{"status":"ok","report":{"meta":{"sections":{"prices":{"reason":"no_recent_prices","status":"unavailable_size"},"portfolio":{"status":"available"},"technical":{"reason":"no_technical_14d","status":"unavailable_size"},"chart_data":{"as_of":"2026-07-27","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-07-27","status":"available"},"supply_demand":{"reason":"no_recent_supply_60d","status":"unavailable_size"}},"generated_at":"2026-10-23T09:56:02.327039+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-186.2,"direction":"higher_better","percentile":7}],"summary":"성장성 데이터 부족","percentile":7},"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":[],"summary":"모멘텀 데이터 부족","percentile":null},"valuation":{"grade":"C","metrics":[],"summary":"PER 71.66x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":9139.06,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.01,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-2.4,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 9139.1x, 순차입금비율 -0.0x","percentile":53}},"signals":[],"summary":"IBKS제23호스팩(467930)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 89.25억. PER 71.7배 / ROE 0.2%.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":null,"grade":"C","trend":"횡보","atr_14":null,"rsi_14":null,"sma_20":null,"sma_60":null,"comment":"횡보 추세","analysis":"기술적 지표 데이터가 부족합니다.","bb_lower":null,"bb_upper":null,"macd_signal":null},"chart_data":[{"date":"2024-10-23","open":2170,"high":2195,"low":2165,"close":2195,"volume":1860,"rsi_14":63.16,"sma_20":2162.75,"sma_60":2173.17,"sma_120":2196.71},{"date":"2024-10-24","open":2195,"high":2195,"low":2175,"close":2190,"volume":3290,"rsi_14":57.89,"sma_20":2165.0,"sma_60":2172.58,"sma_120":2196.46},{"date":"2024-10-25","open":2185,"high":2185,"low":2155,"close":2170,"volume":4069,"rsi_14":45.45,"sma_20":2165.75,"sma_60":2172.0,"sma_120":2196.04},{"date":"2024-10-28","open":2170,"high":2185,"low":2170,"close":2170,"volume":1286,"rsi_14":50.0,"sma_20":2166.75,"sma_60":2171.42,"sma_120":2195.29},{"date":"2024-10-29","open":2185,"high":2185,"low":2155,"close":2185,"volume":6288,"rsi_14":56.52,"sma_20":2169.0,"sma_60":2171.0,"sma_120":2194.71},{"date":"2024-10-30","open":2155,"high":2190,"low":2155,"close":2185,"volume":1396,"rsi_14":59.09,"sma_20":2170.25,"sma_60":2170.42,"sma_120":2194.21},{"date":"2024-10-31","open":2185,"high":2185,"low":2175,"close":2180,"volume":1266,"rsi_14":61.9,"sma_20":2170.75,"sma_60":2169.92,"sma_120":2193.54},{"date":"2024-11-01","open":2180,"high":2195,"low":2155,"close":2190,"volume":76,"rsi_14":68.18,"sma_20":2171.5,"sma_60":2169.67,"sma_120":2192.96},{"date":"2024-11-04","open":2190,"high":2190,"low":2180,"close":2185,"volume":1614,"rsi_14":65.22,"sma_20":2171.75,"sma_60":2169.25,"sma_120":2192.5},{"date":"2024-11-05","open":2185,"high":2185,"low":2160,"close":2180,"volume":313,"rsi_14":62.5,"sma_20":2172.25,"sma_60":2168.92,"sma_120":2191.92},{"date":"2024-11-06","open":2180,"high":2180,"low":2155,"close":2175,"volume":619,"rsi_14":54.55,"sma_20":2172.5,"sma_60":2169.17,"sma_120":2191.33},{"date":"2024-11-07","open":2175,"high":2175,"low":2160,"close":2170,"volume":309,"rsi_14":52.17,"sma_20":2172.75,"sma_60":2169.17,"sma_120":2190.71},{"date":"2024-11-08","open":2170,"high":2170,"low":2155,"close":2160,"volume":488,"rsi_14":43.48,"sma_20":2173.0,"sma_60":2168.92,"sma_120":2190.04},{"date":"2024-11-11","open":2150,"high":2165,"low":2145,"close":2160,"volume":18730,"rsi_14":45.45,"sma_20":2173.5,"sma_60":2168.67,"sma_120":2189.38},{"date":"2024-11-12","open":2145,"high":2155,"low":2125,"close":2140,"volume":31171,"rsi_14":23.81,"sma_20":2173.0,"sma_60":2168.08,"sma_120":2188.58},{"date":"2024-11-13","open":2125,"high":2180,"low":2115,"close":2135,"volume":74160,"rsi_14":23.81,"sma_20":2172.25,"sma_60":2167.42,"sma_120":2187.71},{"date":"2024-11-14","open":2125,"high":2150,"low":2110,"close":2120,"volume":29948,"rsi_14":25.0,"sma_20":2170.0,"sma_60":2166.33,"sma_120":2186.75},{"date":"2024-11-15","open":2120,"high":2145,"low":2120,"close":2120,"volume":6705,"rsi_14":25.0,"sma_20":2167.75,"sma_60":2165.17,"sma_120":2185.88},{"date":"2024-11-18","open":2120,"high":2140,"low":2120,"close":2140,"volume":3337,"rsi_14":28.57,"sma_20":2166.0,"sma_60":2164.42,"sma_120":2185.25},{"date":"2024-11-19","open":2130,"high":2140,"low":2105,"close":2135,"volume":35752,"rsi_14":27.27,"sma_20":2164.25,"sma_60":2163.58,"sma_120":2184.62},{"date":"2024-11-20","open":2130,"high":2135,"low":2090,"close":2110,"volume":35540,"rsi_14":23.08,"sma_20":2160.0,"sma_60":2162.33,"sma_120":2183.83},{"date":"2024-11-21","open":2110,"high":2125,"low":2095,"close":2100,"volume":30450,"rsi_14":15.38,"sma_20":2155.5,"sma_60":2161.0,"sma_120":2183.08},{"date":"2024-11-22","open":2100,"high":2125,"low":2100,"close":2115,"volume":4920,"rsi_14":25.0,"sma_20":2152.75,"sma_60":2160.0,"sma_120":2182.62},{"date":"2024-11-25","open":2115,"high":2165,"low":2110,"close":2120,"volume":2900,"rsi_14":28.57,"sma_20":2150.25,"sma_60":2159.08,"sma_120":2182.17},{"date":"2024-11-26","open":2165,"high":2165,"low":2095,"close":2115,"volume":10589,"rsi_14":28.57,"sma_20":2146.75,"sma_60":2158.33,"sma_120":2181.67},{"date":"2024-11-27","open":2135,"high":2135,"low":2105,"close":2130,"volume":6161,"rsi_14":36.67,"sma_20":2144.0,"sma_60":2157.92,"sma_120":2181.21},{"date":"2024-11-28","open":2150,"high":2150,"low":2115,"close":2125,"volume":590,"rsi_14":37.93,"sma_20":2141.25,"sma_60":2157.5,"sma_120":2180.62},{"date":"2024-11-29","open":2130,"high":2130,"low":2110,"close":2115,"volume":6061,"rsi_14":35.48,"sma_20":2137.5,"sma_60":2156.5,"sma_120":2179.96},{"date":"2024-12-02","open":2115,"high":2115,"low":2095,"close":2100,"volume":1389,"rsi_14":36.67,"sma_20":2133.25,"sma_60":2155.25,"sma_120":2179.17},{"date":"2024-12-03","open":2085,"high":2110,"low":2080,"close":2105,"volume":3457,"rsi_14":40.0,"sma_20":2129.5,"sma_60":2154.08,"sma_120":2178.42},{"date":"2024-12-04","open":2070,"high":2105,"low":2065,"close":2090,"volume":20879,"rsi_14":40.0,"sma_20":2125.25,"sma_60":2152.67,"sma_120":2177.5},{"date":"2024-12-05","open":2125,"high":2125,"low":2085,"close":2095,"volume":38012,"rsi_14":41.94,"sma_20":2121.5,"sma_60":2151.42,"sma_120":2176.67},{"date":"2024-12-06","open":2095,"high":2130,"low":2085,"close":2115,"volume":10670,"rsi_14":41.94,"sma_20":2119.25,"sma_60":2150.5,"sma_120":2176.0},{"date":"2024-12-09","open":2100,"high":2110,"low":2040,"close":2105,"volume":12081,"rsi_14":40.62,"sma_20":2116.5,"sma_60":2149.42,"sma_120":2175.21},{"date":"2024-12-10","open":2110,"high":2115,"low":2070,"close":2090,"volume":11355,"rsi_14":43.33,"sma_20":2114.0,"sma_60":2148.17,"sma_120":2174.33},{"date":"2024-12-11","open":2090,"high":2115,"low":2090,"close":2110,"volume":7154,"rsi_14":53.12,"sma_20":2112.75,"sma_60":2147.25,"sma_120":2173.58},{"date":"2024-12-12","open":2125,"high":2130,"low":2090,"close":2110,"volume":3049,"rsi_14":48.28,"sma_20":2112.25,"sma_60":2146.83,"sma_120":2172.83},{"date":"2024-12-13","open":2090,"high":2135,"low":2090,"close":2100,"volume":1710,"rsi_14":43.33,"sma_20":2111.25,"sma_60":2146.33,"sma_120":2171.88},{"date":"2024-12-16","open":2100,"high":2130,"low":2065,"close":2065,"volume":13374,"rsi_14":36.11,"sma_20":2107.5,"sma_60":2144.67,"sma_120":2170.71},{"date":"2024-12-17","open":2080,"high":2090,"low":2070,"close":2085,"volume":2498,"rsi_14":37.84,"sma_20":2105.0,"sma_60":2143.42,"sma_120":2169.71},{"date":"2024-12-18","open":2085,"high":2135,"low":2085,"close":2090,"volume":12385,"rsi_14":40.54,"sma_20":2104.0,"sma_60":2142.25,"sma_120":2168.67},{"date":"2024-12-19","open":2105,"high":2110,"low":2095,"close":2105,"volume":761,"rsi_14":47.37,"sma_20":2104.25,"sma_60":2141.58,"sma_120":2167.96},{"date":"2024-12-20","open":2095,"high":2100,"low":2085,"close":2100,"volume":1259,"rsi_14":50.0,"sma_20":2103.5,"sma_60":2140.67,"sma_120":2166.96},{"date":"2024-12-23","open":2100,"high":2140,"low":2070,"close":2080,"volume":2324,"rsi_14":43.59,"sma_20":2101.5,"sma_60":2139.5,"sma_120":2165.83},{"date":"2024-12-24","open":2130,"high":2130,"low":2050,"close":2055,"volume":23923,"rsi_14":41.46,"sma_20":2098.5,"sma_60":2138.08,"sma_120":2164.46},{"date":"2024-12-26","open":2060,"high":2070,"low":2045,"close":2060,"volume":11369,"rsi_14":41.46,"sma_20":2095.0,"sma_60":2136.42,"sma_120":2163.12},{"date":"2024-12-27","open":2060,"high":2075,"low":2035,"close":2035,"volume":86126,"rsi_14":30.95,"sma_20":2090.5,"sma_60":2134.17,"sma_120":2161.5},{"date":"2024-12-30","open":2040,"high":2075,"low":2040,"close":2055,"volume":31646,"rsi_14":38.64,"sma_20":2087.5,"sma_60":2132.17,"sma_120":2160.04},{"date":"2025-01-02","open":2065,"high":2080,"low":2060,"close":2060,"volume":20988,"rsi_14":42.86,"sma_20":2085.5,"sma_60":2130.17,"sma_120":2158.67},{"date":"2025-01-03","open":2070,"high":2110,"low":2060,"close":2095,"volume":43916,"rsi_14":46.67,"sma_20":2085.0,"sma_60":2128.92,"sma_120":2157.38},{"date":"2025-01-06","open":2095,"high":2125,"low":2095,"close":2100,"volume":7121,"rsi_14":47.83,"sma_20":2085.5,"sma_60":2127.75,"sma_120":2156.21},{"date":"2025-01-07","open":2095,"high":2095,"low":2085,"close":2085,"volume":1683,