9889,"close":9998,"volume":238705,"rsi_14":46.27,"sma_20":10117.5,"sma_60":10469.5,"sma_120":10611.42},{"date":"2025-09-25","open":9939,"high":10018,"low":9909,"close":9929,"volume":146485,"rsi_14":48.44,"sma_20":10115.5,"sma_60":10452.33,"sma_120":10605.67},{"date":"2025-09-26","open":9909,"high":9909,"low":9619,"close":9669,"volume":366047,"rsi_14":35.66,"sma_20":10105.5,"sma_60":10426.33,"sma_120":10600.67},{"date":"2025-09-29","open":9739,"high":9799,"low":9599,"close":9609,"volume":127082,"rsi_14":37.23,"sma_20":10093.5,"sma_60":10402.0,"sma_120":10593.33},{"date":"2025-09-30","open":9589,"high":9659,"low":9559,"close":9579,"volume":93548,"rsi_14":35.04,"sma_20":10078.0,"sma_60":10381.0,"sma_120":10591.17},{"date":"2025-10-01","open":9489,"high":9589,"low":9289,"close":9359,"volume":309708,"rsi_14":18.38,"sma_20":10046.5,"sma_60":10357.0,"sma_120":10588.33},{"date":"2025-10-02","open":9409,"high":9599,"low":9369,"close":9369,"volume":273974,"rsi_14":5.08,"sma_20":10009.0,"sma_60":10332.5,"sma_120":10589.58},{"date":"2025-10-10","open":9369,"high":9489,"low":9269,"close":9409,"volume":347029,"rsi_14":8.2,"sma_20":9981.0,"sma_60":10309.83,"sma_120":10583.67},{"date":"2025-10-13","open":9269,"high":9579,"low":9149,"close":9509,"volume":291988,"rsi_14":16.13,"sma_20":9952.5,"sma_60":10288.0,"sma_120":10577.58},{"date":"2025-10-14","open":9579,"high":9839,"low":9409,"close":9539,"volume":276369,"rsi_14":18.85,"sma_20":9931.5,"sma_60":10269.5,"sma_120":10570.17},{"date":"2025-10-15","open":9549,"high":9659,"low":9459,"close":9569,"volume":229338,"rsi_14":20.16,"sma_20":9910.5,"sma_60":10251.0,"sma_120":10561.42},{"date":"2025-10-16","open":9589,"high":10028,"low":9589,"close":9979,"volume":541228,"rsi_14":41.51,"sma_20":9898.5,"sma_60":10242.33,"sma_120":10559.92},{"date":"2025-10-17","open":10138,"high":10568,"low":9969,"close":10378,"volume":860450,"rsi_14":57.92,"sma_20":9897.0,"sma_60":10240.67,"sma_120":10558.92},{"date":"2025-10-20","open":10278,"high":10558,"low":9959,"close":10428,"volume":428992,"rsi_14":58.38,"sma_20":9897.0,"sma_60":10237.17,"sma_120":10559.0},{"date":"2025-10-21","open":10408,"high":10778,"low":10378,"close":10438,"volume":670404,"rsi_14":62.64,"sma_20":9901.5,"sma_60":10226.0,"sma_120":10559.75},{"date":"2025-10-22","open":10608,"high":10897,"low":10298,"close":10897,"volume":648351,"rsi_14":72.77,"sma_20":9931.5,"sma_60":10222.83,"sma_120":10564.92},{"date":"2025-10-23","open":10788,"high":10907,"low":10478,"close":10578,"volume":543366,"rsi_14":70.78,"sma_20":9945.0,"sma_60":10216.33,"sma_120":10563.92},{"date":"2025-10-24","open":10708,"high":11257,"low":10658,"close":11107,"volume":1099150,"rsi_14":78.2,"sma_20":9988.0,"sma_60":10214.67,"sma_120":10566.5},{"date":"2025-10-27","open":11347,"high":11347,"low":10838,"close":11177,"volume":805595,"rsi_14":79.63,"sma_20":10042.5,"sma_60":10217.83,"sma_120":10567.42},{"date":"2025-10-28","open":11117,"high":11247,"low":10838,"close":11237,"volume":479969,"rsi_14":87.01,"sma_20":10098.5,"sma_60":10221.0,"sma_120":10570.0},{"date":"2025-10-29","open":11237,"high":12276,"low":11027,"close":12166,"volume":2600119,"rsi_14":90.75,"sma_20":10207.0,"sma_60":10242.67,"sma_120":10577.33},{"date":"2025-10-30","open":12845,"high":12905,"low":11497,"close":12026,"volume":2305902,"rsi_14":87.01,"sma_20":10312.0,"sma_60":10261.17,"sma_120":10584.75},{"date":"2025-10-31","open":12206,"high":13754,"low":12206,"close":13385,"volume":4340983,"rsi_14":90.42,"sma_20":10498.0,"sma_60":10305.5,"sma_120":10602.42},{"date":"2025-11-03","open":14074,"high":15742,"low":13724,"close":15482,"volume":4660171,"rsi_14":93.3,"sma_20":10792.0,"sma_60":10392.5,"sma_120":10639.67},{"date":"2025-11-04","open":15722,"high":15782,"low":14563,"close":14803,"volume":1899417,"rsi_14":84.84,"sma_20":11053.5,"sma_60":10466.67,"sma_120":10670.5},{"date":"2025-11-05","open":14323,"high":15422,"low":13574,"close":15013,"volume":2338495,"rsi_14":84.43,"sma_20":11336.5,"sma_60":10540.17,"sma_120":10704.92},{"date":"2025-11-06","open":15472,"high":15562,"low":13514,"close":13654,"volume":1795807,"rsi_14":69.81,"sma_20":11552.0,"sma_60":10587.67,"sma_120":10726.33},{"date":"2025-11-07","open":13055,"high":13584,"low":12625,"close":12985,"volume":1142102,"rsi_14":64.38,"sma_20":11731.0,"sma_60":10624.83,"sma_120":10742.08},{"date":"2025-11-10","open":12985,"high":13285,"low":12426,"close":12985,"volume":991528,"rsi_14":64.34,"sma_20":11905.0,"sma_60":10664.5,"sma_120":10755.08},{"date":"2025-11-11","open":13115,"high":13235,"low":12426,"close":12715,"volume":690621,"rsi_14":60.46,"sma_20":12064.0,"sma_60":10695.83,"sma_120":10767.08},{"date":"2025-11-12","open":12775,"high":13185,"low":12446,"close":13085,"volume":649185,"rsi_14":64.34,"sma_20":12240.0,"sma_60":10737.17,"sma_120":10785.08},{"date":"2025-11-13","open":13065,"high":13385,"low":12915,"close":13145,"volume":500890,"rsi_14":62.32,"sma_20":12398.5,"sma_60":10782.33,"sma_120":10806.17},{"date":"2025-11-14","open":12536,"high":12685,"low":12216,"close":12246,"volume":718429,"rsi_14":55.87,"sma_20":12492.0,"sma_60":10811.33,"sma_120":10820.75},{"date":"2025-11-17","open":12396,"high":12486,"low":11687,"close":12236,"volume":613895,"rsi_14":55.52,"sma_20":12582.5,"sma_60":10845.67,"sma_120":10837.08},{"date":"2025-11-18","open":12236,"high":12875,"low":12046,"close":12735,"volume":827520,"rsi_14":53.3,"sma_20":12697.5,"sma_60":10890.67,"sma_120":10858.75},{"date":"2025-11-19","open":12745,"high":12745,"low":12026,"close":12096,"volume":1140402,"rsi_14":50.38,"sma_20":12757.5,"sma_60":10926.67,"sma_120":10875.58},{"date":"2025-11-20","open":12406,"high":13225,"low":12316,"close":12825,"volume":811785,"rsi_14":46.71,"sma_20":12870.0,"sma_60":10974.67,"sma_120":10899.25},{"date":"2025-11-21","open":12246,"high":12446,"low":12086,"close":12136,"volume":367126,"rsi_14":26.38,"sma_20":12921.5,"sma_60":11011.0,"sma_120":10916.92},{"date":"2025-11-24","open":12306,"high":12326,"low":11567,"close":11567,"volume":1012505,"rsi_14":26.79,"sma_20":12941.0,"sma_60":11034.0,"sma_120":10928.75},{"date":"2025-11-25","open":11776,"high":11936,"low":11267,"close":11287,"volume":611024,"rsi_14":23.55,"sma_20":12943.5,"sma_60":11054.67,"sma_120":10936.33},{"date":"2025-11-26","open":11347,"high":11866,"low":11337,"close":11567,"volume":553636,"rsi_14":32.5,"sma_20":12913.5,"sma_60":11079.33,"sma_120":10947.67},{"date":"2025-11-27","open":11587,"high":11657,"low":11277,"close":11387,"volume":295821,"rsi_14":35.4,"sma_20":12881.5,"sma_60":11103.0,"sma_120":10958.58},{"date":"2025-11-28","open":11507,"high":11667,"low":11297,"close":11647,"volume":397107,"rsi_14":38.33,"sma_20":12794.5,"sma_60":11132.67,"sma_120":10968.0},{"date":"2025-12-01","open":11746,"high":12046,"low":11537,"close":11736,"volume":410683,"rsi_14":41.19,"sma_20":12607.0,"sma_60":11164.17,"sma_120":10976.08},{"date":"2025-12-02","open":11876,"high":12136,"low":11637,"close":12086,"volume":306904,"rsi_14":40.97,"sma_20":12471.0,"sma_60":11200.83,"sma_120":10983.58},{"date":"2025-12-03","open":12246,"high":12715,"low":12056,"close":12665,"volume":394733,"rsi_14":46.04,"sma_20":12353.5,"sma_60":11245.5,"sma_120":10996.08},{"date":"2025-12-04","open":13135,"high":13135,"low":12486,"close":12685,"volume":761202,"rsi_14":54.25,"sma_20":12305.0,"sma_60":11288.67,"sma_120":11009.25},{"date":"2025-12-05","open":12635,"high":12635,"low":12126,"close":12276,"volume":506085,"rsi_14":50.36,"sma_20":12269.5,"sma_60":11327.17,"sma_120":11018.58},{"date":"2025-12-08","open":12366,"high":12476,"low":12126,"close":12286,"volume":330162,"rsi_14":45.58,"sma_20":12234.5,"sma_60":11364.0,"sma_120":11025.67},{"date":"2025-12-09","open":12226,"high":12336,"low":12016,"close":12096,"volume":257008,"rsi_14":50.0,"sma_20":12203.5,"sma_60":11399.67,"sma_120":11032.58},{"date":"2025-12-10","open":12166,"high":12276,"low":11946,"close":11966,"volume":283411,"rsi_14":39.36,"sma_20":12147.5,"sma_60":11432.67,"sma_120":11039.67},{"date":"2025-12-11","open":12016,"high":12106,"low":11736,"close":11886,"volume":350156,"rsi_14":46.36,"sma_20":12084.5,"sma_60":11460.5,"sma_120":11046.0},{"date":"2025-12-12","open":11886,"high":13115,"low":11697,"close":13115,"volume":721941,"rsi_14":68.95,"sma_20":12128.0,"sma_60":11505.67,"sma_120":11060.42},{"date":"2025-12-15","open":13335,"high":13964,"low":12985,"close":13574,"volume":1835942,"rsi_14":76.81,"sma_20":12195.0,"sma_60":11558.17,"sma_120":11079.17},{"date":"2025-12-16","open":13974,"high":14014,"low":12885,"close":13035,"volume":1565458,"rsi_14":66.23,"sma_20":12210.0,"sma_60":11603.0,"sma_120":11095.25},{"date":"2025-12-17","open":13315,"high":13365,"low":12436,"close":12785,"volume":853969,"rsi_14":65.22,"sma_20":12244.5,"sma_60":11644.5,"sma_120":11102.75},{"date":"2025-12-18","open":12576,"high":12795,"low":12336,"close":12436,"volume":428914,"rsi_14":58.42,"sma_20":12225.0,"sma_60":11680.0,"sma_120":11109.25},{"date":"2025-12-19","open":12496,"high":12615,"low":11956,"close":12296,"volume":862628,"rsi_14":55.91,"sma_20":12233.0,"sma_60":11714.17,"sma_120":11117.33},{"date":"2025-12-22","open":12905,"high":14014,"low":12885,"close":13684,"volume":2010162,"rsi_14":63.84,"sma_20":12339.0,"sma_60":11774.17,"sma_120":11138.0},{"date":"2025-12-23","open":14024,"high":14024,"low":13255,"close":13534,"volume":1128404,"rsi_14":58.13,"sma_20":12451.5,"sma_60":11831.17,"sma_120":11159.25},{"date":"2025-12-24","open":13534,"high":13594,"low":12995,"close":13135,"volume":710145,"rsi_14":53.93,"sma_20":12530.0,"sma_60":11883.5,"sma_120":11176.5},{"date":"2025-12-26","open":13095,"high":13115,"low":12675,"close":12765,"volume":610063,"rsi_14":54.31,"sma_20":12599.0,"sma_60":11930.83,"sma_120":11191.58},{"date":"2025-12-29","open":12785,"high":13025,"low":12486,"close":12855,"volume":537292,"rsi_14":54.94,"sma_20":12659.5,"sma_60":11984.0,"sma_120":11205.17},{"date":"2025-12-30","open":12705,"high":12775,"low":12166,"close":12166,"volume":641829,"rsi_14":50.56,"sma_20":12681.0,"sma_60":12026.67,"sma_120":11214.33},{"date":"2026-01-02","open":12166,"high":12446,"low":11776,"close":12406,"volume":712382,"rsi_14":53.45,"sma_20":12697.0,"sma_60":12073.83,"sma_120":11227.42},{"date":"2026-01-05","open":12885,"high":13684,"low":12765,"close":13644,"volume":1643467,"rsi_14":61.67,"sma_20":12