"rsi_14":46.81,"sma_20":2085.0,"sma_60":2126.42,"sma_120":2154.92},{"date":"2025-01-08","open":2070,"high":2115,"low":2040,"close":2065,"volume":36344,"rsi_14":50.0,"sma_20":2082.5,"sma_60":2124.92,"sma_120":2153.46},{"date":"2025-01-09","open":2070,"high":2085,"low":2065,"close":2085,"volume":3769,"rsi_14":50.0,"sma_20":2081.5,"sma_60":2123.83,"sma_120":2152.04},{"date":"2025-01-10","open":2080,"high":2090,"low":2080,"close":2085,"volume":615,"rsi_14":48.84,"sma_20":2081.25,"sma_60":2122.75,"sma_120":2150.79},{"date":"2025-01-13","open":2085,"high":2085,"low":2070,"close":2075,"volume":7785,"rsi_14":42.86,"sma_20":2079.5,"sma_60":2121.5,"sma_120":2149.38},{"date":"2025-01-14","open":2110,"high":2165,"low":2080,"close":2080,"volume":3175,"rsi_14":45.24,"sma_20":2078.0,"sma_60":2120.08,"sma_120":2148.17},{"date":"2025-01-15","open":2085,"high":2090,"low":2085,"close":2090,"volume":208,"rsi_14":52.5,"sma_20":2077.5,"sma_60":2118.83,"sma_120":2147.04},{"date":"2025-01-16","open":2090,"high":2100,"low":2085,"close":2095,"volume":3517,"rsi_14":61.11,"sma_20":2079.0,"sma_60":2117.5,"sma_120":2146.0},{"date":"2025-01-17","open":2090,"high":2095,"low":2085,"close":2095,"volume":14736,"rsi_14":60.0,"sma_20":2079.5,"sma_60":2116.25,"sma_120":2144.96},{"date":"2025-01-20","open":2095,"high":2095,"low":2085,"close":2095,"volume":671,"rsi_14":70.0,"sma_20":2079.75,"sma_60":2114.58,"sma_120":2143.88},{"date":"2025-01-21","open":2090,"high":2090,"low":2085,"close":2085,"volume":157,"rsi_14":60.71,"sma_20":2078.75,"sma_60":2112.83,"sma_120":2142.71},{"date":"2025-01-22","open":2075,"high":2090,"low":2070,"close":2090,"volume":4555,"rsi_14":60.71,"sma_20":2078.25,"sma_60":2111.5,"sma_120":2141.75},{"date":"2025-01-23","open":2085,"high":2095,"low":2075,"close":2095,"volume":3687,"rsi_14":50.0,"sma_20":2079.0,"sma_60":2110.25,"sma_120":2140.83},{"date":"2025-01-24","open":2100,"high":2105,"low":2100,"close":2100,"volume":15694,"rsi_14":50.0,"sma_20":2081.25,"sma_60":2108.83,"sma_120":2139.92},{"date":"2025-01-31","open":2075,"high":2120,"low":2070,"close":2115,"volume":12314,"rsi_14":63.64,"sma_20":2084.0,"sma_60":2107.67,"sma_120":2139.04},{"date":"2025-02-03","open":2105,"high":2105,"low":2095,"close":2105,"volume":181,"rsi_14":70.0,"sma_20":2087.5,"sma_60":2106.42,"sma_120":2138.17},{"date":"2025-02-04","open":2125,"high":2125,"low":2100,"close":2105,"volume":189,"rsi_14":62.5,"sma_20":2090.0,"sma_60":2105.0,"sma_120":2137.33},{"date":"2025-02-05","open":2105,"high":2110,"low":2100,"close":2110,"volume":119,"rsi_14":64.71,"sma_20":2092.5,"sma_60":2103.75,"sma_120":2136.5},{"date":"2025-02-06","open":2110,"high":2110,"low":2100,"close":2110,"volume":615,"rsi_14":73.33,"sma_20":2093.25,"sma_60":2102.58,"sma_120":2135.75},{"date":"2025-02-07","open":2115,"high":2115,"low":2105,"close":2115,"volume":987,"rsi_14":73.33,"sma_20":2094.0,"sma_60":2101.58,"sma_120":2135.38},{"date":"2025-02-10","open":2105,"high":2105,"low":2085,"close":2105,"volume":3957,"rsi_14":60.0,"sma_20":2095.0,"sma_60":2100.5,"sma_120":2134.83},{"date":"2025-02-11","open":2080,"high":2135,"low":2080,"close":2100,"volume":1698,"rsi_14":53.33,"sma_20":2096.75,"sma_60":2099.5,"sma_120":2134.21},{"date":"2025-02-12","open":2095,"high":2130,"low":2095,"close":2125,"volume":18566,"rsi_14":65.0,"sma_20":2098.75,"sma_60":2098.92,"sma_120":2133.79},{"date":"2025-02-13","open":2120,"high":2130,"low":2120,"close":2130,"volume":15796,"rsi_14":66.67,"sma_20":2101.0,"sma_60":2098.75,"sma_120":2133.42},{"date":"2025-02-14","open":2135,"high":2135,"low":2120,"close":2135,"volume":4616,"rsi_14":75.0,"sma_20":2104.0,"sma_60":2098.75,"sma_120":2133.08},{"date":"2025-02-17","open":2130,"high":2195,"low":2130,"close":2140,"volume":3825,"rsi_14":75.0,"sma_20":2107.0,"sma_60":2099.08,"sma_120":2132.71},{"date":"2025-02-18","open":2160,"high":2160,"low":2145,"close":2145,"volume":772,"rsi_14":75.0,"sma_20":2109.75,"sma_60":2099.5,"sma_120":2132.33},{"date":"2025-02-19","open":2140,"high":2140,"low":2120,"close":2130,"volume":6420,"rsi_14":63.64,"sma_20":2111.5,"sma_60":2099.33,"sma_120":2131.88},{"date":"2025-02-20","open":2130,"high":2185,"low":2130,"close":2130,"volume":557,"rsi_14":57.89,"sma_20":2113.25,"sma_60":2099.25,"sma_120":2131.42},{"date":"2025-02-21","open":2110,"high":2170,"low":2110,"close":2145,"volume":160,"rsi_14":70.0,"sma_20":2115.75,"sma_60":2099.83,"sma_120":2131.08},{"date":"2025-02-24","open":2140,"high":2165,"low":2135,"close":2160,"volume":7884,"rsi_14":73.91,"sma_20":2119.5,"sma_60":2100.83,"sma_120":2130.92},{"date":"2025-02-25","open":2120,"high":2170,"low":2120,"close":2150,"volume":1800,"rsi_14":66.67,"sma_20":2122.5,"sma_60":2101.42,"sma_120":2130.71},{"date":"2025-02-26","open":2150,"high":2180,"low":2130,"close":2180,"volume":6107,"rsi_14":73.33,"sma_20":2126.75,"sma_60":2102.42,"sma_120":2130.75},{"date":"2025-02-27","open":2165,"high":2165,"low":2125,"close":2165,"volume":1339,"rsi_14":65.62,"sma_20":2130.0,"sma_60":2103.25,"sma_120":2130.79},{"date":"2025-02-28","open":2155,"high":2165,"low":2150,"close":2155,"volume":2712,"rsi_14":65.62,"sma_20":2132.0,"sma_60":2103.67,"sma_120":2130.79},{"date":"2025-03-04","open":2155,"high":2160,"low":2100,"close":2150,"volume":4949,"rsi_14":65.62,"sma_20":2134.25,"sma_60":2104.08,"sma_120":2130.79},{"date":"2025-03-05","open":2125,"high":2150,"low":2125,"close":2150,"volume":40,"rsi_14":59.26,"sma_20":2136.5,"sma_60":2104.67,"sma_120":2130.58},{"date":"2025-03-06","open":2150,"high":2150,"low":2115,"close":2120,"volume":3622,"rsi_14":46.88,"sma_20":2137.0,"sma_60":2105.0,"sma_120":2130.12},{"date":"2025-03-07","open":2145,"high":2145,"low":2135,"close":2135,"volume":17,"rsi_14":50.0,"sma_20":2138.25,"sma_60":2105.5,"sma_120":2129.79},{"date":"2025-03-10","open":2110,"high":2145,"low":2110,"close":2140,"volume":3690,"rsi_14":50.0,"sma_20":2139.5,"sma_60":2106.33,"sma_120":2129.5},{"date":"2025-03-11","open":2110,"high":2140,"low":2110,"close":2135,"volume":1569,"rsi_14":47.06,"sma_20":2141.0,"sma_60":2107.0,"sma_120":2129.21},{"date":"2025-03-12","open":2135,"high":2135,"low":2120,"close":2135,"volume":413,"rsi_14":51.61,"sma_20":2142.75,"sma_60":2107.33,"sma_120":2128.92},{"date":"2025-03-13","open":2135,"high":2135,"low":2125,"close":2135,"volume":426,"rsi_14":51.61,"sma_20":2143.25,"sma_60":2107.83,"sma_120":2128.62},{"date":"2025-03-14","open":2135,"high":2135,"low":2110,"close":2120,"volume":3006,"rsi_14":41.94,"sma_20":2142.75,"sma_60":2108.33,"sma_120":2128.25},{"date":"2025-03-17","open":2120,"high":2120,"low":2115,"close":2120,"volume":2340,"rsi_14":35.71,"sma_20":2142.0,"sma_60":2108.5,"sma_120":2127.88},{"date":"2025-03-18","open":2130,"high":2130,"low":2120,"close":2130,"volume":80,"rsi_14":42.86,"sma_20":2141.5,"sma_60":2108.83,"sma_120":2127.83},{"date":"2025-03-19","open":2125,"high":2125,"low":2110,"close":2125,"volume":266,"rsi_14":26.09,"sma_20":2140.5,"sma_60":2109.25,"sma_120":2127.79},{"date":"2025-03-20","open":2130,"high":2130,"low":2110,"close":2125,"volume":1588,"rsi_14":30.0,"sma_20":2140.25,"sma_60":2110.25,"sma_120":2127.46},{"date":"2025-03-21","open":2115,"high":2125,"low":2115,"close":2125,"volume":2322,"rsi_14":33.33,"sma_20":2140.0,"sma_60":2110.92,"sma_120":2127.17},{"date":"2025-03-24","open":2115,"high":2130,"low":2115,"close":2120,"volume":2600,"rsi_14":33.33,"sma_20":2138.75,"sma_60":2111.42,"sma_120":2126.83},{"date":"2025-03-25","open":2120,"high":2130,"low":2120,"close":2130,"volume":1573,"rsi_14":40.0,"sma_20":2137.25,"sma_60":2111.83,"sma_120":2126.71},{"date":"2025-03-26","open":2120,"high":2130,"low":2115,"close":2130,"volume":1579,"rsi_14":57.14,"sma_20":2136.25,"sma_60":2112.33,"sma_120":2126.5},{"date":"2025-03-27","open":2130,"high":2130,"low":2115,"close":2125,"volume":214,"rsi_14":41.67,"sma_20":2133.5,"sma_60":2113.08,"sma_120":2126.29},{"date":"2025-03-28","open":2125,"high":2130,"low":2115,"close":2125,"volume":1793,"rsi_14":36.36,"sma_20":2131.5,"sma_60":2114.25,"sma_120":2126.17},{"date":"2025-03-31","open":2115,"high":2130,"low":2115,"close":2130,"volume":6522,"rsi_14":45.45,"sma_20":2130.25,"sma_60":2115.42,"sma_120":2125.92},{"date":"2025-04-01","open":2130,"high":2130,"low":2115,"close":2125,"volume":1897,"rsi_14":41.67,"sma_20":2129.0,"sma_60":2116.92,"sma_120":2125.54},{"date":"2025-04-02","open":2115,"high":2125,"low":2110,"close":2115,"volume":9811,"rsi_14":35.71,"sma_20":2127.25,"sma_60":2117.92,"sma_120":2125.04},{"date":"2025-04-03","open":2130,"high":2130,"low":2115,"close":2120,"volume":2659,"rsi_14":50.0,"sma_20":2127.25,"sma_60":2118.92,"sma_120":2124.54},{"date":"2025-04-04","open":2110,"high":2120,"low":2110,"close":2115,"volume":6630,"rsi_14":46.15,"sma_20":2126.25,"sma_60":2119.25,"sma_120":2124.08},{"date":"2025-04-07","open":2115,"high":2125,"low":2090,"close":2110,"volume":10998,"rsi_14":33.33,"sma_20":2124.75,"sma_60":2119.42,"sma_120":2123.58},{"date":"2025-04-08","open":2120,"high":2120,"low":2090,"close":2115,"volume":3260,"rsi_14":41.67,"sma_20":2123.75,"sma_60":2119.92,"sma_120":2123.17},{"date":"2025-04-09","open":2115,"high":2115,"low":2095,"close":2095,"volume":2559,"rsi_14":31.25,"sma_20":2121.75,"sma_