746.0,"sma_60":12145.33,"sma_120":11251.17},{"date":"2026-01-06","open":13484,"high":13484,"low":12855,"close":13075,"volume":1070341,"rsi_14":49.71,"sma_20":12765.5,"sma_60":12207.5,"sma_120":11270.0},{"date":"2026-01-07","open":13185,"high":13185,"low":12605,"close":12775,"volume":562055,"rsi_14":44.05,"sma_20":12790.5,"sma_60":12263.67,"sma_120":11286.75},{"date":"2026-01-08","open":12855,"high":12895,"low":12466,"close":12486,"volume":413312,"rsi_14":45.75,"sma_20":12800.5,"sma_60":12313.33,"sma_120":11300.67},{"date":"2026-01-09","open":12705,"high":12705,"low":12296,"close":12655,"volume":415023,"rsi_14":48.98,"sma_20":12828.5,"sma_60":12365.33,"sma_120":11317.42},{"date":"2026-01-12","open":12735,"high":13145,"low":12356,"close":12735,"volume":673924,"rsi_14":52.45,"sma_20":12867.0,"sma_60":12418.17,"sma_120":11334.58},{"date":"2026-01-13","open":12855,"high":13075,"low":12576,"close":12985,"volume":578383,"rsi_14":55.54,"sma_20":12922.0,"sma_60":12468.33,"sma_120":11355.33},{"date":"2026-01-14","open":12965,"high":13235,"low":12615,"close":12775,"volume":593621,"rsi_14":40.99,"sma_20":12905.0,"sma_60":12508.33,"sma_120":11374.5},{"date":"2026-01-15","open":12675,"high":12775,"low":12556,"close":12775,"volume":408675,"rsi_14":42.24,"sma_20":12865.0,"sma_60":12547.5,"sma_120":11392.33},{"date":"2026-01-16","open":12905,"high":13015,"low":12635,"close":12755,"volume":431467,"rsi_14":49.88,"sma_20":12849.5,"sma_60":12617.17,"sma_120":11406.08},{"date":"2026-01-19","open":12645,"high":13644,"low":12586,"close":13504,"volume":1385098,"rsi_14":56.76,"sma_20":12903.0,"sma_60":12666.0,"sma_120":11426.25},{"date":"2026-01-20","open":13544,"high":13644,"low":13135,"close":13385,"volume":835551,"rsi_14":64.39,"sma_20":12957.5,"sma_60":12704.0,"sma_120":11446.42},{"date":"2026-01-21","open":12865,"high":13005,"low":12605,"close":12835,"volume":721154,"rsi_14":54.73,"sma_20":12915.0,"sma_60":12731.67,"sma_120":11460.0},{"date":"2026-01-22","open":13095,"high":13554,"low":13035,"close":13385,"volume":959074,"rsi_14":46.63,"sma_20":12907.5,"sma_60":12767.5,"sma_120":11480.0},{"date":"2026-01-23","open":13584,"high":13584,"low":13035,"close":13365,"volume":888042,"rsi_14":54.38,"sma_20":12919.0,"sma_60":12787.5,"sma_120":11499.33},{"date":"2026-01-26","open":13275,"high":13984,"low":13275,"close":13874,"volume":1513142,"rsi_14":65.62,"sma_20":12974.5,"sma_60":12818.33,"sma_120":11524.42},{"date":"2026-01-27","open":13654,"high":14284,"low":13554,"close":14274,"volume":1361777,"rsi_14":74.66,"sma_20":13045.5,"sma_60":12833.17,"sma_120":11552.42},{"date":"2026-01-28","open":14923,"high":15183,"low":14383,"close":14983,"volume":2012788,"rsi_14":77.94,"sma_20":13186.5,"sma_60":12824.83,"sma_120":11587.92},{"date":"2026-01-29","open":15752,"high":17680,"low":15202,"close":16581,"volume":7018678,"rsi_14":83.83,"sma_20":13395.5,"sma_60":12854.5,"sma_120":11640.58},{"date":"2026-01-30","open":17310,"high":17650,"low":16641,"close":17310,"volume":3533555,"rsi_14":85.09,"sma_20":13579.0,"sma_60":12892.83,"sma_120":11698.58},{"date":"2026-02-02","open":17280,"high":17440,"low":15842,"close":15932,"volume":2344871,"rsi_14":71.53,"sma_20":13722.0,"sma_60":12930.83,"sma_120":11743.0},{"date":"2026-02-03","open":16581,"high":16641,"low":16022,"close":16491,"volume":1095629,"rsi_14":73.54,"sma_20":13908.0,"sma_60":12989.33,"sma_120":11790.42},{"date":"2026-02-04","open":16281,"high":16491,"low":16042,"close":16101,"volume":1188969,"rsi_14":70.25,"sma_20":14089.0,"sma_60":13045.17,"sma_120":11835.0},{"date":"2026-02-05","open":15552,"high":15652,"low":14913,"close":15003,"volume":1154952,"rsi_14":62.01,"sma_20":14206.5,"sma_60":13078.83,"sma_120":11871.67},{"date":"2026-02-06","open":14254,"high":14553,"low":13784,"close":14224,"volume":984307,"rsi_14":53.83,"sma_20":14281.0,"sma_60":13104.0,"sma_120":11899.92},{"date":"2026-02-09","open":14983,"high":15642,"low":14823,"close":15392,"volume":917813,"rsi_14":59.62,"sma_20":14401.5,"sma_60":13142.5,"sma_120":11939.83},{"date":"2026-02-10","open":15982,"high":17540,"low":15762,"close":16871,"volume":5325033,"rsi_14":67.75,"sma_20":14606.5,"sma_60":13204.67,"sma_120":11993.5},{"date":"2026-02-11","open":17180,"high":17250,"low":16551,"close":16881,"volume":1628323,"rsi_14":66.14,"sma_20":14812.0,"sma_60":13282.0,"sma_120":12046.67},{"date":"2026-02-12","open":16950,"high":16980,"low":16081,"close":16241,"volume":1725793,"rsi_14":62.57,"sma_20":14986.5,"sma_60":13348.83,"sma_120":12097.25},{"date":"2026-02-13","open":16052,"high":16591,"low":15622,"close":15962,"volume":1885251,"rsi_14":59.31,"sma_20":15147.0,"sma_60":13402.67,"sma_120":12146.67},{"date":"2026-02-19","open":16081,"high":16711,"low":15692,"close":16491,"volume":2053763,"rsi_14":59.77,"sma_20":15296.5,"sma_60":13476.0,"sma_120":12201.33},{"date":"2026-02-20","open":16501,"high":16511,"low":15892,"close":16081,"volume":1448850,"rsi_14":54.97,"sma_20":15431.5,"sma_60":13530.33,"sma_120":12252.5},{"date":"2026-02-23","open":16221,"high":17160,"low":16101,"close":16761,"volume":2616457,"rsi_14":50.89,"sma_20":15628.0,"sma_60":13607.5,"sma_120":12309.25},{"date":"2026-02-24","open":16721,"high":18009,"low":16301,"close":17430,"volume":4915904,"rsi_14":50.6,"sma_20":15830.5,"sma_60":13705.33,"sma_120":12369.67},{"date":"2026-02-25","open":18029,"high":19318,"low":17620,"close":17969,"volume":7896873,"rsi_14":61.04,"sma_20":16061.0,"sma_60":13816.83,"sma_120":12435.75},{"date":"2026-02-26","open":18379,"high":18609,"low":17430,"close":17889,"volume":2922671,"rsi_14":57.99,"sma_20":16297.5,"sma_60":14131.17,"sma_120":13274.0},{"date":"2026-02-27","open":17750,"high":18229,"low":17420,"close":17560,"volume":1749727,"rsi_14":58.39,"sma_20":16426.5,"sma_60":14025.33,"sma_120":12564.17},{"date":"2026-03-03","open":17350,"high":17760,"low":15962,"close":15962,"volume":2149883,"rsi_14":55.22,"sma_20":16475.5,"sma_60":14097.33,"sma_120":12615.0},{"date":"2026-03-04","open":15262,"high":15982,"low":13085,"close":13135,"volume":2652465,"rsi_14":45.16,"sma_20":16303.0,"sma_60":14120.67,"sma_120":12642.42},{"date":"2026-03-05","open":14224,"high":15702,"low":14194,"close":15043,"volume":1698081,"rsi_14":48.54,"sma_20":16189.5,"sma_60":14170.0,"sma_120":12685.42},{"date":"2026-03-06","open":14863,"high":17090,"low":14793,"close":16901,"volume":2805892,"rsi_14":50.12,"sma_20":16238.0,"sma_60":14240.67,"sma_120":12743.08},{"date":"2026-03-09","open":16002,"high":17750,"low":15342,"close":17130,"volume":2599028,"rsi_14":50.99,"sma_20":16270.0,"sma_60":14314.83,"sma_120":12801.75},{"date":"2026-03-10","open":17630,"high":17979,"low":16631,"close":17520,"volume":2681767,"rsi_14":55.19,"sma_20":16341.0,"sma_60":14402.33,"sma_120":12864.75},{"date":"2026-03-11","open":17660,"high":18878,"low":17200,"close":17630,"volume":5897502,"rsi_14":56.86,"sma_20":16472.5,"sma_60":14491.5,"sma_120":12927.75},{"date":"2026-03-12","open":17690,"high":18978,"low":17510,"close":18688,"volume":4456642,"rsi_14":58.66,"sma_20":16696.0,"sma_60":14601.5,"sma_120":13000.58},{"date":"2026-03-13","open":18688,"high":24272,"low":18429,"close":22824,"volume":38409873,"rsi_14":70.54,"sma_20":17068.0,"sma_60":14782.67,"sma_120":13107.67},{"date":"2026-03-16","open":22824,"high":23473,"low":20976,"close":21525,"volume":7142110,"rsi_14":63.99,"sma_20":17301.0,"sma_60":15014.33,"sma_120":13754.67},{"date":"2026-03-17","open":21775,"high":24422,"low":21026,"close":21975,"volume":19268803,"rsi_14":63.52,"sma_20":17556.0,"sma_60":15091.33,"sma_120":13298.5},{"date":"2026-03-18","open":22324,"high":23273,"low":21975,"close":22924,"volume":4922230,"rsi_14":64.39,"sma_20":17890.5,"sma_60":15247.33,"sma_120":13402.75},{"date":"2026-03-19","open":22674,"high":24022,"low":22224,"close":23723,"volume":7089557,"rsi_14":66.26,"sma_20":18279.0,"sma_60":15425.67,"sma_120":13514.33},{"date":"2026-03-20","open":24122,"high":26969,"low":24072,"close":25271,"volume":12476503,"rsi_14":70.13,"sma_20":18718.5,"sma_60":15634.0,"sma_120":13639.25},{"date":"2026-03-23","open":24672,"high":25421,"low":22824,"close":22824,"volume":3427334,"rsi_14":67.15,"sma_20":19056.0,"sma_60":15807.33,"sma_120":13743.67},{"date":"2026-03-24","open":24122,"high":24272,"low":20327,"close":20976,"volume":5200819,"rsi_14":70.6,"sma_20":19267.0,"sma_60":15952.17,"sma_120":13833.17},{"date":"2026-03-25","open":21325,"high":21725,"low":20626,"close":20976,"volume":2275639,"rsi_14":67.33,"sma_20":19444.5,"sma_60":16073.83,"sma_120":13924.0},{"date":"2026-03-26","open":21076,"high":21176,"low":19707,"close":20027,"volume":2604407,"rsi_14":59.64,"sma_20":19547.5,"sma_60":16182.17,"sma_120":14006.67},{"date":"2026-03-27","open":19627,"high":19957,"low":18758,"close":19098,"volume":2386732,"rsi_14":55.82,"sma_20":19608.0,"sma_60":16281.67,"sma_120":14082.58},{"date":"2026-03-30","open":18240,"high":18950,"low":18230,"close":18350,"volume":1366581,"rsi_14":52.34,"sma_20":19646.5,"sma_60":16374.5,"sma_120":14152.67},{"date":"2026-03-31","open":18350,"high":18870,"low":17600,"close":17620,"volume":1902722,"rsi_14":49.92,"sma_20":19728.5,"sma_60":16453.67,"sma_120":14218.83},{"date":"2026-04-01","open":18659,"high":21805,"low":18619,"close":20850,"volume":6124353,"rsi_14":55.1,"sma_20":20108.5,"sma_60":16596.5,"sma_120":14311.58},{"date":"2026-04-02","open":21000,"high":21050,"low":19300,"close":19860,"volume":2497611,"rsi_14":41.07,"sma_20":20348.5,"sma_60":16720.5,"sma_120":14397.17},{"date":"2026-04-03","open":20450,"high":21500,"low":19860,"close":20900,"volume":3274656,"rsi_14":48.03,"sma_20":20547.5,"sma_60":16841.17,"sma_120":14493.25},{"date":"2026-04-06","open":21000,"high":21300,"low":19520,"close":19600,"volume":1735761,"rsi_14":43.08,"sma_20":20670.0,"sma_60":16949.67,"sma_120":14578.58},{"date":"2026-04-07","open":19910,"high":20500,"low":18800,"close":19010,"volume":1774508,"rsi_14":38.4,"sma_20":20743.5,"sma_60":17053.33,"sma_120":14658.5},{"date":"2026-04-08","open":20100,"high":20450,"low":19660,"close":20350,"volume":2090266,"rsi_14":40.3,"sma_20":20878.5,"sma_60":17184.17,"sma_120":14748.75},{"date":"2026-04-09","open":20300,"high":20350,"low":19530,"close":19580,"volume":818381,"rsi_14":32.92,"sma_20":20922.0,"sma_60":17299.33,"sma_120":14832.33},{"date":"2026-04-10","open":19710,"high":20900,"low":19270,"close":19980,"volume