60":2120.42,"sma_120":2122.67},{"date":"2025-04-10","open":2095,"high":2115,"low":2095,"close":2110,"volume":1886,"rsi_14":42.11,"sma_20":2120.5,"sma_60":2120.83,"sma_120":2122.33},{"date":"2025-04-11","open":2115,"high":2115,"low":2100,"close":2115,"volume":1155,"rsi_14":47.37,"sma_20":2120.25,"sma_60":2121.33,"sma_120":2122.04},{"date":"2025-04-14","open":2095,"high":2115,"low":2095,"close":2115,"volume":2402,"rsi_14":41.18,"sma_20":2120.0,"sma_60":2122.0,"sma_120":2121.75},{"date":"2025-04-15","open":2100,"high":2115,"low":2100,"close":2110,"volume":2478,"rsi_14":38.89,"sma_20":2119.0,"sma_60":2122.5,"sma_120":2121.29},{"date":"2025-04-16","open":2110,"high":2110,"low":2095,"close":2100,"volume":1722,"rsi_14":36.84,"sma_20":2117.75,"sma_60":2122.67,"sma_120":2120.75},{"date":"2025-04-17","open":2095,"high":2110,"low":2095,"close":2110,"volume":2190,"rsi_14":42.86,"sma_20":2117.0,"sma_60":2122.92,"sma_120":2120.21},{"date":"2025-04-18","open":2110,"high":2110,"low":2095,"close":2105,"volume":4047,"rsi_14":38.1,"sma_20":2116.0,"sma_60":2123.08,"sma_120":2119.67},{"date":"2025-04-21","open":2100,"high":2115,"low":2100,"close":2115,"volume":5737,"rsi_14":45.45,"sma_20":2115.75,"sma_60":2123.42,"sma_120":2119.0},{"date":"2025-04-22","open":2115,"high":2130,"low":2105,"close":2125,"volume":42404,"rsi_14":54.55,"sma_20":2115.5,"sma_60":2124.08,"sma_120":2118.46},{"date":"2025-04-23","open":2130,"high":2130,"low":2105,"close":2120,"volume":1674,"rsi_14":50.0,"sma_20":2115.0,"sma_60":2124.58,"sma_120":2118.04},{"date":"2025-04-24","open":2120,"high":2120,"low":2110,"close":2120,"volume":1470,"rsi_14":52.38,"sma_20":2114.75,"sma_60":2125.0,"sma_120":2117.62},{"date":"2025-04-25","open":2125,"high":2135,"low":2105,"close":2135,"volume":10309,"rsi_14":60.87,"sma_20":2115.25,"sma_60":2125.58,"sma_120":2117.21},{"date":"2025-04-28","open":2130,"high":2130,"low":2110,"close":2110,"volume":1987,"rsi_14":48.15,"sma_20":2114.25,"sma_60":2125.5,"sma_120":2116.58},{"date":"2025-04-29","open":2110,"high":2110,"low":2105,"close":2110,"volume":10717,"rsi_14":56.52,"sma_20":2113.5,"sma_60":2125.58,"sma_120":2116.0},{"date":"2025-04-30","open":2105,"high":2125,"low":2105,"close":2105,"volume":1734,"rsi_14":47.62,"sma_20":2113.0,"sma_60":2125.58,"sma_120":2115.29},{"date":"2025-05-02","open":2120,"high":2120,"low":2105,"close":2120,"volume":3685,"rsi_14":52.17,"sma_20":2113.0,"sma_60":2125.75,"sma_120":2114.75},{"date":"2025-05-07","open":2110,"high":2120,"low":2110,"close":2120,"volume":2819,"rsi_14":52.17,"sma_20":2113.25,"sma_60":2125.92,"sma_120":2114.25},{"date":"2025-05-08","open":2120,"high":2120,"low":2110,"close":2120,"volume":55231,"rsi_14":54.55,"sma_20":2113.75,"sma_60":2126.0,"sma_120":2113.79},{"date":"2025-05-09","open":2125,"high":2140,"low":2115,"close":2130,"volume":56042,"rsi_14":63.64,"sma_20":2114.5,"sma_60":2126.42,"sma_120":2113.46},{"date":"2025-05-12","open":2140,"high":2165,"low":2140,"close":2165,"volume":8823,"rsi_14":70.37,"sma_20":2118.0,"sma_60":2127.5,"sma_120":2113.5},{"date":"2025-05-13","open":2170,"high":2215,"low":2170,"close":2190,"volume":29692,"rsi_14":77.42,"sma_20":2122.0,"sma_60":2128.58,"sma_120":2113.75},{"date":"2025-05-14","open":2195,"high":2205,"low":2190,"close":2190,"volume":7120,"rsi_14":75.86,"sma_20":2125.75,"sma_60":2129.58,"sma_120":2114.17},{"date":"2025-05-15","open":2185,"high":2200,"low":2160,"close":2195,"volume":5664,"rsi_14":75.0,"sma_20":2129.75,"sma_60":2130.58,"sma_120":2114.67},{"date":"2025-05-16","open":2175,"high":2195,"low":2155,"close":2160,"volume":2034,"rsi_14":61.76,"sma_20":2132.25,"sma_60":2130.92,"sma_120":2115.0},{"date":"2025-05-19","open":2170,"high":2170,"low":2155,"close":2155,"volume":500,"rsi_14":60.0,"sma_20":2135.0,"sma_60":2131.08,"sma_120":2115.29},{"date":"2025-05-20","open":2165,"high":2185,"low":2155,"close":2185,"volume":3072,"rsi_14":63.16,"sma_20":2138.75,"sma_60":2132.0,"sma_120":2115.67},{"date":"2025-05-21","open":2160,"high":2190,"low":2160,"close":2185,"volume":1426,"rsi_14":72.73,"sma_20":2142.75,"sma_60":2132.92,"sma_120":2116.08},{"date":"2025-05-22","open":2200,"high":2200,"low":2165,"close":2170,"volume":2789,"rsi_14":66.67,"sma_20":2145.5,"sma_60":2133.33,"sma_120":2116.58},{"date":"2025-05-23","open":2175,"high":2180,"low":2170,"close":2180,"volume":583,"rsi_14":70.27,"sma_20":2148.25,"sma_60":2133.67,"sma_120":2117.25},{"date":"2025-05-26","open":2195,"high":2195,"low":2175,"close":2190,"volume":216,"rsi_14":69.44,"sma_20":2151.75,"sma_60":2134.33,"sma_120":2117.88},{"date":"2025-05-27","open":2190,"high":2192,"low":2190,"close":2190,"volume":5110,"rsi_14":69.44,"sma_20":2155.25,"sma_60":2134.5,"sma_120":2118.46},{"date":"2025-05-28","open":2185,"high":2190,"low":2185,"close":2190,"volume":921,"rsi_14":69.44,"sma_20":2158.0,"sma_60":2134.92,"sma_120":2119.08},{"date":"2025-05-29","open":2190,"high":2195,"low":2180,"close":2195,"volume":5523,"rsi_14":68.57,"sma_20":2162.25,"sma_60":2135.58,"sma_120":2119.62},{"date":"2025-05-30","open":2185,"high":2195,"low":2185,"close":2195,"volume":1069,"rsi_14":60.71,"sma_20":2166.5,"sma_60":2136.33,"sma_120":2120.21},{"date":"2025-06-02","open":2200,"high":2210,"low":2195,"close":2205,"volume":43512,"rsi_14":56.0,"sma_20":2171.5,"sma_60":2137.25,"sma_120":2120.96},{"date":"2025-06-04","open":2205,"high":2205,"low":2195,"close":2200,"volume":7663,"rsi_14":53.85,"sma_20":2175.5,"sma_60":2138.58,"sma_120":2121.79},{"date":"2025-06-05","open":2200,"high":2220,"low":2195,"close":2195,"volume":18060,"rsi_14":50.0,"sma_20":2179.25,"sma_60":2139.58,"sma_120":2122.54},{"date":"2025-06-09","open":2200,"high":2220,"low":2175,"close":2190,"volume":11023,"rsi_14":65.0,"sma_20":2182.75,"sma_60":2140.42,"sma_120":2123.38},{"date":"2025-06-10","open":2195,"high":2195,"low":2190,"close":2190,"volume":22,"rsi_14":68.42,"sma_20":2185.75,"sma_60":2141.33,"sma_120":2124.17},{"date":"2025-06-11","open":2215,"high":2215,"low":2180,"close":2195,"volume":14438,"rsi_14":57.14,"sma_20":2187.25,"sma_60":2142.33,"sma_120":2124.83},{"date":"2025-06-12","open":2180,"high":2185,"low":2170,"close":2180,"volume":13982,"rsi_14":47.06,"sma_20":2186.75,"sma_60":2143.08,"sma_120":2125.46},{"date":"2025-06-13","open":2190,"high":2190,"low":2165,"close":2165,"volume":1705,"rsi_14":47.06,"sma_20":2185.5,"sma_60":2143.83,"sma_120":2126.08},{"date":"2025-06-16","open":2160,"high":2180,"low":2155,"close":2170,"volume":16655,"rsi_14":43.75,"sma_20":2184.25,"sma_60":2144.67,"sma_120":2126.58},{"date":"2025-06-17","open":2175,"high":2175,"low":2160,"close":2170,"volume":4197,"rsi_14":35.71,"sma_20":2184.75,"sma_60":2145.33,"sma_120":2127.08},{"date":"2025-06-18","open":2170,"high":2175,"low":2165,"close":2170,"volume":808,"rsi_14":35.71,"sma_20":2185.5,"sma_60":2146.08,"sma_120":2127.67},{"date":"2025-06-19","open":2165,"high":2175,"low":2165,"close":2170,"volume":2104,"rsi_14":35.71,"sma_20":2184.75,"sma_60":2146.83,"sma_120":2128.54},{"date":"2025-06-20","open":2170,"high":2175,"low":2160,"close":2170,"volume":11555,"rsi_14":30.77,"sma_20":2184.0,"sma_60":2147.58,"sma_120":2129.25},{"date":"2025-06-23","open":2175,"high":2175,"low":2155,"close":2165,"volume":1329,"rsi_14":28.57,"sma_20":2183.75,"sma_60":2148.33,"sma_120":2129.88},{"date":"2025-06-24","open":2160,"high":2165,"low":2155,"close":2160,"volume":769,"rsi_14":15.38,"sma_20":2182.75,"sma_60":2148.83,"sma_120":2130.33},{"date":"2025-06-25","open":2155,"high":2155,"low":2150,"close":2155,"volume":1098,"rsi_14":15.38,"sma_20":2181.0,"sma_60":2149.25,"sma_120":2130.79},{"date":"2025-06-26","open":2165,"high":2170,"low":2160,"close":2165,"volume":14248,"rsi_14":28.57,"sma_20":2179.75,"sma_60":2149.92,"sma_120":2131.5},{"date":"2025-06-27","open":2155,"high":2175,"low":2155,"close":2165,"volume":7044,"rsi_14":30.77,"sma_20":2178.5,"sma_60":2150.58,"sma_120":2132.42},{"date":"2025-06-30","open":2195,"high":2195,"low":2155,"close":2160,"volume":10980,"rsi_14":28.57,"sma_20":2176.75,"sma_60":2151.08,"sma_120":2133.25},{"date":"2025-07-01","open":2160,"high":2180,"low":2160,"close":2160,"volume":1686,"rsi_14":23.08,"sma_20":2175.0,"sma_60":2151.67,"sma_120":2134.29},{"date":"2025-07-02","open":2175,"high":2180,"low":2170,"close":2180,"volume":4851,"rsi_14":50.0,"sma_20":2173.75,"sma_60":2152.75,"sma_120":2135.33},{"date":"2025-07-03","open":2160,"high":2175,"low":2160,"close":2170,"volume":403,"rsi_14":53.85,"sma_20":2172.25,"sma_60":2153.58,"sma_120":2136.25},{"date":"2025-07-04","open":2170,"high":2170,"low":2155,"close":2165,"volume":1233,"rsi_14":46.15,"sma_20":2170.75,"sma_60":2154.42,"sma_120":2136.83},{"date":"2025-07-07","open":2165,"high":2165,"low":2150,"close":2160,"volume":1177,"rsi_14":42.86,"sma_20":2169.25,"sma_60":2155.25,"sma_120":2137.33},{"date":"2025-07-08","open":2200,"high":2200,"low":2160,"close":2160,"volume":6501,"rsi_14":42.86,"sma_20":2167.75,"sma_60":2156.0,"sma_120":2137.96},{"date":"2025-07-09","open":2175,"high":2180,"low":2165,"close":2175,"volume":4926,"rsi_14":52.94,"sma_20":2166.75,"sma_60":2157.33,"sma_120":2138.88},{"date":"2025-07-10","open":2165,"high":2175,"low":2150,"close":2165,"volume":9904,"rsi_14":47.37,"sma_20":2166.0,"sma_60":2158.25,"sma_120":2139.54},{"date":"2025-07-11","open":2165,"high":2190,"low":2155,"close":2155,"volume":11203,"rsi_14":45.0,"sma_20":2165.5,"sma_60":2158.92,"sma_120":2140.12},{"date":"2025-07-14","open":2155,"high":2170,"low":2150,"close":2170,"volume":3541,"rsi_14":54.55,"sma_20":2165.5,"sma_60":2159.83,"sma_120":2140.92},{"date":"2025-07-15","open":2170,"high":2180,"low":2160,"close":2180,"volume":2574,"rsi_14":60.87,"sma_20":2166.0,"sma_60":2161.0,"sma_120":2141.75},{"date":"2025-07-16","open":2185,"high":2185,"low":2170,"close":2175,"volume":2365,"rsi_14":54.55,"sma_20":2166.25,"sma_60":2162.25,"sma_120":2142.46},{"date":"2025-07-17","open":2180,"high":2185,"low":2155,"close":2175,"volume":26342,"rsi_14":54.55,"sma_20":2166.5,"sma_60":2163.33,"sma_120":2143.12},{"date":"2025-07-18","open":2195,"high":2195,"low":2175,"close":2185,"volume":7356,"rsi_14":60.87,"sma_20":2167.25,"sma_60":2164.67,"sma_120":2143.88},{"date":"2025-07-21","open":2190,"high":2200,"low":2185,"close":2185,"volume":14285,"rsi_14":60.87,"sma_20":2168.25,"sma_60":2165.83,"sma_120":2144.62},{"date":"2025-07-22","open":2180,"high":2195,"low":2170,"close":2190,"volume":2451,"rsi_14":55.0,"sma_20":2169.75,"sma_60":2166.92,"sma_120":2145.5},{"date":"2025-07-23","open":2195,"high":2195,"low":2185,"close":2195,"volume":12516,"rsi_14":63.16,"sma_20":2171.75,"sma_60":2168.17,"sma_120":2146.38},{"date":"2025-07-24","open":2200,"high":2200,"low":2190,"close":2200,"volume":2466,"rsi_14":68.42,"sma_20":2173.5,"sma_60":2169.5,"sma_120":2147.25},{"date":"2025-07-25","open":2190,"high":2200,"low":2190,"close":2190,"volume":8449,"rsi_14":65.0,"sma_20":2174.75,"sma_60":2170.42,"sma_120":2148.0},{"date":"2025-07-28","open":2160,"high":2190,"low":2160,"close":2190,"volume":3937,"rsi_14":65.0,"sma_20":2176.25,"sma_60":2171.75,"sma_120":2148.62},{"date":"2025-07-29","open":2190,"high":2190,"low":2170,"close":2190,"volume":167,"rsi_14":58.82,"sma_20":2177.75,"sma_60":2173.08,"sma_120":2149.33},{"date":"2025-07-30","open":2185,"high":2190,"low":2185,"close":2190,"volume":187,"rsi_14":66.67,"sma_20":2178.25,"sma_60":2174.5,"sma_120":2150.04},{"date":"2025-07-31","open":2190,"high":2220,"low":2165,"close":2195,"volume":1397,"rsi_14":78.57,"sma_20":2179.5,"sma_60":2175.75,"sma_120":2150.75},{"date":"2025-08-01","open":2180,"high":2200,"low":2175,"close":2200,"volume":3242,"rsi_14":75.0,"sma_20":2181.25,"sma_60":2177.08,"sma_120":2151.5},{"date":"2025-08-04","open":2200,"high":2200,"low":2165,"close":2195,"volume":824,"rsi_14":63.64,"sma_20":2183.0,"sma_60":2178.33,"sma_120":2152.17},{"date":"2025-08-05","open":2185,"high":2195,"low":2180,"close":2190,"volume":1583,"rsi_14":63.64,"sma_20":2184.5,"sma_60":2179.33,"sma_120":2152.88},{"date":"2025-08-06","open":2165,"high":2185,"low":2165,"close":2185,"volume":1970,"rsi_14":58.33,"sma_20":2185.0,"sma_60":2179.67,"sma_120":2153.58},{"date":"2025-08-07","open":2180,"high":2200,"low":2180,"close":2190,"volume":858,"rsi_14":54.55,"sma_20":2186.25,"sma_60":2179.67,"sma_120":2154.12},{"date":"2025-08-08","open":2210,"high":2220,"low":2190,"close":2200,"volume":847,"rsi_14":61.54,"sma_20":2188.5,"sma_60":2179.83,"sma_120":2154.71},{"date":"2025-08-11","open":2170,"high":2190,"low":2160,"close":2190,"volume":9684,"rsi_14":50.0,"sma_20":2189.5,"sma_60":2179.75,"sma_120":2155.17},{"date":"2025-08-12","open":2195,"high":2200,"low":2190,"close":2190,"volume":13042,"rsi_14":46.15,"sma_20":2190.0,"sma_60":2180.25,"sma_120":2155.58},{"date":"2025-08-13","open":2185,"high":2190,"low":2185,"close":2190,"volume":5232,"rsi_14":41.67,"sma_20":2190.75,"sma_60":2180.83,"sma_120":2155.96},{"date":"2025-08-14","open":2190,"high":2195,"low":2165,"close":2190,"volume":1775,"rsi_14":50.0,"sma_20":2191.5,"sma_60":2180.92,"sma_120":2156.46},{"date":"2025-08-18","open":2190,"high":2190,"low":2170,"close":2190,"volume":12272,"rsi_14":50.0,"sma_20":2191.75,"sma_60":2181.0,"sma_120":2156.96},{"date":"2025-08-19","open":2185,"high":2190,"low":2170,"close":2175,"volume":1425,"rsi_14":38.46,"sma_20":2191.25,"sma_60":2181.08,"sma_120":2157.21},{"date":"2025-08-20","open":2170,"high":2175,"low":2165,"close":2175,"volume":4636,"rsi_14":38.46,"sma_20":2190.5,"sma_60":2181.0,"sma_120":2157.33},{"date":"2025-08-21","open":2165,"high":2175,"low":2165,"close":2175,"volume":106,"rsi_14":33.33,"sma_20":2189.5,"sma_60":2180.75,"sma_120":2157.54},{"date":"2025-08-22","open":2170,"high":2175,"low":2160,"close":2170,"volume":21216,"rsi_14":25.0,"sma_20":2188.0,"sma_60":2180.42,"sma_120":2157.46},{"date":"2025-08-25","open":2155,"high":2170,"low":2155,"close":2170,"volume":12,"rsi_14":27.27,"sma_20":2187.0,"sma_60":2180.08,"sma_120":2157.5},{"date":"2025-08-26","open":2170,"high":2170,"low":2155,"close":2170,"volume":8107,"rsi_14":30.0,"sma_20":2186.0,"sma_60":2179.67,"sma_120":2157.62},{"date":"2025-08-27","open":2170,"high":2195,"low":2140,"close":2195,"volume":5053,"rsi_14":57.14,"sma_20":2186.25,"sma_60":2179.67,"sma_120":2158.0},{"date":"2025-08-28","open":2180,"high":2190,"low":2170,"close":2180,"volume":238,"rsi_14":43.75,"sma_20":2185.75,"sma_60":2179.25,"sma_120":2158.25},{"date":"2025-08-29","open":2165,"high":2175,"low":2165,"close":2175,"volume":298,"rsi_14":33.33,"sma_20":2184.75,"sma_60":2178.83,"sma_120":2158.71},{"date":"2025-09-01","open":2180,"high":2180,"low":2160,"close":2170,"volume":589,"rsi_14":35.71,"sma_20":2183.25,"sma_60":2178.42,"sma_120":2159.0},{"date":"2025-09-02","open":2170,"high":2170,"low":2170,"close":2170,"volume":397,"rsi_14":35.71,"sma_20":2182.0,"sma_60":2178.08,"sma_120":2159.25},{"date":"2025-09-03","open":2165,"high":2170,"low":2145,"close":2160,"volume":9336,"rsi_14":31.25,"sma_20":2180.5,"sma_60":2177.58,"sma_120":2159.46},{"date":"2025-09-04","open":2195,"high":2195,"low":2180,"close":2180,"volume":304,"rsi_14":45.0,"sma_20":2180.25,"sma_60":2177.33,"sma_120":2159.83},{"date":"2025-09-05","open":2195,"high":2195,"low":2165,"close":2170,"volume":28,"rsi_14":40.91,"sma_20":2179.25,"sma_60":2177.17,"sma_120":2160.12},{"date":"2025-09-08","open":2200,"high":2200,"low":2170,"close":2170,"volume":11013,"rsi_14":47.37,"sma_20":2177.75,"sma_60":2177.25,"sma_120":2160.54},{"date":"2025-09-09","open":2160,"high":2170,"low":2155,"close":2165,"volume":8303,"rsi_14":45.0,"sma_20":2176.5,"sma_60":2177.17,"sma_120":2160.92},{"date":"2025-09-10","open":2155,"high":2180,"low":2155,"close":2165,"volume":2536,"rsi_14":45.0,"sma_20":2175.25,"sma_60":2177.08,"sma_120":2161.21},{"date":"2025-09-11","open":2185,"high":2185,"low":2150,"close":2160,"volume":1536,"rsi_14":45.0,"sma_20":2173.75,"sma_60":2176.92,"sma_120":2161.5},{"date":"2025-09-12","open":2165,"high":2165,"low":2160,"close":2165,"volume":15243,"rsi_14":47.62,"sma_20":2172.5,"sma_60":2176.83,"sma_120":2161.83},{"date":"2025-09-15","open":2160,"high":2165,"low":2150,"close":2155,"volume":22993,"rsi_14":43.48,"sma_20":2170.75,"sma_60":2176.58,"sma_120":2162.08},{"date":"2025-09-16","open":2160,"high":2160,"low":2150,"close":2160,"volume":730,"rsi_14":31.58,"sma_20":2170.0,"sma_60":2176.5,"sma_120":2162.42},{"date":"2025-09-17","open":2155,"high":2165,"low":2155,"close":2165,"volume":1459,"rsi_14":41.18,"sma_20":2169.5,"sma_60":2176.58,"sma_120":2162.71},{"date":"2025-09-18","open":2170,"high":2170,"low":2155,"close":2170,"volume":2028,"rsi_14":47.06,"sma_20":2169.25,"sma_60":2176.83,"sma_120":2163.04},{"date":"2025-09-19","open":2170,"high":2175,"low":2155,"close":2175,"volume":1982,"rsi_14":52.94,"sma_20":2169.5,"sma_60":2177.0,"sma_120":2163.46},{"date":"2025-09-22","open":2170,"high":2170,"low":2160,"close":2170,"volume":1256,"rsi_14":50.0,"sma_20":2169.5,"sma_60":2177.08,"sma_120":2163.83},{"date":"2025-09-23","open":2170,"high":2170,"low":2160,"close":2170,"volume":8561,"rsi_14":56.25,"sma_20":2169.5,"sma_60":2177.25,"sma_120":2164.17},{"date":"2025-09-24","open":2150,"high":2180,"low":2150,"close":2180,"volume":8828,"rsi_14":50.0,"sma_20":2168.75,"sma_60":2177.58,"sma_120":2164.62},{"date":"2025-09-25","open":2175,"high":2175,"low":2175,"close":2175,"volume":51,"rsi_14":53.85,"sma_20":2168.5,"sma_60":2177.5,"sma_120":2165.12},{"date":"2025-09-26","open":2180,"high":2180,"low":2175,"close":2175,"volume":196,"rsi_14":50.0,"sma_20":2168.25,"sma_60":2177.5,"sma_120":2165.54},{"date":"2025-09-29","open":2185,"high":2185,"low":2165,"close":2180,"volume":2746,"rsi_14":60.0,"sma_20":2168.75,"sma_60":2177.75,"sma_120":2166.08},{"date":"2025-09-30","open":2165,"high":2175,"low":2165,"close":2175,"volume":538,"rsi_14":56.25,"sma_20":2169.0,"sma_60":2178.0,"sma_120":2166.62},{"date":"2025-10-01","open":2150,"high":2175,"low":2150,"close":2175,"volume":10403,"rsi_14":60.0,"sma_20":2169.75,"sma_60":2178.25,"sma_120":2167.12},{"date":"2025-10-02","open":2200,"high":2200,"low":2170,"close":2175,"volume":24957,"rsi_14":47.06,"sma_20":2168.75,"sma_60":2178.0,"sma_120":2167.67},{"date":"2025-10-10","open":2160,"high":2170,"low":2150,"close":2155,"volume":23811,"rsi_14":50.0,"sma_20":2168.0,"sma_60":2177.83,"sma_120":2168.04},{"date":"2025-10-13","open":2175,"high":2175,"low":2130,"close":2145,"volume":7006,"rsi_14":41.18,"sma_20":2166.75,"sma_60":2177.67,"sma_120":