":2257893,"rsi_14":40.23,"sma_20":20778.5,"sma_60":17419.83,"sma_120":14919.0},{"date":"2026-04-13","open":19790,"high":20450,"low":19510,"close":20400,"volume":1324125,"rsi_14":47.74,"sma_20":20721.0,"sma_60":17543.17,"sma_120":15005.75},{"date":"2026-04-14","open":21350,"high":23125,"low":20950,"close":21900,"volume":5338875,"rsi_14":53.05,"sma_20":20716.0,"sma_60":17695.0,"sma_120":15101.67},{"date":"2026-04-15","open":22700,"high":23050,"low":22000,"close":22700,"volume":3243567,"rsi_14":59.07,"sma_20":20703.5,"sma_60":17860.17,"sma_120":15203.83},{"date":"2026-04-16","open":22950,"high":23300,"low":22100,"close":22750,"volume":1704018,"rsi_14":63.22,"sma_20":20653.5,"sma_60":18026.5,"sma_120":15306.33},{"date":"2026-04-17","open":22800,"high":22950,"low":22000,"close":22100,"volume":1231411,"rsi_14":63.78,"sma_20":20493.5,"sma_60":18169.5,"sma_120":15399.58},{"date":"2026-04-20","open":22200,"high":22200,"low":21050,"close":21300,"volume":1802597,"rsi_14":63.45,"sma_20":20416.0,"sma_60":18301.17,"sma_120":15488.83},{"date":"2026-04-21","open":21650,"high":22950,"low":20950,"close":22750,"volume":3225934,"rsi_14":58.33,"sma_20":20503.5,"sma_60":18466.17,"sma_120":15585.75},{"date":"2026-04-22","open":23300,"high":25450,"low":22400,"close":25150,"volume":8690239,"rsi_14":69.58,"sma_20":20711.0,"sma_60":18662.0,"sma_120":15702.08},{"date":"2026-04-23","open":26300,"high":27150,"low":24150,"close":26050,"volume":10896320,"rsi_14":69.26,"sma_20":21011.0,"sma_60":18873.17,"sma_120":15825.42},{"date":"2026-04-24","open":26200,"high":27800,"low":25050,"close":27200,"volume":7027300,"rsi_14":78.74,"sma_20":21415.0,"sma_60":19095.0,"sma_120":15950.58},{"date":"2026-04-27","open":27800,"high":28450,"low":26600,"close":26700,"volume":4338097,"rsi_14":79.28,"sma_20":21832.5,"sma_60":19301.83,"sma_120":16072.75},{"date":"2026-04-28","open":27350,"high":27900,"low":25900,"close":26850,"volume":3107365,"rsi_14":77.22,"sma_20":22294.0,"sma_60":19499.33,"sma_120":16184.83},{"date":"2026-04-29","open":27400,"high":32725,"low":27300,"close":31250,"volume":19616087,"rsi_14":87.48,"sma_20":22819.0,"sma_60":19743.5,"sma_120":16446.5},{"date":"2026-04-30","open":31600,"high":31600,"low":29750,"close":30050,"volume":4308168,"rsi_14":78.2,"sma_20":23857.5,"sma_60":21111.0,"sma_120":20153.83},{"date":"2026-05-04","open":30650,"high":32300,"low":29700,"close":30350,"volume":5550928,"rsi_14":80.62,"sma_20":23801.0,"sma_60":20195.5,"sma_120":16570.67},{"date":"2026-05-06","open":30750,"high":31350,"low":28200,"close":30200,"volume":5171372,"rsi_14":77.85,"sma_20":24331.0,"sma_60":20423.67,"sma_120":16708.42},{"date":"2026-05-07","open":30200,"high":30200,"low":26500,"close":26900,"volume":5181086,"rsi_14":62.07,"sma_20":24725.5,"sma_60":20603.33,"sma_120":16824.25},{"date":"2026-05-08","open":26250,"high":27350,"low":26250,"close":26600,"volume":2635432,"rsi_14":60.91,"sma_20":25038.0,"sma_60":20796.33,"sma_120":16937.58},{"date":"2026-05-11","open":27250,"high":27750,"low":25650,"close":25700,"volume":2518610,"rsi_14":60.06,"sma_20":25344.0,"sma_60":20987.33,"sma_120":17045.67},{"date":"2026-05-12","open":25750,"high":26200,"low":23250,"close":24550,"volume":3039722,"rsi_14":58.9,"sma_20":25572.5,"sma_60":21139.67,"sma_120":17141.08},{"date":"2026-05-13","open":23950,"high":24650,"low":23350,"close":23650,"volume":1924175,"rsi_14":52.54,"sma_20":25735.0,"sma_60":21252.33,"sma_120":17228.5},{"date":"2026-05-14","open":23900,"high":24700,"low":23250,"close":23800,"volume":1764616,"rsi_14":45.63,"sma_20":25830.0,"sma_60":21367.33,"sma_120":17324.67},{"date":"2026-05-15","open":24000,"high":24250,"low":21950,"close":22300,"volume":1820526,"rsi_14":38.32,"sma_20":25810.0,"sma_60":21468.0,"sma_120":17408.42},{"date":"2026-05-18","open":22250,"high":22500,"low":20600,"close":21650,"volume":1607668,"rsi_14":32.15,"sma_20":25755.0,"sma_60":21562.5,"sma_120":17482.58},{"date":"2026-05-19","open":21650,"high":22300,"low":20350,"close":20950,"volume":1514750,"rsi_14":31.75,"sma_20":25697.5,"sma_60":21636.5,"sma_120":17556.25},{"date":"2026-05-20","open":20900,"high":20950,"low":19390,"close":20100,"volume":1303851,"rsi_14":29.48,"sma_20":25637.5,"sma_60":21703.17,"sma_120":17616.75},{"date":"2026-05-21","open":21050,"high":23200,"low":20800,"close":22500,"volume":2508186,"rsi_14":19.72,"sma_20":25625.0,"sma_60":21798.5,"sma_120":17703.0},{"date":"2026-05-22","open":23100,"high":24500,"low":22900,"close":23650,"volume":2054672,"rsi_14":27.78,"sma_20":25550.0,"sma_60":21901.83,"sma_120":17803.58},{"date":"2026-05-26","open":24450,"high":25150,"low":23500,"close":23750,"volume":1674581,"rsi_14":26.76,"sma_20":25435.0,"sma_60":21997.83,"sma_120":17907.33},{"date":"2026-05-27","open":23650,"high":24000,"low":22600,"close":23200,"volume":1819785,"rsi_14":26.03,"sma_20":25235.0,"sma_60":22086.0,"sma_120":18004.17},{"date":"2026-05-28","open":23200,"high":23950,"low":21400,"close":22400,"volume":1939327,"rsi_14":31.4,"sma_20":25020.0,"sma_60":22166.33,"sma_120":18095.83},{"date":"2026-05-29","open":22700,"high":22800,"low":20500,"close":21350,"volume":2384738,"rsi_14":29.57,"sma_20":24745.0,"sma_60":22255.83,"sma_120":18176.58},{"date":"2026-06-01","open":21050,"high":21850,"low":20400,"close":20550,"volume":1451340,"rsi_14":29.8,"sma_20":24210.0,"sma_60":22379.17,"sma_120":18249.92},{"date":"2026-06-02","open":20550,"high":20550,"low":18720,"close":19040,"volume":1618614,"rsi_14":28.99,"sma_20":23659.5,"sma_60":22445.5,"sma_120":18307.75},{"date":"2026-06-04","open":18520,"high":20500,"low":18520,"close":19490,"volume":939348,"rsi_14":33.57,"sma_20":23116.5,"sma_60":22488.33,"sma_120":18364.5},{"date":"2026-06-05","open":19290,"high":19290,"low":17600,"close":17850,"volume":1001203,"rsi_14":28.98,"sma_20":22499.0,"sma_60":22500.0,"sma_120":18407.42},{"date":"2026-06-08","open":16760,"high":16780,"low":15830,"close":16040,"volume":1157784,"rsi_14":28.35,"sma_20":21956.0,"sma_60":22475.0,"sma_120":18438.67},{"date":"2026-06-09","open":16040,"high":17000,"low":15600,"close":16580,"volume":975643,"rsi_14":32.33,"sma_20":21455.0,"sma_60":22457.17,"sma_120":18474.33},{"date":"2026-06-10","open":16500,"high":18000,"low":15810,"close":16330,"volume":1100611,"rsi_14":33.38,"sma_20":20986.5,"sma_60":22417.5,"sma_120":18509.5},{"date":"2026-06-11","open":15820,"high":16310,"low":15480,"close":16310,"volume":937196,"rsi_14":35.5,"sma_20":20574.5,"sma_60":22308.5,"sma_120":18545.58},{"date":"2026-06-12","open":17070,"high":17500,"low":16290,"close":16600,"volume":1107440,"rsi_14":23.08,"sma_20":20222.0,"sma_60":22226.0,"sma_120":18584.75},{"date":"2026-06-15","open":17150,"high":17920,"low":16920,"close":17320,"volume":976580,"rsi_14":19.94,"sma_20":19898.0,"sma_60":22148.0,"sma_120":18619.67},{"date":"2026-06-16","open":17380,"high":18470,"low":16780,"close":17960,"volume":1346734,"rsi_14":23.85,"sma_20":19681.0,"sma_60":22064.83,"sma_120":18656.08},{"date":"2026-06-17","open":17810,"high":18270,"low":17370,"close":17690,"volume":696415,"rsi_14":48.24,"sma_20":18163.5,"sma_60":21604.5,"sma_120":18943.08},{"date":"2026-06-18","open":17700,"high":17900,"low":16530,"close":16610,"volume":720575,"rsi_14":23.85,"sma_20":19266.0,"sma_60":21819.0,"sma_120":18726.5},{"date":"2026-06-19","open":16630,"high":18210,"low":16620,"close":17200,"volume":1588234,"rsi_14":30.44,"sma_20":19121.0,"sma_60":21724.83,"sma_120":18766.08},{"date":"2026-06-22","open":16910,"high":17300,"low":16100,"close":16460,"volume":659856,"rsi_14":30.62,"sma_20":18819.0,"sma_60":21649.17,"sma_120":18800.67},{"date":"2026-06-23","open":16430,"high":17400,"low":14920,"close":15080,"volume":1031429,"rsi_14":31.0,"sma_20":18390.5,"sma_60":21550.5,"sma_120":18812.17},{"date":"2026-06-24","open":14970,"high":15550,"low":14720,"close":15180,"volume":677311,"rsi_14":28.6,"sma_20":17962.0,"sma_60":21469.33,"sma_120":18825.75},{"date":"2026-06-25","open":15210,"high":15750,"low":14730,"close":14930,"volume":677104,"rsi_14":33.18,"sma_20":17548.5,"sma_60":21399.5,"sma_120":18840.58},{"date":"2026-06-26","open":14750,"high":14750,"low":13230,"close":13430,"volume":1006921,"rsi_14":34.41,"sma_20":17100.0,"sma_60":21317.5,"sma_120":18846.0},{"date":"2026-06-29","open":13380,"high":15380,"low":13380,"close":15030,"volume":796061,"rsi_14":41.78,"sma_20":16784.0,"sma_60":21274.33,"sma_120":18864.0},{"date":"2026-06-30","open":15040,"high":15280,"low":14470,"close":14790,"volume":588739,"rsi_14":41.83,"sma_20":16496.0,"sma_60":21175.0,"sma_120":18885.75},{"date":"2026-07-01","open":15180,"high":16570,"low":15180,"close":15750,"volume":1183199,"rsi_14":47.3,"sma_20":16331.5,"sma_60":21106.5,"sma_120":18913.5},{"date":"2026-07-02","open":15600,"high":15610,"low":14260,"close":14480,"volume":587842,"rsi_14":40.65,"sma_20":16081.0,"sma_60":20999.5,"sma_120":18920.33},{"date":"2026-07-03","open":14480,"high":14680,"low":13350,"close":14390,"volume":585003,"rsi_14":36.32,"sma_20":15908.0,"sma_60":20912.67,"sma_120":18931.17},{"date":"2026-07-06","open":14260,"high":14300,"low":13310,"close":13540,"volume":454703,"rsi_14":29.76,"sma_20":15783.0,"sma_60":20821.5,"sma_120":18937.42},{"date":"2026-07-07","open":13260,"high":13750,"low":12730,"close":13080,"volume":566412,"rsi_14":29.25,"sma_20":15608.0,"sma_60":20700.33,"sma_120":18942.25},{"date":"2026-07-08","open":12730,"high":12960,"low":11790,"close":12030,"volume":738002,"rsi_14":29.33,"sma_20":15393.0,"sma_60":20574.5,"sma_120":18936.92},{"date":"2026-07-09","open":11860,"high":13900,"low":11740,"close":11950,"volume":772557,"rsi_14":25.17,"sma_20":15175.0,"sma_60":20440.67,"sma_120":18930.25},{"date":"2026-07-10","open":12140,"high":12970,"low":12130,"close":12670,"volume":573226,"rsi_14":32.04,"sma_20":14978.5,"sma_60":20311.83,"sma_120":18927.5},{"date":"2026-07-13","open":12670,"high":13280,"low":11960,"close":12000,"volume":588675,"rsi_14":34.35,"sma_20":14712.5,"sma_60":20146.83,"sma_120":18920.92},{"date":"2026-07-14","open":12000,"high":12380,"low":11220,"close":11790,"volume":578631,"rsi_14":32.96,"sma_20":14404.0,"sma_60":19965.0,"sma_120":18912.58},{"date":"2026-07-15","open":12020,"high":12470,"low":12020,"close":12400,"volume":685427,"rsi_14":37.73,"sma_20":14139.5,"sma_60":19792.5,"sma_120":18909.5},{"date":"2026-07-16","open":12160,"high":12200,"low":11420,"close