2168.29},{"date":"2025-10-14","open":2145,"high":2160,"low":2110,"close":2145,"volume":7646,"rsi_14":37.5,"sma_20":2165.75,"sma_60":2177.25,"sma_120":2168.54},{"date":"2025-10-15","open":2165,"high":2165,"low":2125,"close":2140,"volume":3227,"rsi_14":31.25,"sma_20":2164.5,"sma_60":2176.58,"sma_120":2168.79},{"date":"2025-10-16","open":2170,"high":2190,"low":2160,"close":2175,"volume":21098,"rsi_14":50.0,"sma_20":2165.25,"sma_60":2176.58,"sma_120":2169.42},{"date":"2025-10-17","open":2175,"high":2230,"low":2170,"close":2175,"volume":6956,"rsi_14":52.38,"sma_20":2165.75,"sma_60":2176.58,"sma_120":2169.96},{"date":"2025-10-20","open":2195,"high":2195,"low":2160,"close":2190,"volume":19444,"rsi_14":58.33,"sma_20":2167.5,"sma_60":2176.67,"sma_120":2170.67},{"date":"2025-10-21","open":2165,"high":2200,"low":2165,"close":2200,"volume":21380,"rsi_14":58.33,"sma_20":2169.5,"sma_60":2176.92,"sma_120":2171.38},{"date":"2025-10-22","open":2200,"high":2210,"low":2195,"close":2195,"volume":17933,"rsi_14":58.33,"sma_20":2171.0,"sma_60":2177.0,"sma_120":2171.96},{"date":"2025-10-23","open":2210,"high":2210,"low":2195,"close":2200,"volume":9375,"rsi_14":62.5,"sma_20":2172.5,"sma_60":2177.08,"sma_120":2172.62},{"date":"2025-10-24","open":2210,"high":2210,"low":2190,"close":2200,"volume":3332,"rsi_14":59.09,"sma_20":2173.75,"sma_60":2177.08,"sma_120":2173.29},{"date":"2025-10-27","open":2195,"high":2210,"low":2180,"close":2210,"volume":4688,"rsi_14":65.22,"sma_20":2175.75,"sma_60":2177.42,"sma_120":2173.92},{"date":"2025-10-28","open":2210,"high":2225,"low":2210,"close":2225,"volume":10232,"rsi_14":69.23,"sma_20":2178.5,"sma_60":2178.0,"sma_120":2174.88},{"date":"2025-10-29","open":2245,"high":2245,"low":2200,"close":2215,"volume":2740,"rsi_14":72.0,"sma_20":2180.25,"sma_60":2178.42,"sma_120":2175.75},{"date":"2025-10-30","open":2210,"high":2230,"low":2205,"close":2230,"volume":7530,"rsi_14":77.78,"sma_20":2183.0,"sma_60":2179.08,"sma_120":2176.79},{"date":"2025-10-31","open":2230,"high":2245,"low":2215,"close":2220,"volume":10839,"rsi_14":77.78,"sma_20":2185.5,"sma_60":2179.5,"sma_120":2177.62},{"date":"2025-11-03","open":2220,"high":2230,"low":2220,"close":2225,"volume":388,"rsi_14":78.57,"sma_20":2187.75,"sma_60":2179.92,"sma_120":2178.5},{"date":"2025-11-04","open":2225,"high":2225,"low":2210,"close":2225,"volume":4976,"rsi_14":81.48,"sma_20":2190.25,"sma_60":2180.42,"sma_120":2179.38},{"date":"2025-11-05","open":2220,"high":2220,"low":2205,"close":2220,"volume":5360,"rsi_14":71.43,"sma_20":2192.5,"sma_60":2180.92,"sma_120":2180.12},{"date":"2025-11-06","open":2225,"high":2230,"low":2215,"close":2215,"volume":11079,"rsi_14":68.18,"sma_20":2195.25,"sma_60":2181.42,"sma_120":2180.54},{"date":"2025-11-07","open":2215,"high":2225,"low":2210,"close":2215,"volume":66,"rsi_14":63.16,"sma_20":2198.25,"sma_60":2181.83,"sma_120":2180.75},{"date":"2025-11-10","open":2210,"high":2210,"low":2190,"close":2200,"volume":483,"rsi_14":50.0,"sma_20":2201.0,"sma_60":2181.83,"sma_120":2180.83},{"date":"2025-11-11","open":2210,"high":2215,"low":2205,"close":2210,"volume":6894,"rsi_14":57.14,"sma_20":2204.25,"sma_60":2182.17,"sma_120":2180.96},{"date":"2025-11-12","open":2210,"high":2215,"low":2200,"close":2210,"volume":544,"rsi_14":55.0,"sma_20":2207.75,"sma_60":2182.5,"sma_120":2181.38},{"date":"2025-11-13","open":2205,"high":2205,"low":2200,"close":2205,"volume":1211,"rsi_14":52.38,"sma_20":2209.25,"sma_60":2182.75,"sma_120":2181.79},{"date":"2025-11-14","open":2200,"high":2200,"low":2185,"close":2195,"volume":4410,"rsi_14":42.86,"sma_20":2210.25,"sma_60":2182.83,"sma_120":2181.88},{"date":"2025-11-17","open":2195,"high":2215,"low":2195,"close":2195,"volume":101,"rsi_14":33.33,"sma_20":2210.5,"sma_60":2182.92,"sma_120":2181.96},{"date":"2025-11-18","open":2195,"high":2210,"low":2195,"close":2210,"volume":2265,"rsi_14":47.37,"sma_20":2211.0,"sma_60":2183.5,"sma_120":2182.29},{"date":"2025-11-19","open":2200,"high":2210,"low":2195,"close":2195,"volume":935,"rsi_14":31.58,"sma_20":2211.0,"sma_60":2183.83,"sma_120":2182.42},{"date":"2025-11-20","open":2200,"high":2215,"low":2200,"close":2210,"volume":444,"rsi_14":45.0,"sma_20":2211.5,"sma_60":2184.42,"sma_120":2182.58},{"date":"2025-11-21","open":2205,"high":2210,"low":2195,"close":2210,"volume":3347,"rsi_14":42.11,"sma_20":2212.0,"sma_60":2185.08,"sma_120":2182.75},{"date":"2025-11-24","open":2210,"high":2215,"low":2195,"close":2215,"volume":2403,"rsi_14":45.0,"sma_20":2212.25,"sma_60":2185.83,"sma_120":2182.96},{"date":"2025-11-25","open":2210,"high":2215,"low":2195,"close":2210,"volume":2539,"rsi_14":45.0,"sma_20":2211.5,"sma_60":2186.5,"sma_120":2183.08},{"date":"2025-11-26","open":2195,"high":2225,"low":2195,"close":2220,"volume":2969,"rsi_14":52.38,"sma_20":2211.75,"sma_60":2186.92,"sma_120":2183.29},{"date":"2025-11-27","open":2200,"high":2230,"low":2195,"close":2225,"volume":35,"rsi_14":54.55,"sma_20":2211.5,"sma_60":2187.67,"sma_120":2183.46},{"date":"2025-11-28","open":2225,"high":2230,"low":2200,"close":2225,"volume":683,"rsi_14":63.16,"sma_20":2211.75,"sma_60":2188.5,"sma_120":2183.67},{"date":"2025-12-01","open":2230,"high":2230,"low":2195,"close":2210,"volume":16948,"rsi_14":50.0,"sma_20":2211.0,"sma_60":2189.17,"sma_120":2183.79},{"date":"2025-12-02","open":2225,"high":2225,"low":2197,"close":2205,"volume":1115,"rsi_14":47.62,"sma_20":2210.0,"sma_60":2189.75,"sma_120":2183.92},{"date":"2025-12-03","open":2215,"high":2215,"low":2200,"close":2210,"volume":9252,"rsi_14":52.38,"sma_20":2209.5,"sma_60":2190.58,"sma_120":2184.08},{"date":"2025-12-04","open":2200,"high":2215,"low":2200,"close":2210,"volume":1551,"rsi_14":57.89,"sma_20":2209.25,"sma_60":2191.08,"sma_120":2184.21},{"date":"2025-12-05","open":2210,"high":2210,"low":2195,"close":2210,"volume":828,"rsi_14":57.89,"sma_20":2209.0,"sma_60":2191.75,"sma_120":2184.46},{"date":"2025-12-08","open":2210,"high":2220,"low":2200,"close":2220,"volume":1608,"rsi_14":55.56,"sma_20":2210.0,"sma_60":2192.58,"sma_120":2184.92},{"date":"2025-12-09","open":2230,"high":2230,"low":2200,"close":2205,"volume":436,"rsi_14":55.56,"sma_20":2209.75,"sma_60":2193.25,"sma_120":2185.21},{"date":"2025-12-10","open":2210,"high":2260,"low":2205,"close":2210,"volume":70239,"rsi_14":50.0,"sma_20":2209.75,"sma_60":2194.0,"sma_120":2185.54},{"date":"2025-12-11","open":2210,"high":2215,"low":2210,"close":2215,"volume":44,"rsi_14":52.94,"sma_20":2210.25,"sma_60":2194.92,"sma_120":2185.92},{"date":"2025-12-12","open":2250,"high":2250,"low":2215,"close":2225,"volume":8415,"rsi_14":55.56,"sma_20":2211.75,"sma_60":2195.92,"sma_120":2186.38},{"date":"2025-12-15","open":2225,"high":2225,"low":2210,"close":2220,"volume":1329,"rsi_14":55.56,"sma_20":2213.0,"sma_60":2197.0,"sma_120":2186.79},{"date":"2025-12-16","open":2220,"high":2220,"low":2200,"close":2215,"volume":166,"rsi_14":47.06,"sma_20":2213.25,"sma_60":2197.92,"sma_120":2187.21},{"date":"2025-12-17","open":2240,"high":2240,"low":2200,"close":2220,"volume":3973,"rsi_14":47.06,"sma_20":2214.5,"sma_60":2198.83,"sma_120":2187.71},{"date":"2025-12-18","open":2240,"high":2240,"low":2220,"close":2220,"volume":753,"rsi_14":47.06,"sma_20":2215.0,"sma_60":2199.67,"sma_120":2188.25},{"date":"2025-12-19","open":2220,"high":2245,"low":2200,"close":2205,"volume":565,"rsi_14":47.06,"sma_20":2214.75,"sma_60":2200.17,"sma_120":2188.58},{"date":"2025-12-22","open":2210,"high":2220,"low":2205,"close":2220,"volume":6103,"rsi_14":57.89,"sma_20":2215.0,"sma_60":2201.0,"sma_120":2189.04},{"date":"2025-12-23","open":2215,"high":2215,"low":2200,"close":2210,"volume":595,"rsi_14":50.0,"sma_20":2215.0,"sma_60":2201.67,"sma_120":2189.46},{"date":"2025-12-24","open":2210,"high":2215,"low":2210,"close":2215,"volume":2402,"rsi_14":52.38,"sma_20":2214.75,"sma_60":2202.25,"sma_120":2189.92},{"date":"2025-12-26","open":2210,"high":2225,"low":2210,"close":2215,"volume":220,"rsi_14":52.38,"sma_20":2214.25,"sma_60":2202.92,"sma_120":2190.21},{"date":"2025-12-29","open":2230,"high":2245,"low":2230,"close":2245,"volume":7304,"rsi_14":60.0,"sma_20":2215.25,"sma_60":2204.17,"sma_120":2190.83},{"date":"2025-12-30","open":2230,"high":2245,"low":2230,"close":2245,"volume":14539,"rsi_14":68.18,"sma_20":2217.0,"sma_60":2205.25,"sma_120":2191.5},{"date":"2026-01-02","open":2240,"high":2240,"low":2210,"close":2240,"volume":36,"rsi_14":63.64,"sma_20":2218.75,"sma_60":2206.33,"sma_120":2192.17},{"date":"2026-01-05","open":2205,"high":2245,"low":2205,"close":2230,"volume":7016,"rsi_14":56.52,"sma_20":2219.75,"sma_60":2207.25,"sma_120":2192.75},{"date":"2026-01-06","open":2245,"high":2245,"low":2205,"close":2230,"volume":6212,"rsi_14":52.38,"sma_20":2220.75,"sma_60":2208.42,"sma_120":2193.21},{"date":"2026-01-07","open":2230,"high":2230,"low":2215,"close":2225,"volume":7566,"rsi_14":52.38,"sma_20":2221.5,"sma_60":2209.58,"sma_120":2193.71},{"date":"2026-01-08","open":2220,"high":2230,"low":2220,"close":2230,"volume":4049,"rsi_14":57.14,"sma_20":2222.0,"sma_60":2211.0,"sma_120":2194.33},{"date":"2026-01-09","open":2225,"high":2240,"low":2225,"close":2240,"volume":2400,"rsi_14":59.09,"sma_20":2223.75,"sma_60":2212.58,"sma_120":2194.92},{"date":"2026