":11510,"volume":535804,"rsi_14":40.1,"sma_20":13884.5,"sma_60":19616.0,"sma_120":18892.75},{"date":"2026-07-20","open":11280,"high":11330,"low":10620,"close":10760,"volume":437292,"rsi_14":25.88,"sma_20":13562.5,"sma_60":19440.33,"sma_120":18870.75},{"date":"2026-07-21","open":10550,"high":10900,"low":10300,"close":10780,"volume":478671,"rsi_14":26.77,"sma_20":13278.5,"sma_60":19240.83,"sma_120":18853.5},{"date":"2026-07-22","open":10940,"high":11640,"low":10940,"close":11120,"volume":657179,"rsi_14":21.1,"sma_20":13080.5,"sma_60":19007.0,"sma_120":18834.5},{"date":"2026-07-23","open":11170,"high":12660,"low":11170,"close":12620,"volume":746456,"rsi_14":38.71,"sma_20":12952.5,"sma_60":18783.17,"sma_120":18828.17},{"date":"2026-07-24","open":12390,"high":12400,"low":11700,"close":11860,"volume":511877,"rsi_14":35.8,"sma_20":12799.0,"sma_60":18527.5,"sma_120":18811.25},{"date":"2026-07-27","open":12130,"high":12300,"low":11580,"close":11670,"volume":486745,"rsi_14":38.67,"sma_20":12711.0,"sma_60":18277.0,"sma_120":18789.42},{"date":"2026-07-28","open":11210,"high":11210,"low":10250,"close":10490,"volume":565850,"rsi_14":35.56,"sma_20":12484.0,"sma_60":18004.33,"sma_120":18751.83},{"date":"2026-07-29","open":10500,"high":10760,"low":8920,"close":9380,"volume":1207814,"rsi_14":35.33,"sma_20":12213.5,"sma_60":17639.83,"sma_120":18691.67},{"date":"2026-07-30","open":8700,"high":9840,"low":8700,"close":9020,"volume":772250,"rsi_14":34.26,"sma_20":11877.0,"sma_60":17289.33,"sma_120":18622.42},{"date":"2026-07-31","open":9400,"high":10380,"low":9400,"close":10350,"volume":724038,"rsi_14":38.31,"sma_20":11670.5,"sma_60":16956.0,"sma_120":18575.75},{"date":"2026-08-03","open":10080,"high":10960,"low":9910,"close":10630,"volume":439278,"rsi_14":42.81,"sma_20":11482.5,"sma_60":16629.83,"sma_120":18526.75},{"date":"2026-08-04","open":10800,"high":11600,"low":10800,"close":11490,"volume":612057,"rsi_14":48.53,"sma_20":11380.0,"sma_60":16373.0,"sma_120":18488.17},{"date":"2026-08-05","open":11900,"high":12170,"low":11650,"close":12000,"volume":512811,"rsi_14":48.02,"sma_20":11326.0,"sma_60":16129.67,"sma_120":18463.0},{"date":"2026-08-06","open":12000,"high":12440,"low":11580,"close":11950,"volume":497596,"rsi_14":52.38,"sma_20":11322.0,"sma_60":15900.5,"sma_120":18443.92},{"date":"2026-08-07","open":12160,"high":12440,"low":11400,"close":11840,"volume":518210,"rsi_14":56.28,"sma_20":11316.5,"sma_60":15688.67,"sma_120":18414.17},{"date":"2026-08-10","open":11950,"high":12520,"low":11670,"close":12400,"volume":646073,"rsi_14":58.86,"sma_20":11303.0,"sma_60":15501.17,"sma_120":18376.75},{"date":"2026-08-11","open":12210,"high":12540,"low":11700,"close":12180,"volume":571865,"rsi_14":55.88,"sma_20":11312.0,"sma_60":15307.5,"sma_120":18337.42},{"date":"2026-08-12","open":12210,"high":12430,"low":11890,"close":12350,"volume":452359,"rsi_14":48.24,"sma_20":11340.0,"sma_60":15141.67,"sma_120":18304.83},{"date":"2026-08-13","open":12660,"high":12930,"low":12360,"close":12510,"volume":507906,"rsi_14":54.58,"sma_20":11345.5,"sma_60":14989.33,"sma_120":18275.92},{"date":"2026-08-14","open":12520,"high":12745,"low":12100,"close":12420,"volume":370797,"rsi_14":55.36,"sma_20":11391.0,"sma_60":14847.17,"sma_120":18241.83},{"date":"2026-08-18","open":12540,"high":12700,"low":11640,"close":11730,"volume":577041,"rsi_14":59.54,"sma_20":11439.5,"sma_60":14707.67,"sma_120":18205.42},{"date":"2026-08-19","open":11180,"high":11810,"low":11120,"close":11480,"volume":429446,"rsi_14":68.62,"sma_20":11474.5,"sma_60":14524.0,"sma_120":18161.25},{"date":"2026-08-20","open":11750,"high":12110,"low":11630,"close":11720,"volume":260876,"rsi_14":74.46,"sma_20":11504.5,"sma_60":14325.17,"sma_120":18113.5},{"date":"2026-08-21","open":11500,"high":11530,"low":10820,"close":10860,"volume":385467,"rsi_14":55.05,"sma_20":11416.5,"sma_60":14110.33,"sma_120":18054.08},{"date":"2026-08-24","open":11000,"high":11230,"low":10860,"close":11040,"volume":264953,"rsi_14":54.14,"sma_20":11375.5,"sma_60":13907.67,"sma_120":17996.83},{"date":"2026-08-25","open":10930,"high":11270,"low":10440,"close":11270,"volume":325928,"rsi_14":47.45,"sma_20":11355.5,"sma_60":13722.17,"sma_120":17944.25},{"date":"2026-08-26","open":11160,"high":11400,"low":10910,"close":11210,"volume":346808,"rsi_14":39.79,"sma_20":11391.5,"sma_60":13553.17,"sma_120":17904.5},{"date":"2026-08-27","open":11250,"high":11820,"low":11250,"close":11740,"volume":437403,"rsi_14":47.59,"sma_20":11509.5,"sma_60":13406.33,"sma_120":17892.75},{"date":"2026-08-28","open":11730,"high":11850,"low":11400,"close":11620,"volume":287930,"rsi_14":47.48,"sma_20":11639.5,"sma_60":13282.67,"sma_120":17864.08},{"date":"2026-08-31","open":11430,"high":11620,"low":11060,"close":11620,"volume":925145,"rsi_14":39.74,"sma_20":11703.0,"sma_60":13151.5,"sma_120":17819.92},{"date":"2026-09-01","open":11510,"high":11980,"low":11190,"close":11300,"volume":308929,"rsi_14":38.72,"sma_20":11736.5,"sma_60":13042.33,"sma_120":17771.17},{"date":"2026-09-02","open":11000,"high":11160,"low":10750,"close":10750,"volume":405546,"rsi_14":31.31,"sma_20":11699.5,"sma_60":12954.17,"sma_120":17714.58},{"date":"2026-09-03","open":10850,"high":10990,"low":10430,"close":10550,"volume":393744,"rsi_14":27.31,"sma_20":11627.0,"sma_60":12853.67,"sma_120":17655.42},{"date":"2026-09-04","open":10740,"high":10980,"low":10640,"close":10960,"volume":251805,"rsi_14":34.27,"sma_20":11577.5,"sma_60":12764.17,"sma_120":17590.83},{"date":"2026-09-07","open":11200,"high":11460,"low":10960,"close":11130,"volume":379689,"rsi_14":42.72,"sma_20":11542.0,"sma_60":12677.83,"sma_120":17493.17},{"date":"2026-09-08","open":11180,"high":11380,"low":10930,"close":10930,"volume":319793,"rsi_14":43.24,"sma_20":11468.5,"sma_60":12583.33,"sma_120":17404.67},{"date":"2026-09-09","open":11000,"high":11540,"low":10970,"close":11440,"volume":552736,"rsi_14":46.77,"sma_20":11431.5,"sma_60":12485.33,"sma_120":17316.67},{"date":"2026-09-10","open":11270,"high":11540,"low":10970,"close":11500,"volume":372828,"rsi_14":59.04,"sma_20":11389.0,"sma_60":12377.67,"sma_120":17221.25},{"date":"2026-09-11","open":11070,"high":11590,"low":11010,"close":11320,"volume":308696,"rsi_14":53.95,"sma_20":11329.5,"sma_60":12271.5,"sma_120":17117.67},{"date":"2026-09-14","open":11120,"high":11550,"low":10880,"close":11210,"volume":318505,"rsi_14":49.12,"sma_20":11269.0,"sma_60":12181.5,"sma_120":17000.25},{"date":"2026-09-15","open":11120,"high":12900,"low":11020,"close":12410,"volume":2363688,"rsi_14":63.16,"sma_20":11303.0,"sma_60":12101.67,"sma_120":16913.25},{"date":"2026-09-16","open":12450,"high":13920,"low":12150,"close":12730,"volume":4248531,"rsi_14":61.38,"sma_20":11365.5,"sma_60":12039.5,"sma_120":16844.33},{"date":"2026-09-17","open":12750,"high":13270,"low":12010,"close":13160,"volume":1536248,"rsi_14":66.52,"sma_20":11437.5,"sma_60":12007.5,"sma_120":16779.0},{"date":"2026-09-18","open":13150,"high":14150,"low":13010,"close":13730,"volume":2664783,"rsi_14":70.17,"sma_20":11581.0,"sma_60":11983.33,"sma_120":16726.33},{"date":"2026-09-21","open":13700,"high":13930,"low":13170,"close":13830,"volume":1041132,"rsi_14":75.25,"sma_20":11720.5,"sma_60":11965.0,"sma_120":16682.25},{"date":"2026-09-22","open":13950,"high":14270,"low":13050,"close":13500,"volume":1176111,"rsi_14":78.54,"sma_20":11831.5,"sma_60":11966.0,"sma_120":16641.75},{"date":"2026-09-23","open":13640,"high":13820,"low":13030,"close":13570,"volume":771729,"rsi_14":82.26,"sma_20":11949.5,"sma_60":11941.67,"sma_120":16608.0},{"date":"2026-09-28","open":13450,"high":14100,"low":12940,"close":12960,"volume":1096896,"rsi_14":70.49,"sma_20":12010.5,"sma_60":11911.17,"sma_120":16543.08},{"date":"2026-09-29","open":12960,"high":13470,"low":12580,"close":13220,"volume":602706,"rsi_14":71.03,"sma_20":12090.5,"sma_60":11869.0,"sma_120":16487.75},{"date":"2026-09-30","open":13380,"high":14680,"low":13380,"close":14040,"volume":3910212,"rsi_14":77.82,"sma_20":12211.5,"sma_60":11861.67,"sma_120":16430.58},{"date":"2026-10-01","open":13910,"high":14170,"low":13440,"close":14020,"volume":1225153,"rsi_14":75.29,"sma_20":12347.5,"sma_60":11855.5,"sma_120":16384.08},{"date":"2026-10-02","open":14200,"high":15320,"low":14000,"close":15300,"volume":2780232,"rsi_14":80.06,"sma_20":12575.0,"sma_60":11884.83,"sma_120":16353.17},{"date":"2026-10-06","open":15340,"high":16050,"low":14840,"close":15860,"volume":2281087,"rsi_14":83.98,"sma_20":12841.0,"sma_60":11931.33,"sma_120":16315.83},{"date":"2026-10-07","open":15860,"high":16080,"low":15290,"close":15350,"volume":1221202,"rsi_14":79.24,"sma_20":13060.5,"sma_60":11986.67,"sma_120":16280.58},{"date":"2026-10-08","open":15520,"high":16600,"low":14820,"close":16430,"volume":2677916,"rsi_14":78.88,"sma_20":13325.5,"sma_60":12061.33,"sma_120":16251.0},{"date":"2026-10-12","open":16410,"high":17030,"low":15370,"close":15700,"volume":1840053,"rsi_14":70.15,"sma_20":13564.0,"sma_60":12111.83,"sma_120":16211.83},{"date":"2026-10-13","open":15210,"high":16340,"low":14800,"close":15790,"volume":4223917,"rsi_14":68.71,"sma_20":13781.5,"sma_60":12175.0,"sma_120":16160.92},{"date":"2026-10-14","open":15500,"high":17850,"low":15490,"close":16320,"volume":10109273,"rsi_14":68.53,"sma_20":14022.5,"sma_60":12250.5,"sma_120":16107.75},{"date":"2026-10-15","open":15300,"high":15300,"low":13430,"close":13480,"volume":3001311,"rsi_14":48.2,"sma_20":14130.5,"sma_60":12268.5,"sma_120":16030.5},{"date":"2026-10-16","open":14070,"high":14190,"low":12970,"close":13030,"volume":2283317,"rsi_14":47.61,"sma_20":14221.5,"sma_60":12293.83,"sma_120":15954.92},{"date":"2026-10-19","open":12600,"high":14290,"low":12600,"close":14220,"volume":2147398,"rsi_14":52.96,"sma_20":14312.0,"sma_60":12351.5,"sma_120":15895.92},{"date":"2026-10-20","open":14080,"high":14850,"low":12540,"close":12820,"volume":2297444,"rsi_14":49.4,"sma_20":14316.5,"sma_60":12385.5,"sma_120":15813.17},{"date":"2026-10-21","open":13300,"high":14730,"low":13300,"close":14150,"volume":3079848,"rsi_14":53.62,"sma_20":14366.0,"sma_60":12436.0,"sma_120":15721.5},{"date":"2026-10-22","open":13990,"high":15020,"low":13650,"close":14130,"volume":2863589,"rsi_14":50.37,"sma_20":14386.0,"sma_60":12461.17,"sma_120":15622.17},{"date":"2026-10-23","open":13149,"high":13149,"low":11739,"close":12790,"volume":2284427}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-24.939999999999998,"pbr":4.26,"per":null,"roa":-0.1,"roe":-0.14,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":173497766953.0,"analysis":"ROE -0.1%로 적자 상태입니다. 시가총액 8753.99억. 매출 1734.98억, 영업이익 3.33억.","eps_basis":"TTM","debt_ratio":0.4774825923697881,"market_cap":865251672810,"net_income":-1686651686.0,"total_debt":97068083929.0,"ttm_window":"2025Q3~2026Q2","gross_margin":7.39,"total_assets":300359440473.0,"total_equity":203291356544.0,"profit_margin":-0.97,"revenue_basis":"TTM","dividend_yield":0.09,"net_income_basis":"TTM","operating_income":332787047.0,"operating_margin":0.19,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":12790.0,"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":"2023-12-12","close":23950.3652},{"date":"2023-12-13","close":31135.4746},{"date":"2023-12-14","close":29788.2656},{"date":"2023-12-15","close":30636.5098},{"date":"2023-12-18","close":39817.4805},{"date":"2023-12-19","close":45306.1055},{"date":"2023-12-20","close":47202.1758},{"date":"2023-12-21","close":44906.9336},{"date":"2023-12-22","close":46852.9023},{"date":"2023-12-26","close":42212.5195},{"date":"2023-12-27","close":42761.3828},{"date":"2023-12-28","close":44258.2773},{"date":"2024-01-02","close":45705.2812},{"date":"2024-01-03","close":46503.625},{"date":"2024-01-04","close":49098.2461},{"date":"2024-01-05","close":49597.2148},{"date":"2024-01-08","close":47900.7305},{"date":"2024-01-09","close":43010.8633},{"date":"2024-01-10","close":41713.5547},{"date":"2024-01-11","close":39817.4805},{"date":"2024-01-12","close":44557.6562},{"date":"2024-01-15","close":45904.8672},{"date":"2024-01-16","close":45505.6953},{"date":"2024-01-17","close":43210.4492},{"date":"2024-01-18","close":40965.1055},{"date":"2024-01-19","close":41464.0664},{"date":"2024-01-22","close":37721.8242},{"date":"2024-01-23","close":34927.6172},{"date":"2024-01-24","close":34229.0625},{"date":"2024-01-25","close":31384.957},{"date":"2024-01-26","close":31384.957},{"date":"2024-01-29","close":28490.9551},{"date":"2024-01-30","close":31135.4746},{"date":"2024-01-31","close":31135.4746},{"date":"2024-02-01","close":32632.373},{"date":"2024-02-02","close":31933.8203},{"date":"2024-02-05","close":30287.2324},{"date":"2024-02-06","close":29638.5762},{"date":"2024-02-07","close":29888.0586},{"date":"2024-02-08","close":29638.5762},{"date":"2024-02-13","close":31484.752},{"date":"2024-02-14","close":30586.6113},{"date":"2024-02-15","close":30885.9922},{"date":"2024-02-16","close":30237.3359},{"date":"2024-02-19","close":30287.2324},{"date":"2024-02-20","close":29987.8516},{"date":"2024-02-21","close":29389.0938},{"date":"2024-02-22","close":29588.6797},{"date":"2024-02-23","close":29189.5078},{"date":"2024-02-26","close":30387.0254},{"date":"2024-02-27","close":28890.1289},{"date":"2024-02-28","close":27493.0234},{"date":"2024-02-29","close":26046.0215},{"date":"2024-03-04","close":25497.1602},{"date":"2024-03-05","close":24948.2969},{"date":"2024-03-06","close":24898.4004},{"date":"2024-03-07","close":24549.123},{"date":"2024-03-08","close":24249.7461},{"date":"2024-03-11","close":24599.0215},{"date":"2024-03-12","close":25447.2617},{"date":"2024-03-13","close":26495.0898},{"date":"2024-03-14","close":25796.5391},{"date":"2024-03-15","close":25347.4688},{"date":"2024-03-18","close":25946.2285},{"date":"2024-03-19","close":24898.4004},{"date":"2024-03-20","close":24249.7461},{"date":"2024-03-21","close":24549.123},{"date":"2024-03-22","close":24199.8477},{"date":"2024-03-25","close":23800.6758},{"date":"2024-03-26","close":23401.502},{"date":"2024-03-27","close":23900.4688},{"date":"2024-03-28","close":23223.248},{"date":"2024-03-29","close":23572.8457},{"date":"2024-04-01","close":26119.9121},{"date":"2024-04-02","close":26519.4512},{"date":"2024-04-03","close":25570.5449},{"date":"2024-04-04","close":25620.4863},{"date":"2024-04-05","close":25720.3711},{"date":"2024-04-08","close":24421.8672},{"date":"2024-04-09","close":24172.1562},{"date":"2024-04-11","close":24172.1562},{"date":"2024-04-12","close":24471.8105},{"date":"2024-04-15","close":25420.7168},{"date":"2024-04-16","close":24172.1562},{"date":"2024-04-17","close":23872.5},{"date":"2024-04-18","close":25171.0039},{"date":"2024-04-19","close":24321.9824},{"date":"2024-04-22","close":24521.752},{"date":"2024-04-23","close":23972.3848},{"date":"2024-04-24","close":24671.5801},{"date":"2024-04-25","close":23672.7305},{"date":"2024-04-26","close":23972.3848},{"date":"2024-04-29","close":25420.7168},{"date":"2024-04-30","close":25121.0625},{"date":"2024-05-02","close":25870.1992},{"date":"2024-05-03","close":26069.9688},{"date":"2024-05-07","close":25920.1426},{"date":"2024-05-08","close":25570.5449},{"date":"2024-05-09","close":24821.4082},{"date":"2024-05-10","close":24521.752},{"date":"2024-05-13","close":25220.9473},{"date":"2024-05-14","close":25920.1426},{"date":"2024-05-16","close":26319.6816},{"date":"2024-05-17","close":25720.3711},{"date":"2024-05-20","close":26119.9121},{"date":"2024-05-21","close":24921.293},{"date":"2024-05-22","close":25870.1992},{"date":"2024-05-23","close":30015.4238},{"date":"2024-05-24","close":30514.8496},{"date":"2024-05-27","close":30414.9648},{"date":"2024-05-28","close":30914.3887},{"date":"2024-05-29","close":28866.748},{"date":"2024-05-30","close":28866.748},{"date":"2024-05-31","close":29366.1719},{"date":"2024-06-03","close":27668.1289},{"date":"2024-06-04","close":26469.5098},{"date":"2024-06-05","close":26918.9902},{"date":"2024-06-07","close":26918.9902},{"date":"2024-06-10","close":30814.5039},{"date":"2024-06-11","close":29066.5176},{"date":"2024-06-12","close":28117.6113},{"date":"2024-06-13","close":28267.4375},{"date":"2024-06-14","close":25570.5449},{"date":"2024-06-17","close":25620.4863},{"date":"2024-06-18","close":24621.6367},{"date":"2024-06-19","close":25071.1191},{"date":"2024-06-20","close":24871.3496},{"date":"2024-06-21","close":24871.3496},{"date":"2024-06-24","close":23822.5586},{"date":"2024-06-25","close":23822.5586},{"date":"2024-06-26","close":23472.9609},{"date":"2024-06-27","close":23223.248},{"date":"2024-06-28","close":23622.7891},{"date":"2024-07-01","close":24072.2695},{"date":"2024-07-02","close":23373.0762},{"date":"2024-07-03","close":23872.5},{"date":"2024-07-04","close":23423.0176},{"date":"2024-07-05","close":23373.0762},{"date":"2024-07-08","close":23522.9023},{"date":"2024-07-09","close":23522.9023},{"date":"2024-07-10","close":24072.2695},{"date":"2024-07-11","close":24072.2695},{"date":"2024-07-12","close":23822.5586},{"date":"2024-07-15","close":24122.2129},{"date":"2024-07-16","close":23373.0762},{"date":"2024-07-17","close":23173.3066},{"date":"2024-07-18","close":22474.1113},{"date":"2024-07-19","close":22174.457},{"date":"2024-07-22","close":20826.0098},{"date":"2024-07-23","close":20326.5859},{"date":"2024-07-24","close":19976.9883},{"date":"2024-07-25","close":19277.793},{"date":"2024-07-26","close":18988.127},{"date":"2024-07-29","close":19417.6328},{"date":"2024-07-30","close":19008.1035},{"date":"2024-07-31","close":18648.5176},{"date":"2024-08-01","close":18958.1621},{"date":"2024-08-02","close":17549.7832},{"date":"2024-08-05","close":14862.8789},{"date":"2024-08-06","close":16231.3027},{"date":"2024-08-07","close":15781.8203},{"date":"2024-08-08","close":15182.5107},{"date":"2024-08-09","close":16281.2451},{"date":"2024-08-12","close":16510.9805},{"date":"2024-08-13","close":16401.1074},{"date":"2024-08-14","close":17060.3477},{"date":"2024-08-16","close":17210.1758},{"date":"2024-08-19","close":17100.3008},{"date":"2024-08-20","close":18109.1387},{"date":"2024-08-21","close":18009.2539},{"date":"2024-08-22","close":17669.6465},{"date":"2024-08-23","close":17479.8652},{"date":"2024-08-26","close":17969.3008},{"date":"2024-08-27","close":17779.5195},{"date":"2024-08-28","close":17639.6797},{"date":"2024-08-29","close":17459.8867},{"date":"2024-08-30","close":17539.7949},{"date":"2024-09-02","close":18478.7129},{"date":"2024-09-03","close":18258.9668},{"date":"2024-09-04","close":17360.002},{"date":"2024-09-05","close":17529.8066},{"date":"2024-09-06","close":16640.8301},{"date":"2024-09-09","close":16900.5312},{"date":"2024-09-10","close":16411.0957},{"date":"2024-09-11","close":16570.9121},{"date":"2024-09-12","close":17200.1875},{"date":"2024-09-13","close":17220.1641},{"date":"2024-09-19","close":17260.1172},{"date":"2024-09-20","close":17559.7715},{"date":"2024-09-23","close":17679.6348},{"date":"2024-09-24","close":18358.8516},{"date":"2024-09-25","close":18378.8281},{"date":"2024-09-26","close":18878.2539},{"date":"2024-09-27","close":18538.6445},{"date":"2024-09-30","close":18428.7715},{"date":"2024-10-02","close":18328.8867},{"date":"2024-10-04","close":18248.9785},{"date":"2024-10-07","close":18668.4961},{"date":"2024-10-08","close":18438.7598},{"date":"2024-10-10","close":18029.2324},{"date":"2024-10-11","close":17479.8652},{"date":"2024-10-14","close":17479.8652},{"date":"2024-10-15","close":17290.082},{"date":"2024-10-16","close":16930.498},{"date":"2024-10-17","close":16880.5547},{"date":"2024-10-18","close":16241.291},{"date":"2024-10-21","close":16351.1641},{"date":"2024-10-22","close":15841.751},{"date":"2024-10-23","close":15841.751},{"date":"2024-10-24","close":15282.3955},{"date":"2024-10-25","close":15182.5107},{"date":"2024-10-28","close":15482.166},{"date":"2024-10-29","close":15721.8896},{"date":"2024-10-30","close":15172.5225},{"date":"2024-10-31","close":15492.1543},{"date":"2024-11-01","close":15062.6484},{"date":"2024-11-04","close":15532.1084},{"date":"2024-11-05","close":16211.3252},{"date":"2024-11-06","close":15392.2695},{"date":"2024-11-07","close":14852.8906},{"date":"2024-11-08","close":14693.0742},{"date":"2024-11-11","close":13824.0752},{"date":"2024-11-12","close":13434.5244},{"date":"2024-11-13","close":12685.3877},{"date":"2024-11-14","close":12445.6631},{"date":"2024-11-15","close":12155.9971},{"date":"2024-11-18","close":12155.9971},{"date":"2024-11-19","close":12335.79},{"date":"2024-11-20","close":12066.1006},{"date":"2024-11-21","close":11956.2275},{"date":"2024-11-22","close":11846.3535},{"date":"2024-11-25","close":12435.6748},{"date":"2024-11-26","close":12175.9736},{"date":"2024