-01-12","open":2245,"high":2250,"low":2230,"close":2250,"volume":23007,"rsi_14":62.5,"sma_20":2225.75,"sma_60":2214.42,"sma_120":2195.5},{"date":"2026-01-13","open":2250,"high":2260,"low":2245,"close":2260,"volume":4215,"rsi_14":73.91,"sma_20":2228.0,"sma_60":2215.83,"sma_120":2196.21},{"date":"2026-01-14","open":2260,"high":2305,"low":2245,"close":2275,"volume":8735,"rsi_14":73.91,"sma_20":2230.5,"sma_60":2217.5,"sma_120":2197.04},{"date":"2026-01-15","open":2315,"high":2315,"low":2265,"close":2270,"volume":1531,"rsi_14":77.27,"sma_20":2233.0,"sma_60":2218.83,"sma_120":2197.75},{"date":"2026-01-16","open":2270,"high":2305,"low":2270,"close":2270,"volume":1053,"rsi_14":76.19,"sma_20":2238.25,"sma_60":2221.25,"sma_120":2198.46},{"date":"2026-01-19","open":2235,"high":2275,"low":2220,"close":2240,"volume":13926,"rsi_14":47.62,"sma_20":2239.25,"sma_60":2221.92,"sma_120":2198.88},{"date":"2026-01-20","open":2280,"high":2280,"low":2235,"close":2240,"volume":2310,"rsi_14":47.62,"sma_20":2241.0,"sma_60":2222.58,"sma_120":2199.25},{"date":"2026-01-21","open":2230,"high":2245,"low":2230,"close":2230,"volume":3280,"rsi_14":45.45,"sma_20":2241.5,"sma_60":2222.92,"sma_120":2199.5},{"date":"2026-01-22","open":2230,"high":2245,"low":2230,"close":2235,"volume":705,"rsi_14":52.38,"sma_20":2242.75,"sma_60":2223.08,"sma_120":2199.88},{"date":"2026-01-23","open":2235,"high":2265,"low":2235,"close":2245,"volume":2393,"rsi_14":56.52,"sma_20":2244.25,"sma_60":2223.58,"sma_120":2200.33},{"date":"2026-01-26","open":2245,"high":2250,"low":2215,"close":2250,"volume":4995,"rsi_14":60.87,"sma_20":2246.0,"sma_60":2223.92,"sma_120":2200.83},{"date":"2026-01-27","open":2250,"high":2250,"low":2225,"close":2245,"volume":7403,"rsi_14":56.52,"sma_20":2246.0,"sma_60":2224.33,"sma_120":2201.29},{"date":"2026-01-28","open":2245,"high":2255,"low":2245,"close":2245,"volume":2380,"rsi_14":52.38,"sma_20":2246.0,"sma_60":2224.67,"sma_120":2201.71},{"date":"2026-01-29","open":2260,"high":2260,"low":2220,"close":2220,"volume":2600,"rsi_14":37.5,"sma_20":2245.0,"sma_60":2224.58,"sma_120":2201.88},{"date":"2026-01-30","open":2215,"high":2280,"low":2200,"close":2230,"volume":5490,"rsi_14":37.5,"sma_20":2245.0,"sma_60":2224.75,"sma_120":2202.17},{"date":"2026-02-02","open":2185,"high":2230,"low":2160,"close":2190,"volume":25722,"rsi_14":20.69,"sma_20":2243.0,"sma_60":2224.33,"sma_120":2202.17},{"date":"2026-02-03","open":2215,"high":2215,"low":2190,"close":2210,"volume":17879,"rsi_14":31.25,"sma_20":2242.25,"sma_60":2224.25,"sma_120":2202.38},{"date":"2026-02-04","open":2185,"high":2230,"low":2185,"close":2230,"volume":8122,"rsi_14":38.89,"sma_20":2242.25,"sma_60":2223.58,"sma_120":2202.71},{"date":"2026-02-05","open":2200,"high":2245,"low":2180,"close":2235,"volume":7986,"rsi_14":40.54,"sma_20":2242.0,"sma_60":2224.17,"sma_120":2203.0},{"date":"2026-02-06","open":2235,"high":2235,"low":2205,"close":2235,"volume":10034,"rsi_14":48.39,"sma_20":2241.25,"sma_60":2224.58,"sma_120":2203.38},{"date":"2026-02-09","open":2210,"high":2270,"low":2210,"close":2220,"volume":4,"rsi_14":44.12,"sma_20":2239.25,"sma_60":2224.75,"sma_120":2203.62},{"date":"2026-02-10","open":2250,"high":2255,"low":2215,"close":2220,"volume":7247,"rsi_14":46.88,"sma_20":2236.5,"sma_60":2225.0,"sma_120":2203.88},{"date":"2026-02-11","open":2225,"high":2300,"low":2220,"close":2290,"volume":30030,"rsi_14":62.22,"sma_20":2237.5,"sma_60":2226.58,"sma_120":2204.71},{"date":"2026-02-12","open":2290,"high":2295,"low":2285,"close":2290,"volume":236,"rsi_14":60.47,"sma_20":2238.5,"sma_60":2228.17,"sma_120":2205.54},{"date":"2026-02-13","open":2285,"high":2285,"low":2235,"close":2250,"volume":2201,"rsi_14":50.0,"sma_20":2237.5,"sma_60":2228.83,"sma_120":2206.17},{"date":"2026-02-19","open":2295,"high":2295,"low":2230,"close":2230,"volume":680,"rsi_14":47.17,"sma_20":2237.0,"sma_60":2229.42,"sma_120":2206.62},{"date":"2026-02-20","open":2230,"high":2245,"low":2220,"close":2245,"volume":6645,"rsi_14":50.0,"sma_20":2237.25,"sma_60":2230.0,"sma_120":2207.21},{"date":"2026-02-23","open":2220,"high":2280,"low":2220,"close":2280,"volume":801,"rsi_14":60.34,"sma_20":2239.75,"sma_60":2231.17,"sma_120":2208.12},{"date":"2026-02-24","open":2285,"high":2285,"low":2230,"close":2280,"volume":2089,"rsi_14":58.93,"sma_20":2242.0,"sma_60":2232.25,"sma_120":2209.04},{"date":"2026-02-25","open":2280,"high":2280,"low":2230,"close":2235,"volume":355,"rsi_14":57.89,"sma_20":2241.5,"sma_60":2232.67,"sma_120":2209.58},{"date":"2026-02-26","open":2250,"high":2250,"low":2185,"close":2195,"volume":2476,"rsi_14":47.54,"sma_20":2238.75,"sma_60":2243.17,"sma_120":2228.17},{"date":"2026-02-27","open":2230,"high":2230,"low":2200,"close":2230,"volume":3626,"rsi_14":50.0,"sma_20":2238.0,"sma_60":2232.33,"sma_120":2210.0},{"date":"2026-03-03","open":2225,"high":2230,"low":2205,"close":2215,"volume":998,"rsi_14":46.97,"sma_20":2236.5,"sma_60":2232.17,"sma_120":2210.33},{"date":"2026-03-04","open":2230,"high":2230,"low":2190,"close":2190,"volume":18336,"rsi_14":43.66,"sma_20":2235.0,"sma_60":2231.83,"sma_120":2210.5},{"date":"2026-03-05","open":2190,"high":2200,"low":2165,"close":2180,"volume":7356,"rsi_14":44.29,"sma_20":2232.5,"sma_60":2231.42,"sma_120":2210.58},{"date":"2026-03-06","open":2195,"high":2205,"low":2190,"close":2197,"volume":4478,"rsi_14":46.87,"sma_20":2232.85,"sma_60":2231.2,"sma_120":2210.89},{"date":"2026-03-09","open":2225,"high":2225,"low":2190,"close":2200,"volume":2171,"rsi_14":35.0,"sma_20":2232.35,"sma_60":2231.03,"sma_120":2211.06},{"date":"2026-03-10","open":2220,"high":2220,"low":2185,"close":2215,"volume":291,"rsi_14":38.1,"sma_20":2231.6,"sma_60":2231.12,"sma_120":2211.43},{"date":"2026-03-11","open":2225,"high":2225,"low":2180,"close":2180,"volume":41765,"rsi_14":38.71,"sma_20":2228.85,"sma_60":2230.45,"sma_120":2211.52},{"date":"2026-03-12","open":2180,"high":2225,"low":2180,"close":2215,"volume":24366,"rsi_14":47.69,"sma_20":2227.85,"sma_60":2230.62,"sma_120":2211.93},{"date":"2026-03-13","open":2220,"high":2220,"low":2195,"close":2205,"volume":6554,"rsi_14":43.75,"sma_20":2227.1,"sma_60":2230.53,"sma_120":2212.27},{"date":"2026-03-16","open":2220,"high":2220,"low":2180,"close":2200,"volume":7292,"rsi_14":36.21,"sma_20":2226.1,"sma_60":2237.2,"sma_120":2228.1},{"date":"2026-03-17","open":2200,"high":2200,"low":2175,"close":2180,"volume":27,"rsi_14":33.87,"sma_20":2220.6,"sma_60":2229.53,"sma_120":2212.72},{"date":"2026-03-18","open":2180,"high":2180,"low":2140,"close":2155,"volume":105781,"rsi_14":36.21,"sma_20":2213.85,"sma_60":2228.45,"sma_120":2212.72},{"date":"2026-03-19","open":2170,"high":2170,"low":2145,"close":2145,"volume":17635,"rsi_14":40.38,"sma_20":2208.6,"sma_60":2227.28,"sma_120":2212.6},{"date":"2026-03-20","open":2200,"high":2200,"low":2140,"close":2150,"volume":12041,"rsi_14":32.61,"sma_20":2204.6,"sma_60":2226.12,"sma_120":2212.47},{"date":"2026-03-23","open":2190,"high":2190,"low":2140,"close":2170,"volume":19379,"rsi_14":40.43,"sma_20":2200.85,"sma_60":2225.28,"sma_120":2212.47},{"date":"2026-03-24","open":2170,"high":2170,"low":2130,"close":2130,"volume":3824,"rsi_14":38.0,"sma_20":2193.35,"sma_60":2224.03,"sma_120":2212.1},{"date":"2026-03-25","open":2170,"high":2170,"low":2135,"close":2160,"volume":279,"rsi_14":46.3,"sma_20":2187.35,"sma_60":2223.03,"sma_120":2212.02},{"date":"2026-03-26","open":2160,"high":2190,"low":2130,"close":2175,"volume":16379,"rsi_14":45.9,"sma_20":2184.35,"sma_60":2222.45,"sma_120":2212.06},{"date":"2026-03-27","open":2170,"high":2190,"low":2170,"close":2190,"volume":20030,"rsi_14":48.21,"sma_20":2184.1,"sma_60":2222.03,"sma_120":2212.14},{"date":"2026-03-30","open":2185,"high":2190,"low":2180,"close":2180,"volume":10720,"rsi_14":43.64,"sma_20":2181.6,"sma_60":2221.45,"sma_120":2212.18},{"date":"2026-03-31","open":2215,"high":2215,"low":2190,"close":2210,"volume":23994,"rsi_14":55.56,"sma_20":2181.35,"sma_60":2220.87,"sma_120":2212.52},{"date":"2026-04-01","open":2200,"high":2220,"low":2200,"close":2220,"volume":12116,"rsi_14":51.02,"sma_20":2182.85,"sma_60":2220.45,"sma_120":2212.85},{"date":"2026-04-02","open":2225,"high":2225,"low":2190,"close":2190,"volume":7161,"rsi_14":47.17,"sma_20":2183.35,"sma_60":2219.62,"sma_120":2212.97},{"date":"2026-04-03","open":2220,"high":2220,"low":2180,"close":2220,"volume":7926,"rsi_14":53.45,"sma_20":2184.5,"sma_60":2219.45,"sma_120":2213.35},{"date":"2026-04-06","open":2200,"high":2240,"low":2200,"close":2240,"volume":6164,"rsi_14":60.34,"sma_20":2186.5,"sma_60":2219.62,"sma_120":2214.02},{"date":"2026-04-07","open":2240,"high":2250,"low":2240,"close":2250,"volume":13521,"rsi_14":67.27,"sma_20":2188.25,"sma_60":2220.03,"sma_120":2214.81},{"date":"2026-04-08","open":2250,"high":2260,"low":2235,"close":2260,"volume":14782,"rsi_14":70.91,"sma_20":2192.25,"sma_60":2220.53,"sma_120":2215.77},{"date":"2026-04-09","open":2260,"high":2260,"low":2250,"close":2255,"volume":5385,"rsi_14":69.09,"sma_20":2194.25,"sma_60":2220.78,"sma_120":2216.68},{"date":"2026-04-10","open":2255,"high":2255,"low":2225,"close":2235,"volume":1138,"rsi_14":61.82,"sma_20":2195.75,"sma_60":2220.53,"sma_120":2217.47},{"date":"2026