-11-27","close":11916.2734},{"date":"2024-11-28","close":12036.1348},{"date":"2024-11-29","close":11476.7793},{"date":"2024-12-02","close":11087.2285},{"date":"2024-12-03","close":11346.9287},{"date":"2024-12-04","close":10977.3545},{"date":"2024-12-05","close":10388.0332},{"date":"2024-12-06","close":10298.1377},{"date":"2024-12-09","close":9688.8389},{"date":"2024-12-10","close":10088.3789},{"date":"2024-12-11","close":11097.2168},{"date":"2024-12-12","close":10767.5967},{"date":"2024-12-13","close":11107.2051},{"date":"2024-12-16","close":11157.1475},{"date":"2024-12-17","close":11087.2285},{"date":"2024-12-18","close":11706.5146},{"date":"2024-12-19","close":11486.7676},{"date":"2024-12-20","close":11127.1826},{"date":"2024-12-23","close":11227.0674},{"date":"2024-12-24","close":11227.0674},{"date":"2024-12-26","close":10987.3438},{"date":"2024-12-27","close":11147.1592},{"date":"2024-12-30","close":11766.4463},{"date":"2025-01-02","close":11836.3652},{"date":"2025-01-03","close":12235.9053},{"date":"2025-01-06","close":12205.9395},{"date":"2025-01-07","close":11936.25},{"date":"2025-01-08","close":12016.1582},{"date":"2025-01-09","close":12635.4443},{"date":"2025-01-10","close":12455.6523},{"date":"2025-01-13","close":12146.0088},{"date":"2025-01-14","close":12375.7441},{"date":"2025-01-15","close":12155.9971},{"date":"2025-01-16","close":12355.7666},{"date":"2025-01-17","close":14792.96},{"date":"2025-01-20","close":14753.0059},{"date":"2025-01-21","close":14792.96},{"date":"2025-01-22","close":14633.1436},{"date":"2025-01-23","close":13654.2715},{"date":"2025-01-24","close":13644.2822},{"date":"2025-01-31","close":13234.7549},{"date":"2025-02-03","close":12435.6748},{"date":"2025-02-04","close":13234.7549},{"date":"2025-02-05","close":13214.7773},{"date":"2025-02-06","close":12935.0996},{"date":"2025-02-07","close":12685.3877},{"date":"2025-02-10","close":12865.1797},{"date":"2025-02-11","close":12775.2842},{"date":"2025-02-12","close":12855.1914},{"date":"2025-02-13","close":12995.0303},{"date":"2025-02-14","close":12735.3301},{"date":"2025-02-17","close":12915.123},{"date":"2025-02-18","close":13104.9043},{"date":"2025-02-19","close":13114.8926},{"date":"2025-02-20","close":12895.1455},{"date":"2025-02-21","close":12765.2949},{"date":"2025-02-24","close":12675.3984},{"date":"2025-02-25","close":12215.9277},{"date":"2025-02-26","close":12245.8936},{"date":"2025-02-27","close":11946.2383},{"date":"2025-02-28","close":11326.9521},{"date":"2025-03-04","close":11157.1475},{"date":"2025-03-05","close":11426.8369},{"date":"2025-03-06","close":11177.125},{"date":"2025-03-07","close":11077.2402},{"date":"2025-03-10","close":11227.0674},{"date":"2025-03-11","close":10837.5156},{"date":"2025-03-12","close":10857.4932},{"date":"2025-03-13","close":10947.3896},{"date":"2025-03-14","close":11906.2852},{"date":"2025-03-17","close":12595.4912},{"date":"2025-03-18","close":12925.1113},{"date":"2025-03-19","close":12805.249},{"date":"2025-03-20","close":12785.2725},{"date":"2025-03-21","close":12355.7666},{"date":"2025-03-24","close":12016.1582},{"date":"2025-03-25","close":11806.3994},{"date":"2025-03-26","close":11936.25},{"date":"2025-03-27","close":11476.7793},{"date":"2025-03-28","close":11107.2051},{"date":"2025-03-31","close":10627.7578},{"date":"2025-04-01","close":10917.4238},{"date":"2025-04-02","close":10617.7686},{"date":"2025-04-03","close":10268.1719},{"date":"2025-04-04","close":10487.9189},{"date":"2025-04-07","close":9838.667},{"date":"2025-04-08","close":9698.8271},{"date":"2025-04-09","close":9199.4033},{"date":"2025-04-10","close":10118.3447},{"date":"2025-04-11","close":10238.2061},{"date":"2025-04-14","close":10427.9873},{"date":"2025-04-15","close":10617.7686},{"date":"2025-04-16","close":10158.2979},{"date":"2025-04-17","close":10497.9072},{"date":"2025-04-18","close":10417.999},{"date":"2025-04-21","close":10348.0801},{"date":"2025-04-22","close":10278.1602},{"date":"2025-04-23","close":10697.6768},{"date":"2025-04-24","close":10797.5615},{"date":"2025-04-25","close":11067.251},{"date":"2025-04-28","close":10927.4121},{"date":"2025-04-29","close":11286.998},{"date":"2025-04-30","close":11137.1709},{"date":"2025-05-02","close":11267.0215},{"date":"2025-05-07","close":11017.3086},{"date":"2025-05-08","close":11107.2051},{"date":"2025-05-09","close":10887.458},{"date":"2025-05-12","close":11087.2285},{"date":"2025-05-13","close":11097.2168},{"date":"2025-05-14","close":11426.8369},{"date":"2025-05-15","close":11277.0098},{"date":"2025-05-16","close":10927.4121},{"date":"2025-05-19","close":10617.7686},{"date":"2025-05-20","close":10497.9072},{"date":"2025-05-21","close":10278.1602},{"date":"2025-05-22","close":10138.3213},{"date":"2025-05-23","close":10078.3906},{"date":"2025-05-26","close":9988.4941},{"date":"2025-05-27","close":10018.459},{"date":"2025-05-28","close":10148.3096},{"date":"2025-05-29","close":10378.0449},{"date":"2025-05-30","close":10208.2412},{"date":"2025-06-02","close":10078.3906},{"date":"2025-06-04","close":10517.8838},{"date":"2025-06-05","close":10767.5967},{"date":"2025-06-09","close":11187.1133},{"date":"2025-06-10","close":11167.1357},{"date":"2025-06-11","close":11107.2051},{"date":"2025-06-12","close":11157.1475},{"date":"2025-06-13","close":11436.8252},{"date":"2025-06-16","close":11267.0215},{"date":"2025-06-17","close":11117.1934},{"date":"2025-06-18","close":11127.1826},{"date":"2025-06-19","close":11386.8828},{"date":"2025-06-20","close":11326.9521},{"date":"2025-06-23","close":11107.2051},{"date":"2025-06-24","close":11886.3076},{"date":"2025-06-25","close":11656.5723},{"date":"2025-06-26","close":11326.9521},{"date":"2025-06-27","close":11207.0898},{"date":"2025-06-30","close":10987.3438},{"date":"2025-07-01","close":11067.251},{"date":"2025-07-02","close":10957.3779},{"date":"2025-07-03","close":11227.0674},{"date":"2025-07-04","close":11067.251},{"date":"2025-07-07","close":10837.5156},{"date":"2025-07-08","close":10797.5615},{"date":"2025-07-09","close":10817.5391},{"date":"2025-07-10","close":10767.5967},{"date":"2025-07-11","close":10817.5391},{"date":"2025-07-14","close":10647.7344},{"date":"2025-07-15","close":10677.7002},{"date":"2025-07-16","close":10497.9072},{"date":"2025-07-17","close":10477.9297},{"date":"2025-07-18","close":10637.7461},{"date":"2025-07-21","close":11107.2051},{"date":"2025-07-22","close":11087.2285},{"date":"2025-07-23","close":10967.3662},{"date":"2025-07-24","close":11207.0898},{"date":"2025-07-25","close":10987.3438},{"date":"2025-07-28","close":11047.2744},{"date":"2025-07-29","close":10867.4814},{"date":"2025-07-30","close":10917.4238},{"date":"2025-07-31","close":10727.6426},{"date":"2025-08-01","close":10268.1719},{"date":"2025-08-04","close":10358.0684},{"date":"2025-08-05","close":10607.7803},{"date":"2025-08-06","close":10807.5508},{"date":"2025-08-07","close":10757.6084},{"date":"2025-08-08","close":10607.7803},{"date":"2025-08-11","close":10837.5156},{"date":"2025-08-12","close":10607.7803},{"date":"2025-08-13","close":10437.9766},{"date":"2025-08-14","close":10507.8955},{"date":"2025-08-18","close":10178.2754},{"date":"2025-08-19","close":10038.4365},{"date":"2025-08-20","close":9938.5518},{"date":"2025-08-21","close":9948.54},{"date":"2025-08-22","close":9958.5283},{"date":"2025-08-25","close":10188.2637},{"date":"2025-08-26","close":10048.4248},{"date":"2025-08-27","close":10088.3789},{"date":"2025-08-28","close":9968.5166},{"date":"2025-08-29","close":9868.6318},{"date":"2025-09-01","close":9848.6553},{"date":"2025-09-02","close":9888.6094},{"date":"2025-09-03","close":9988.4941},{"date":"2025-09-04","close":10098.3672},{"date":"2025-09-05","close":9968.5166},{"date":"2025-09-08","close":10078.3906},{"date":"2025-09-09","close":9958.5283},{"date":"2025-09-10","close":9988.4941},{"date":"2025-09-11","close":10218.2295},{"date":"2025-09-12","close":10408.0107},{"date":"2025-09-15","close":10427.9873},{"date":"2025-09-16","close":10348.0801},{"date":"2025-09-17","close":10298.1377},{"date":"2025-09-18","close":10288.1484},{"date":"2025-09-19","close":10260.0},{"date":"2025-09-22","close":10088.3789},{"date":"2025-09-23","close":10118.3447},{"date":"2025-09-24","close":9998.4824},{"date":"2025-09-25","close":9928.5625},{"date":"2025-09-26","close":9668.8623},{"date":"2025-09-29","close":9608.9307},{"date":"2025-09-30","close":9578.9658},{"date":"2025-10-01","close":9359.2188},{"date":"2025-10-02","close":9369.207},{"date":"2025-10-10","close":9409.1611},{"date":"2025-10-13","close":9509.0459},{"date":"2025-10-14","close":9539.0117},{"date":"2025-10-15","close":9568.9775},{"date":"2025-10-16","close":9978.5059},{"date":"2025-10-17","close":10378.0449},{"date":"2025-10-20","close":10427.9873},{"date":"2025-10-21","close":10437.9766},{"date":"2025-10-22","close":10897.4473},{"date":"2025-10-23","close":10577.8154},{"date":"2025-10-24","close":11107.2051},{"date":"2025-10-27","close":11177.125},{"date":"2025-10-28","close":11237.0557},{"date":"2025-10-29","close":12165.9854},{"date":"2025-10-30","close":12026.1465},{"date":"2025-10-31","close":13384.582},{"date":"2025-11-03","close":15482.166},{"date":"2025-11-04","close":14802.9482},{"date":"2025-11-05","close":15012.7061},{"date":"2025-11-06","close":13654.2715},{"date":"2025-11-07","close":12985.042},{"date":"2025-11-10","close":12985.042},{"date":"2025-11-11","close":12715.3525},{"date":"2025-11-12","close":13084.9268},{"date":"2025-11-13","close":13144.8584},{"date":"2025-11-14","close":12245.8936},{"date":"2025-11-17","close":12235.9053},{"date":"2025-11-18","close":12735.3301},{"date":"2025-11-19","close":12096.0664},{"date":"2025-11-20","close":12825.2266},{"date":"2025-11-21","close":12136.0205},{"date":"2025-11-24","close":11566.6758},{"date":"2025-11-25","close":11286.998},{"date":"2025-11-26","close":11566.6758},{"date":"2025-11-27","close":11386.8828},{"date":"2025-11-28","close":11646.584},{"date":"2025-12-01","close":11736.4805},{"date":"2025-12-02","close":12086.0781},{"date":"2025-12-03","close":12665.4102},{"date":"2025-12-04","close":12685.3877},{"date":"2025-12-05","close":12275.8594},{"date":"2025-12-08","close":12285.8477},{"date":"2025-12-09","close":12096.0664},{"date":"2025-12-10","close":11966.2158},{"date":"2025-12-11","close":11886.3076},{"date":"2025-12-12","close":13114.8926},{"date":"2025-12-15","close":13574.3633},{"date":"2025-12-16","close":13034.9844},{"date":"2025-12-17","close":12785.2725},{"date":"2025-12-18","close":12435.6748},{"date":"2025-12-19","close":12295.8359},{"date":"2025-12-22","close":13684.2363},{"date":"2025-12-23","close":13534.4092},{"date":"2025-12-24","close":13134.8691},{"date":"2025-12-26","close":12765.2949},{"date":"2025-12-29","close":12855.1914},{"date":"2025-12-30","close":12165.9854},{"date":"2026-01-02","close":12405.709},{"date":"2026-01-05","close":13644.2822},{"date":"2026-01-06","close":13074.9385},{"date":"2026-01-07","close":12775.2842},{"date":"2026-01-08","close":12485.6172},{"date":"2026-01-09","close":12655.4219},{"date":"2026-01-12","close":12735.3301},{"date":"2026-01-13","close":12985.042},{"date":"2026-01-14","close":12775.2842},{"date":"2026-01-15","close":12775.2842},{"date":"2026-01-16","close":12755.3066},{"date":"2026-01-19","close":13504.4434},{"date":"2026-01-20","close":13384.582},{"date":"2026-01-21","close":12835.2148},{"date":"2026-01-22","close":13384.582},{"date":"2026-01-23","close":13364.6045},{"date":"2026-01-26","close":13874.0176},{"date":"2026-01-27","close":14273.5576},{"date":"2026-01-28","close":14982.7412},{"date":"2026-01-29","close":16580.9004},{"date":"2026-01-30","close":17310.0605},{"date":"2026-02-02","close":15931.6475},{"date":"2026-02-03","close":16491.0039},{"date":"2026-02-04","close":16101.4521},{"date":"2026-02-05","close":15002.7178},{"date":"2026-02-06","close":14223.6152},{"date":"2026-02-09","close":15392.2695},{"date":"2026-02-10","close":16870.5664},{"date":"2026-02-11","close":16880.5547},{"date":"2026-02-12","close":16241.291},{"date":"2026-02-13","close":15961.6133},{"date":"2026-02-19","close":16491.0039},{"date":"2026-02-20","close":16081.4756},{"date":"2026-02-23","close":16760.6934},{"date":"2026-02-24","close":17429.9219},{"date":"2026-02-25","close":17969.3008},{"date":"2026-02-26","close":17889.3926},{"date":"2026-02-27","close":17559.7715},{"date":"2026-03-03","close":15961.6133},{"date":"2026-03-04","close":13134.8691},{"date":"2026-03-05","close":15042.6719},{"date":"2026-03-06","close":16900.5312},{"date":"2026-03-09","close":17130.2676},{"date":"2026-03-10","close":17519.8184},{"date":"2026-03-11","close":17629.6914},{"date":"2026-03-12","close":18688.4727},{"date":"2026-03-13","close":22823.709},{"date":"2026-03-16","close":21525.2051},{"date":"2026-03-17","close":21974.6875},{"date":"2026-03-18","close":22923.5938},{"date":"2026-03-19","close":23722.6738},{"date":"2026-03-20","close":25270.8887},{"date":"2026-03-23","close":22823.709},{"date":"2026-03-24","close":20975.8379},{"date":"2026-03-25","close":20975.8379},{"date":"2026-03-26","close":20026.9297},{"date":"2026-03-27","close":19098.0},{"date":"2026-03-30","close":18350.0},{"date":"2026-03-31","close":17620.0},{"date":"2026-04-01","close":20850.0},{"date":"2026-04-02","close":19860.0},{"date":"2026-04-03","close":20900.0},{"date":"2026-04-06","close":19600.0},{"date":"2026-04-07","close":19010.0},{"date":"2026-04-08","close":20350.0},{"date":"2026-04-09","close":19580.0},{"date":"2026-04-10","close":19980.0},{"date":"2026-04-13","close":20400.0},{"date":"2026-04-14","close":21900.0},{"date":"2026-04-15","close":22700.0},{"date":"2026-04-16","close":22750.0},{"date":"2026-04-17","close":22100.0},{"date":"2026-04-20","close":21300.0},{"date":"2026-04-21","close":22750.0},{"date":"2026-04-22","close":25150.0},{"date":"2026-04-23","close":26050.0},{"date":"2026-04-24","close":27200.0},{"date":"2026-04-27","close":26700.0},{"date":"2026-04-28","close":26850.0},{"date":"2026-04-29","close":31250.0},{"date":"2026-04-30","close":30050.0},{"date":"2026-05-04","close":30350.0},{"date":"2026-05-06","close":30200.0},{"date":"2026-05-07","close":26900.0},{"date":"2026-05-08","close":26600.0},{"date":"2026-05-11","close":25700.0},{"date":"2026-05-12","close":24550.0},{"date":"2026-05-13","close":23650.0},{"date":"2026-05-14","close":23800.0},{"date":"2026-05-15","close":22300.0},{"date":"2026-05-18","close":21650.0},{"date":"2026-05-19","close":20950.0},{"date":"2026-05-20","close":20100.0},{"date":"2026-05-21","close":22500.0},{"date":"2026-05-22","close":23650.0},{"date":"2026-05-26","close":23750.0},{"date":"2026-05-27","close":23200.0},{"date":"2026-05-28","close":22400.0},{"date":"2026-05-29","close":21350.0},{"date":"2026-06-01","close":20550.0},{"date":"2026-06-02","close":19040.0},{"date":"2026-06-04","close":19490.0},{"date":"2026-06-05","close":17850.0},{"date":"2026-06-08","close":16040.0},{"date":"2026-06-09","close":16580.0},{"date":"2026-06-10","close":16330.0},{"date":"2026-06-11","close":16310.0},{"date":"2026-06-12","close":16600.0},{"date":"2026-06-15","close":17320.0},{"date":"2026-06-16","close":17960.0},{"date":"2026-06-17","close":17690.0},{"date":"2026-06-18","close":16610.0},{"date":"2026-06-19","close":17200.0},{"date":"2026-06-22","close":16460.0},{"date":"2026-06-23","close":15080.0},{"date":"2026-06-24","close":15180.0},{"date":"2026-06-25","close":14930.0},{"date":"2026-06-26","close":13430.0},{"date":"2026-06-29","close":15030.0},{"date":"2026-06-30","close":14790.0},{"date":"2026-07-01","close":15750.0},{"date":"2026-07-02","close":14480.0},{"date":"2026-07-03","close":14390.0},{"date":"2026-07-06","close":13540.0},{"date":"2026-07-07","close":13080.0},{"date":"2026-07-08","close":12030.0},{"date":"2026-07-09","close":11950.0},{"date":"2026-07-10","close":12670.0},{"date":"2026-07-13","close":12000.0},{"date":"2026-07-14","close":11790.0},{"date":"2026-07-15","close":12400.0},{"date":"2026-07-16","close":11510.0},{"date":"2026-07-20","close":10760.0},{"date":"2026-07-21","close":10780.0},{"date":"2026-07-22","close":11120.0},{"date":"2026-07-23","close":12620.0},{"date":"2026-07-24","close":11860.0},{"date":"2026-07-27","close":11670.0},{"date":"2026-07-28","close":10490.0},{"date":"2026-07-29","close":9380.0},{"date":"2026-07-30","close":9020.0},{"date":"2026-07-31","close":10350.0},{"date":"2026-08-03","close":10630.0},{"date":"2026-08-04","close":11490.0},{"date":"2026-08-05","close":12000.0},{"date":"2026-08-06","close":11950.0},{"date":"2026-08-07","close":11840.0},{"date":"2026-08-10","close":12400.0},{"date":"2026-08-11","close":12180.0},{"date":"2026-08-12","close":12350.0},{"date":"2026-08-13","close":12510.0},{"date":"2026-08-14","close":12420.0},{"date":"2026-08-18","close":11730.0},{"date":"2026-08-19","close":11480.0},{"date":"2026-08-20","close":11720.0},{"date":"2026-08-21","close":10860.0},{"date":"2026-08-24","close":11040.0},{"date":"2026-08-25","close":11270.0},{"date":"2026-08-26","close":11210.0},{"date":"2026-08-27","close":11740.0},{"date":"2026-08-28","close":11620.0},{"date":"2026-08-31","close":11620.0},{"date":"2026-09-01","close":11300.0},{"date":"2026-09-02","close":10750.0},{"date":"2026-09-03","close":10550.0},{"date":"2026-09-04","close":10960.0},{"date":"2026-09-07","close":11130.0},{"date":"2026-09-08","close":10930.0},{"date":"2026-09-09","close":11440.0},{"date":"2026-09-10","close":11500.0},{"date":"2026-09-11","close":11320.0},{"date":"2026-09-14","close":11210.0},{"date":"2026-09-15","close":12410.0},{"date":"2026-09-16","close":12730.0},{"date":"2026-09-17","close":13160.0},{"date":"2026-09-18","close":13730.0},{"date":"2026-09-21","close":13830.0},{"date":"2026-09-22","close":13500.0},{"date":"2026-09-23","close":13570.0},{"date":"2026-09-28","close":12960.0},{"date":"2026-09-29","close":13220.0},{"date":"2026-09-30","close":14040.0},{"date":"2026-10-01","close":14020.0},{"date":"2026-10-02","close":15300.0},{"date":"2026-10-06","close":15860.0},{"date":"2026-10-07","close":15350.0},{"date":"2026-10-08","close":16430.0},{"date":"2026-10-12","close":15700.0},{"date":"2026-10-13","close":15790.0},{"date":"2026-10-14","close":16320.0},{"date":"2026-10-15","close":13480.0},{"date":"2026-10-16","close":13030.0},{"date":"2026-10-19","close":14220.0},{"date":"2026-10-20","close":12820.0},{"date":"2026-10-21","close":14150.0},{"date":"2026-10-22","close":14130.0},{"date":"2026-10-23","close":12330.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":197263.0,"foreign_net":-362767.0,"institution_net":165504.0},{"date":"2026-10-21","retail_net":-369271.0,"foreign_net":314039.0,"institution_net":55232.0},{"date":"2026-10-20","retail_net":212225.0,"foreign_net":-318195.0,"institution_net":105970.0},{"date":"2026-10-19","retail_net":-213703.0,"foreign_net":272067.0,"institution_net":-58364.0},{"date":"2026-10-16","retail_net":479713.0,"foreign_net":-130320.0,"institution_net":-349393.0},{"date":"2026-10-15","retail_net":296703.0,"foreign_net":-298082.0,"institution_net":1379.0},{"date":"2026-10-14","retail_net":505473.0,"foreign_net":-519433.0,"institution_net":13960.0},{"date":"2026-10-13","retail_net":-97771.0,"foreign_net":-75301.0,"institution_net":173072.0},{"date":"2026-10-12","retail_net":98926.0,"foreign_net":-446667.0,"institution_net":347741.0},{"date":"2026-10-08","retail_net":-128858.0,"foreign_net":-295069.0,"institution_net":423927.0},{"date":"2026-10-07","retail_net":-10544.0,"foreign_net":-126367.0,"institution_net":136911.0},{"date":"2026-10-06","retail_net":161069.0,"foreign_net":-425455.0,"institution_net":264386.0},{"date":"2026-10-02","retail_net":-356524.0,"foreign_net":100771.0,"institution_net":255753.0},{"date":"2026-10-01","retail_net":295151.0,"foreign_net":-304005.0,"institution_net":8854.0},{"date":"2026-09-30","retail_net":-191558.0,"foreign_net":124255.0,"institution_net":67303.0},{"date":"2026-09-29","retail_net":30226.0,"foreign_net":17324.0,"institution_net":-47550.0},{"date":"2026-09-28","retail_net":81266.0,"foreign_net":-64362.0,"institution_net":-16904.0},{"date":"2026-09-23","retail_net":107677.0,"foreign_net":-76643.0,"institution_net":-31034.0},{"date":"2026-09-22","retail_net":96994.0,"foreign_net":-58819.0,"institution_net":-38175.0},{"date":"2026-09-21","retail_net":-2224.0,"foreign_net":-164057.0,"institution_net":166281.0},{"date":"2026-09-18","retail_net":211789.0,"foreign_net":-403559.0,"institution_net":191770.0},{"date":"2026-09-17","retail_net":54527.0,"foreign_net":-64865.0,"institution_net":10338.0},{"date":"2026-09-16","retail_net":562661.0,"foreign_net":-654309.0,"institution_net":91648.0},{"date":"2026-09-15","retail_net":-139117.0,"foreign_net":8826.0,"institution_net":130291.0},{"date":"2026-09-14","retail_net":15914.0,"foreign_net":-34690.0,"institution_net":18776.0},{"date":"2026-09-11","retail_net":51986.0,"foreign_net":-27606.0,"institution_net":-24380.0},{"date":"2026-09-10","retail_net":20453.0,"foreign_net":-41159.0,"institution_net":20706.0},{"date":"2026-09-09","retail_net":38400.0,"foreign_net":21123.0,"institution_net":-59523.0},{"date":"2026-09-08","retail_net":55509.0,"foreign_net":-41226.0,"institution_net":-14283.0},{"date":"2026-09-07","retail_net":7960.0,"foreign_net":80867.0,"institution_net":-88827.