-04-13","open":2235,"high":2235,"low":2205,"close":2215,"volume":3014,"rsi_14":66.67,"sma_20":2196.5,"sma_60":2219.78,"sma_120":2217.81},{"date":"2026-04-14","open":2240,"high":2240,"low":2205,"close":2240,"volume":4494,"rsi_14":66.0,"sma_20":2199.5,"sma_60":2219.2,"sma_120":2218.35},{"date":"2026-04-15","open":2210,"high":2230,"low":2185,"close":2205,"volume":10532,"rsi_14":55.56,"sma_20":2202.0,"sma_60":2218.12,"sma_120":2218.47},{"date":"2026-04-16","open":2235,"high":2235,"low":2215,"close":2220,"volume":310,"rsi_14":55.56,"sma_20":2205.75,"sma_60":2217.28,"sma_120":2218.64},{"date":"2026-04-17","open":2175,"high":2225,"low":2175,"close":2220,"volume":461,"rsi_14":57.69,"sma_20":2209.25,"sma_60":2216.95,"sma_120":2218.85},{"date":"2026-04-20","open":2220,"high":2225,"low":2190,"close":2200,"volume":3222,"rsi_14":48.0,"sma_20":2210.75,"sma_60":2216.28,"sma_120":2218.85},{"date":"2026-04-21","open":2210,"high":2210,"low":2195,"close":2205,"volume":11537,"rsi_14":46.94,"sma_20":2214.5,"sma_60":2215.87,"sma_120":2218.89},{"date":"2026-04-22","open":2195,"high":2210,"low":2165,"close":2175,"volume":13232,"rsi_14":46.94,"sma_20":2215.25,"sma_60":2214.87,"sma_120":2218.6},{"date":"2026-04-23","open":2180,"high":2185,"low":2165,"close":2175,"volume":3400,"rsi_14":39.53,"sma_20":2215.25,"sma_60":2213.7,"sma_120":2218.18},{"date":"2026-04-24","open":2135,"high":2190,"low":2135,"close":2180,"volume":32167,"rsi_14":35.0,"sma_20":2214.75,"sma_60":2212.53,"sma_120":2217.89},{"date":"2026-04-27","open":2160,"high":2185,"low":2155,"close":2180,"volume":11464,"rsi_14":31.58,"sma_20":2214.75,"sma_60":2211.45,"sma_120":2217.47},{"date":"2026-04-28","open":2170,"high":2175,"low":2145,"close":2145,"volume":3874,"rsi_14":23.26,"sma_20":2211.5,"sma_60":2209.78,"sma_120":2216.85},{"date":"2026-04-29","open":2145,"high":2145,"low":2115,"close":2145,"volume":17479,"rsi_14":23.81,"sma_20":2207.75,"sma_60":2208.53,"sma_120":2222.68},{"date":"2026-04-30","open":2140,"high":2145,"low":2135,"close":2140,"volume":2805,"rsi_14":16.67,"sma_20":2198.25,"sma_60":2207.5,"sma_120":2201.68},{"date":"2026-05-04","open":2180,"high":2180,"low":2105,"close":2160,"volume":1255,"rsi_14":35.9,"sma_20":2202.25,"sma_60":2206.53,"sma_120":2214.97},{"date":"2026-05-06","open":2130,"high":2160,"low":2115,"close":2155,"volume":19191,"rsi_14":25.71,"sma_20":2198.0,"sma_60":2205.62,"sma_120":2214.47},{"date":"2026-05-07","open":2165,"high":2165,"low":2130,"close":2145,"volume":1229,"rsi_14":30.0,"sma_20":2192.75,"sma_60":2204.2,"sma_120":2213.89},{"date":"2026-05-08","open":2140,"high":2160,"low":2135,"close":2160,"volume":6703,"rsi_14":30.0,"sma_20":2187.75,"sma_60":2202.95,"sma_120":2213.56},{"date":"2026-05-11","open":2160,"high":2160,"low":2140,"close":2160,"volume":11912,"rsi_14":30.0,"sma_20":2183.0,"sma_60":2201.7,"sma_120":2213.14},{"date":"2026-05-12","open":2155,"high":2160,"low":2140,"close":2145,"volume":12425,"rsi_14":31.03,"sma_20":2178.5,"sma_60":2200.45,"sma_120":2212.6},{"date":"2026-05-13","open":2150,"high":2150,"low":2080,"close":2135,"volume":83348,"rsi_14":26.67,"sma_20":2174.5,"sma_60":2199.03,"sma_120":2212.02},{"date":"2026-05-14","open":2150,"high":2150,"low":2130,"close":2130,"volume":1415,"rsi_14":32.0,"sma_20":2169.0,"sma_60":2196.37,"sma_120":2211.47},{"date":"2026-05-15","open":2125,"high":2125,"low":2090,"close":2110,"volume":37163,"rsi_14":27.59,"sma_20":2164.25,"sma_60":2193.37,"sma_120":2210.77},{"date":"2026-05-18","open":2107,"high":2107,"low":2085,"close":2100,"volume":32589,"rsi_14":23.33,"sma_20":2158.25,"sma_60":2190.87,"sma_120":2209.85},{"date":"2026-05-19","open":2100,"high":2100,"low":2090,"close":2095,"volume":8091,"rsi_14":22.58,"sma_20":2152.0,"sma_60":2188.62,"sma_120":2209.02},{"date":"2026-05-20","open":2100,"high":2115,"low":2095,"close":2100,"volume":8596,"rsi_14":32.0,"sma_20":2147.0,"sma_60":2186.2,"sma_120":2208.1},{"date":"2026-05-21","open":2115,"high":2115,"low":2090,"close":2090,"volume":84634,"rsi_14":29.63,"sma_20":2141.25,"sma_60":2183.03,"sma_120":2207.1},{"date":"2026-05-22","open":2095,"high":2110,"low":2087,"close":2100,"volume":105903,"rsi_14":35.71,"sma_20":2137.5,"sma_60":2180.03,"sma_120":2206.14},{"date":"2026-05-26","open":2110,"high":2110,"low":2100,"close":2105,"volume":11712,"rsi_14":28.0,"sma_20":2134.0,"sma_60":2177.87,"sma_120":2205.27},{"date":"2026-05-27","open":2105,"high":2110,"low":2100,"close":2105,"volume":21113,"rsi_14":29.17,"sma_20":2130.25,"sma_60":2176.37,"sma_120":2204.31},{"date":"2026-05-28","open":2115,"high":2115,"low":2100,"close":2105,"volume":1550,"rsi_14":31.82,"sma_20":2126.5,"sma_60":2174.28,"sma_120":2203.31},{"date":"2026-05-29","open":2100,"high":2105,"low":2095,"close":2105,"volume":21116,"rsi_14":21.05,"sma_20":2124.5,"sma_60":2172.45,"sma_120":2202.31},{"date":"2026-06-01","open":2105,"high":2105,"low":2095,"close":2105,"volume":53109,"rsi_14":21.05,"sma_20":2122.5,"sma_60":2171.03,"sma_120":2201.43},{"date":"2026-06-02","open":2100,"high":2115,"low":2100,"close":2105,"volume":37027,"rsi_14":25.0,"sma_20":2120.75,"sma_60":2169.78,"sma_120":2200.6},{"date":"2026-06-04","open":2110,"high":2110,"low":2100,"close":2105,"volume":9642,"rsi_14":28.57,"sma_20":2118.0,"sma_60":2168.25,"sma_120":2199.72},{"date":"2026-06-05","open":2110,"high":2110,"low":2100,"close":2105,"volume":1151,"rsi_14":30.77,"sma_20":2115.5,"sma_60":2166.67,"sma_120":2198.85},{"date":"2026-06-08","open":2100,"high":2105,"low":2095,"close":2100,"volume":69680,"rsi_14":40.0,"sma_20":2113.25,"sma_60":2164.75,"sma_120":2197.93},{"date":"2026-06-09","open":2105,"high":2115,"low":2100,"close":2100,"volume":23190,"rsi_14":50.0,"sma_20":2110.25,"sma_60":2163.42,"sma_120":2196.93},{"date":"2026-06-10","open":2100,"high":2110,"low":2095,"close":2105,"volume":25556,"rsi_14":62.5,"sma_20":2107.5,"sma_60":2161.58,"sma_120":2196.1},{"date":"2026-06-11","open":2105,"high":2105,"low":2100,"close":2100,"volume":39906,"rsi_14":50.0,"sma_20":2105.25,"sma_60":2159.83,"sma_120":2195.18},{"date":"2026-06-12","open":2105,"high":2105,"low":2100,"close":2105,"volume":4076,"rsi_14":71.43,"sma_20":2103.75,"sma_60":2158.25,"sma_120":2194.27},{"date":"2026-06-15","open":2105,"high":2105,"low":2090,"close":2100,"volume":164325,"rsi_14":50.0,"sma_20":2102.25,"sma_60":2156.92,"sma_120":2193.22},{"date":"2026-06-16","open":2105,"high":2105,"low":2095,"close":2105,"volume":143164,"rsi_14":50.0,"sma_20":2102.0,"sma_60":2156.08,"sma_120":2192.27},{"date":"2026-06-17","open":2100,"high":2105,"low":2100,"close":2105,"volume":63794,"rsi_14":50.0,"sma_20":2104.0,"sma_60":2149.67,"sma_120":2185.85},{"date":"2026-06-18","open":2105,"high":2105,"low":2100,"close":2105,"volume":34625,"rsi_14":50.0,"sma_20":2102.75,"sma_60":2154.67,"sma_120":2190.39},{"date":"2026-06-19","open":2105,"high":2105,"low":2100,"close":2105,"volume":27490,"rsi_14":50.0,"sma_20":2103.0,"sma_60":2153.58,"sma_120":2189.43},{"date":"2026-06-22","open":2105,"high":2105,"low":2100,"close":2105,"volume":54526,"rsi_14":50.0,"sma_20":2103.75,"sma_60":2153.17,"sma_120":2188.6},{"date":"2026-06-23","open":2100,"high":2105,"low":2100,"close":2105,"volume":42328,"rsi_14":50.0,"sma_20":2104.0,"sma_60":2152.25,"sma_120":2187.64},{"date":"2026-06-24","open":2100,"high":2105,"low":2100,"close":2105,"volume":102103,"rsi_14":50.0,"sma_20":2104.0,"sma_60":2151.08,"sma_120":2186.77},{"date":"2026-06-25","open":2100,"high":2110,"low":2100,"close":2110,"volume":18175,"rsi_14":57.14,"sma_20":2104.25,"sma_60":2149.75,"sma_120":2185.89},{"date":"2026-06-26","open":2105,"high":2105,"low":2100,"close":2105,"volume":31965,"rsi_14":57.14,"sma_20":2104.25,"sma_60":2148.5,"sma_120":2184.97},{"date":"2026-06-29","open":2105,"high":2110,"low":2105,"close":2110,"volume":33074,"rsi_14":62.5,"sma_20":2104.5,"sma_60":2146.83,"sma_120":2183.85},{"date":"2026-06-30","open":2110,"high":2115,"low":2105,"close":2110,"volume":53693,"rsi_14":57.14,"sma_20":2104.75,"sma_60":2145.0,"sma_120":2182.72},{"date":"2026-07-01","open":2110,"high":2115,"low":2105,"close":2115,"volume":6323,"rsi_14":71.43,"sma_20":2105.25,"sma_60":2143.75,"sma_120":2181.68},{"date":"2026-07-02","open":2110,"high":2110,"low":2105,"close":2110,"volume":26402,"rsi_14":57.14,"sma_20":2105.5,"sma_60":2141.92,"sma_120":2180.68},{"date":"2026-07-03","open":2105,"high":2110,"low":2105,"close":2110,"volume":14593,"rsi_14":66.67,"sma_20":2105.75,"sma_60":2139.75,"sma_120":2179.68},{"date":"2026-07-06","open":2105,"high":2115,"low":2105,"close":2105,"volume":26773,"rsi_14":50.0,"sma_20":2106.0,"sma_60":2137.33,"sma_120":2178.68},{"date":"2026-07-07","open":2105,"high":2110,"low":2100,"close":2105,"volume":122731,"rsi_14":50.0,"sma_20":2106.25,"sma_60":2134.75,"sma_120":2177.64},{"date":"2026-07-08","open":2105,"high":2110,"low":2105,"close":2105,"volume":9552,"rsi_14":50.0,"sma_20":2106.25,"sma_60":2132.25,"sma_120":2176.52},{"date":"2026-07-09","open":2110,"high":2110,"low":2105,"close":2105,"volume":20567,"rsi_14":50.0,"sma_20":2106.5,"sma_60":2130.08,"sma_120":2175.31},{"date":"2026-07-10","open":2110,"high":2115,"low":2105,"close":2105,"volume":10653,"rsi_14":50.0,"sma_20":2106.5,"sma_60":2128.25,"sma_120":2174.