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":197263.0,"foreign_net":-362767.0,"institution_net":165504.0},"d3":{"retail_net":40217.0,"foreign_net":-366923.0,"institution_net":326706.0},"d7":{"retail_net":1108403.0,"foreign_net":-1042691.0,"institution_net":-65712.0},"d14":{"retail_net":1069852.0,"foreign_net":-2614784.0,"institution_net":1544932.0},"d30":{"retail_net":2072315.0,"foreign_net":-3993684.0,"institution_net":1921369.0}},"analysis":"최근 5일 외국인 순매수 -22.52만, 기관 순매수 -8.11만. 30일 누적: 외국인 -399.37만, 기관 192.14만.","foreign_flow":-225176.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-81051.0},"insider_trades":[],"price_analysis":{"current":12790.0,"low_30d":10880.0,"support":11577.0,"high_30d":17850.0,"change_1d":-9.5,"change_7d":-9.0,"change_30d":18.4,"resistance":17153.0,"position_in_range":27.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":12.36,"per":75.7,"quarter":"2024-Q3"},{"pbr":7.84,"per":139.88,"quarter":"2024-Q4"},{"pbr":7.12,"per":248.89,"quarter":"2025-Q1"},{"pbr":7.37,"per":622.51,"quarter":"2025-Q2"},{"pbr":6.44,"per":null,"quarter":"2025-Q3"},{"pbr":8.15,"per":null,"quarter":"2025-Q4"},{"pbr":11.95,"per":null,"quarter":"2026-Q1"},{"pbr":10.04,"per":null,"quarter":"2026-Q2"},{"pbr":4.26,"per":null,"quarter":"현재"}],"timeline":[{"close":18428.7715,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":11766.4463,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":10627.7578,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":10987.3438,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":9578.9658,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":12165.9854,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":17620.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":14790.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":8.91,"pbr_5y_low":6.44,"per_5y_avg":271.75,"per_5y_low":75.7,"current_pbr":4.26,"current_per":null,"pbr_5y_high":12.36,"per_5y_high":622.51,"pbr_5y_median":8.0,"per_5y_median":194.38,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"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":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 19% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ELECTRICAL EQUIPMENT & PARTS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +19.0%"},"momentum":{"grade":"C","reason":"RSI 50"},"valuation":{"grade":"C","reason":"적자 (EPS -4, PBR 4.31x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -0.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-0.1,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-0.14,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.11,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.48,"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":7.39,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":0.19,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-0.97,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":12.36,"per":75.7,"close":18428.7715,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":7.84,"per":139.88,"close":11766.4463,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":7.12,"per":248.89,"close":10627.7578,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":7.37,"per":622.51,"close":10987.3438,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":6.44,"per":null,"close":9578.9658,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":8.15,"per":null,"close":12165.9854,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":11.95,"per":null,"close":17620.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":10.04,"per":null,"close":14790.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"4.3배"},{"label":"ROE","value":"-0.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-4.24,"pbr":null,"per":null,"roa":-0.0009543621653728835,"roe":-0.0014100534861547723,"revenue":51297766953.0,"market_cap":null,"net_income":-286651686.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.0739110776005868,"total_assets":300359440473.0,"total_equity":203291356544.0,"profit_margin":-0.005587995404607686,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":532787047.0,"operating_margin":0.010386164518392188},{"eps":-25.13,"pbr":9.19,"per":4191.67,"roa":-0.006205915863776295,"roe":-0.008542514931238969,"revenue":43100000000.0,"market_cap":1701500000000.0,"net_income":-1700000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.049096702482598606,"total_assets":280141965209.0,"total_equity":203515882617.0,"profit_margin":-0.03944315545243619,"dividend_yield":0.09,"fiscal_quarter":"Q1","operating_income":-1100000000.0,"operating_margin":-0.025522041763341066},{"eps":13.3,"pbr":null,"per":null,"roa":0.0032589112191189116,"roe":0.004341511150803815,"revenue":40600000000.0,"market_cap":null,"net_income":900000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.11303099704433497,"total_assets":274526446057.0,"total_equity":206070486502.0,"profit_margin":0.022167487684729065,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1100000000.0,"operating_margin":0.027093596059113302},{"eps":-8.87,"pbr":null,"per":null,"roa":-0.0020919799342756554,"roe":-0.0028352073683365828,"revenue":38500000000.0,"market_cap":null,"net_income":-600000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.07322715098701299,"total_assets":278168116943.0,"total_equity":205248520972.0,"profit_margin":-0.015584415584415584,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-200000000.0,"operating_margin":-0.005194805194805195},{"eps":-2.96,"pbr":null,"per":null,"roa":-0.0007183537120945949,"roe":-0.0009257966017949256,"revenue":39200000000.0,"market_cap":null,"net_income":-200000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.08525202908163265,"total_assets":265262167915.0,"total_equity":205824975627.0,"profit_margin":-0.00510204081632653,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":0.0,"operating_margin":0.0},{"eps":-16.69,"pbr":null,"per":null,"roa":-0.004193930206212352,"roe":-0.005481165547992075,"revenue":35325515600.0,"market_cap":null,"net_income":-1129283624.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.06633642635353354,"total_assets":269266193874.0,"total_equity":206029833274.0,"profit_margin":-0.03196793039872856,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1083093742.0,"operating_margin":-0.030660380283310005},{"eps":21.35,"pbr":null,"per":null,"roa":0.0057051512713597475,"roe":0.006971640661654201,"revenue":37219860330.0,"market_cap":null,"net_income":1444242339.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.1473460549119691,"total_assets":253147071884.0,"total_equity":207159606912.0,"profit_margin":0.0388030026495266,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1948782796.0,"operating_margin":0.05235868105687757},{"eps":15.95,"pbr":null,"per":null,"roa":0.004336176113973731,"roe":0.005244346259238832,"revenue":33306567983.0,"market_cap":null,"net_income":1079140535.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.1169904275633814,"total_assets":248869166435.0,"total_equity":205772174768.0,"profit_margin":0.03240023215693685,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1060574443.0,"operating_margin":0.031842801802375066},{"eps":22.09,"pbr":null,"per":null,"roa":0.005576288220016792,"roe":0.007300659038234317,"revenue":38924129877.0,"market_cap":null,"net_income":1494460277.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.12081609525660252,"total_assets":268002696065.0,"total_equity":204702105546.0,"profit_margin":0.03839418586163608,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1946586559.0,"operating_margin":0.05000976425551967},{"eps":24.73,"pbr":null,"per":null,"roa":0.006744810711146189,"roe":0.008231625954370584,"revenue":32625047609.0,"market_cap":null,"net_income":1672803290.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.12081882307851807,"total_assets":248013378231.0,"total_equity":203216630502.0,"profit_margin":0.051273589238795096,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1241149468.0,"operating_margin":0.03804284005573725},{"eps":180.69,"pbr":null,"per":null,"roa":0.045922078150275596,"roe":0.06020100974119459,"revenue":136884683735.0,"market_cap":null,"net_income":12224407560.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":266198918960.0,"total_equity":203059842560.0,"profit_margin":0.08930442198826037,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":13568106930.0,"operating_margin":0.09912070919685206}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":243.46,"per":75.7,"date":"2024-09","close":18428.77,"source":"reported"},{"eps":243.46,"per":63.63,"date":"2024-10","close":15492.15,"source":"reported"},{"eps":243.46,"per":47.14,"date":"2024-11","close":11476.78,"source":"reported"},{"eps":84.12,"per":139.88,"date":"2024-12","close":11766.45,"source":"reported"},{"eps":84.12,"per":157.33,"date":"2025-01","close":13234.75,"source":"reported"},{"eps":84.12,"per":134.65,"date":"2025-02","close":11326.95,"source":"reported"},{"eps":42.7,"per":248.89,"date":"2025-03","close":10627.76,"source":"reported"},{"eps":42.7,"per":260.82,"date":"2025-04","close":11137.17,"source":"reported"},{"eps":42.7,"per":239.07,"date":"2025-05","close":10208.24,"source":"reported"},{"eps":17.65,"per":622.51,"date":"2025-06","close":10987.34,"source":"reported"},{"eps":17.65,"per":607.8,"date":"2025-07","close":10727.64,"source":"reported"},{"eps":17.65,"per":559.13,"date":"2025-08","close":9868.63,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":263.05,"std":204.29,"count":12,"current":559.13,"lower_1sd":58.75,"upper_1sd":467.34},"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":"LS머트리얼즈","phase":"above-fold","symbol_resolved":true}