02},{"date":"2026-07-13","open":2105,"high":2110,"low":2105,"close":2105,"volume":13123,"rsi_14":50.0,"sma_20":2106.75,"sma_60":2126.0,"sma_120":2172.6},{"date":"2026-07-14","open":2110,"high":2110,"low":2105,"close":2105,"volume":22739,"rsi_14":50.0,"sma_20":2106.75,"sma_60":2124.33,"sma_120":2171.22},{"date":"2026-07-15","open":2105,"high":2105,"low":2105,"close":2105,"volume":0,"rsi_14":40.0,"sma_20":2106.75,"sma_60":2122.42,"sma_120":2169.85},{"date":"2026-07-16","open":2105,"high":2110,"low":2105,"close":2110,"volume":226510,"rsi_14":60.0,"sma_20":2107.0,"sma_60":2120.58,"sma_120":2168.77},{"date":"2026-07-20","open":2110,"high":2115,"low":2110,"close":2115,"volume":133821,"rsi_14":60.0,"sma_20":2107.5,"sma_60":2119.17,"sma_120":2167.72},{"date":"2026-07-21","open":2110,"high":2115,"low":2110,"close":2110,"volume":10267,"rsi_14":50.0,"sma_20":2107.75,"sma_60":2117.58,"sma_120":2166.72},{"date":"2026-07-22","open":2105,"high":2110,"low":2105,"close":2110,"volume":120539,"rsi_14":40.0,"sma_20":2108.0,"sma_60":2116.5,"sma_120":2165.68},{"date":"2026-07-23","open":2110,"high":2115,"low":2110,"close":2115,"volume":63499,"rsi_14":60.0,"sma_20":2108.5,"sma_60":2115.5,"sma_120":2164.6},{"date":"2026-07-24","open":2110,"high":2115,"low":2110,"close":2110,"volume":32880,"rsi_14":50.0,"sma_20":2108.5,"sma_60":2114.33,"sma_120":2163.43},{"date":"2026-07-27","open":2110,"high":2115,"low":2110,"close":2110,"volume":54595,"rsi_14":60.0,"sma_20":2108.75,"sma_60":2113.17,"sma_120":2162.31}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":29.439999999999998,"pbr":1.03,"per":71.66,"roa":0.19,"roe":0.23,"grade":"C","comment":"PER 71.66배, ROE 0.23%","revenue":0.0,"analysis":"PER 71.7배입니다. ROE 0.2%입니다. 시가총액 89.25억. 매출 0.00, 영업이익 -4496.71만.","eps_basis":"TTM","debt_ratio":0.18841367879855886,"market_cap":8925300000,"net_income":124557186.0,"total_debt":1630476451.0,"ttm_window":"2025Q2~2026Q1","gross_margin":null,"total_assets":10284181752.0,"total_equity":8653705301.0,"profit_margin":null,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-44967110.0,"operating_margin":null,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"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":"2023-12-22","close":2065.0},{"date":"2023-12-26","close":2090.0},{"date":"2023-12-27","close":2080.0},{"date":"2023-12-28","close":2095.0},{"date":"2024-01-02","close":2090.0},{"date":"2024-01-03","close":2085.0},{"date":"2024-01-04","close":2080.0},{"date":"2024-01-05","close":2090.0},{"date":"2024-01-08","close":2120.0},{"date":"2024-01-09","close":2135.0},{"date":"2024-01-10","close":2150.0},{"date":"2024-01-11","close":2150.0},{"date":"2024-01-12","close":2200.0},{"date":"2024-01-15","close":2185.0},{"date":"2024-01-16","close":2160.0},{"date":"2024-01-17","close":2170.0},{"date":"2024-01-18","close":2170.0},{"date":"2024-01-19","close":2175.0},{"date":"2024-01-22","close":2195.0},{"date":"2024-01-23","close":2180.0},{"date":"2024-01-24","close":2190.0},{"date":"2024-01-25","close":2190.0},{"date":"2024-01-26","close":2185.0},{"date":"2024-01-29","close":2185.0},{"date":"2024-01-30","close":2195.0},{"date":"2024-01-31","close":2190.0},{"date":"2024-02-01","close":2185.0},{"date":"2024-02-02","close":2190.0},{"date":"2024-02-05","close":2185.0},{"date":"2024-02-06","close":2185.0},{"date":"2024-02-07","close":2180.0},{"date":"2024-02-08","close":2175.0},{"date":"2024-02-13","close":2180.0},{"date":"2024-02-14","close":2175.0},{"date":"2024-02-15","close":2180.0},{"date":"2024-02-16","close":2180.0},{"date":"2024-02-19","close":2195.0},{"date":"2024-02-20","close":2215.0},{"date":"2024-02-21","close":2210.0},{"date":"2024-02-22","close":2210.0},{"date":"2024-02-23","close":2210.0},{"date":"2024-02-26","close":2200.0},{"date":"2024-02-27","close":2200.0},{"date":"2024-02-28","close":2195.0},{"date":"2024-02-29","close":2200.0},{"date":"2024-03-04","close":2195.0},{"date":"2024-03-05","close":2200.0},{"date":"2024-03-06","close":2200.0},{"date":"2024-03-07","close":2195.0},{"date":"2024-03-08","close":2195.0},{"date":"2024-03-11","close":2200.0},{"date":"2024-03-12","close":2195.0},{"date":"2024-03-13","close":2190.0},{"date":"2024-03-14","close":2190.0},{"date":"2024-03-15","close":2210.0},{"date":"2024-03-18","close":2220.0},{"date":"2024-03-19","close":2210.0},{"date":"2024-03-20","close":2210.0},{"date":"2024-03-21","close":2210.0},{"date":"2024-03-22","close":2200.0},{"date":"2024-03-25","close":2210.0},{"date":"2024-03-26","close":2220.0},{"date":"2024-03-27","close":2220.0},{"date":"2024-03-28","close":2235.0},{"date":"2024-03-29","close":2250.0},{"date":"2024-04-01","close":2255.0},{"date":"2024-04-02","close":2235.0},{"date":"2024-04-03","close":2230.0},{"date":"2024-04-04","close":2235.0},{"date":"2024-04-05","close":2245.0},{"date":"2024-04-08","close":2250.0},{"date":"2024-04-09","close":2245.0},{"date":"2024-04-11","close":2255.0},{"date":"2024-04-12","close":2270.0},{"date":"2024-04-15","close":2270.0},{"date":"2024-04-16","close":2260.0},{"date":"2024-04-17","close":2260.0},{"date":"2024-04-18","close":2260.0},{"date":"2024-04-19","close":2260.0},{"date":"2024-04-22","close":2235.0},{"date":"2024-04-23","close":2235.0},{"date":"2024-04-24","close":2220.0},{"date":"2024-04-25","close":2220.0},{"date":"2024-04-26","close":2260.0},{"date":"2024-04-29","close":2255.0},{"date":"2024-04-30","close":2245.0},{"date":"2024-05-02","close":2260.0},{"date":"2024-05-03","close":2260.0},{"date":"2024-05-07","close":2240.0},{"date":"2024-05-08","close":2250.0},{"date":"2024-05-09","close":2245.0},{"date":"2024-05-10","close":2245.0},{"date":"2024-05-13","close":2240.0},{"date":"2024-05-14","close":2240.0},{"date":"2024-05-16","close":2235.0},{"date":"2024-05-17","close":2240.0},{"date":"2024-05-20","close":2235.0},{"date":"2024-05-21","close":2225.0},{"date":"2024-05-22","close":2215.0},{"date":"2024-05-23","close":2210.0},{"date":"2024-05-24","close":2205.0},{"date":"2024-05-27","close":2190.0},{"date":"2024-05-28","close":2170.0},{"date":"2024-05-29","close":2175.0},{"date":"2024-05-30","close":2175.0},{"date":"2024-05-31","close":2185.0},{"date":"2024-06-03","close":2195.0},{"date":"2024-06-04","close":2195.0},{"date":"2024-06-05","close":2195.0},{"date":"2024-06-07","close":2195.0},{"date":"2024-06-10","close":2200.0},{"date":"2024-06-11","close":2195.0},{"date":"2024-06-12","close":2195.0},{"date":"2024-06-13","close":2200.0},{"date":"2024-06-14","close":2195.0},{"date":"2024-06-17","close":2200.0},{"date":"2024-06-18","close":2200.0},{"date":"2024-06-19","close":2215.0},{"date":"2024-06-20","close":2205.0},{"date":"2024-06-21","close":2205.0},{"date":"2024-06-24","close":2215.0},{"date":"2024-06-25","close":2190.0},{"date":"2024-06-26","close":2220.0},{"date":"2024-06-27","close":2215.0},{"date":"2024-06-28","close":2220.0},{"date":"2024-07-01","close":2220.0},{"date":"2024-07-02","close":2230.0},{"date":"2024-07-03","close":2230.0},{"date":"2024-07-04","close":2225.0},{"date":"2024-07-05","close":2250.0},{"date":"2024-07-08","close":2240.0},{"date":"2024-07-09","close":2240.0},{"date":"2024-07-10","close":2240.0},{"date":"2024-07-11","close":2255.0},{"date":"2024-07-12","close":2235.0},{"date":"2024-07-15","close":2245.0},{"date":"2024-07-16","close":2225.0},{"date":"2024-07-17","close":2225.0},{"date":"2024-07-18","close":2220.0},{"date":"2024-07-19","close":2220.0},{"date":"2024-07-22","close":2225.0},{"date":"2024-07-23","close":2225.0},{"date":"2024-07-24","close":2205.0},{"date":"2024-07-25","close":2205.0},{"date":"2024-07-26","close":2210.0},{"date":"2024-07-29","close":2220.0},{"date":"2024-07-30","close":2210.0},{"date":"2024-07-31","close":2205.0},{"date":"2024-08-01","close":2210.0},{"date":"2024-08-02","close":2200.0},{"date":"2024-08-05","close":2160.0},{"date":"2024-08-06","close":2170.0},{"date":"2024-08-07","close":2175.0},{"date":"2024-08-08","close":2175.0},{"date":"2024-08-09","close":2175.0},{"date":"2024-08-12","close":2175.0},{"date":"2024-08-13","close":2185.0},{"date":"2024-08-14","close":2190.0},{"date":"2024-08-16","close":2185.0},{"date":"2024-08-19","close":2185.0},{"date":"2024-08-20","close":2185.0},{"date":"2024-08-21","close":2180.0},{"date":"2024-08-22","close":2175.0},{"date":"2024-08-23","close":2175.0},{"date":"2024-08-26","close":2160.0},{"date":"2024-08-27","close":2155.0},{"date":"2024-08-28","close":2150.0},{"date":"2024-08-29","close":2175.0},{"date":"2024-08-30","close":2175.0},{"date":"2024-09-02","close":2175.0},{"date":"2024-09-03","close":2175.0},{"date":"2024-09-04","close":2170.0},{"date":"2024-09-05","close":2170.0},{"date":"2024-09-06","close":2170.0},{"date":"2024-09-09","close":2165.0},{"date":"2024-09-10","close":2165.0},{"date":"2024-09-11","close":2135.0},{"date":"2024-09-12","close":2130.0},{"date":"2024-09-13","close":2165.0},{"date":"2024-09-19","close":2160.0},{"date":"2024-09-20","close":2160.0},{"date":"2024-09-23","close":2145.0},{"date":"2024-09-24","close":2155.0},{"date":"2024-09-25","close":2150.0},{"date":"2024-09-26","close":2140.0},{"date":"2024-09-27","close":2160.0},{"date":"2024-09-30","close":2170.0},{"date":"2024-10-02","close":2175.0},{"date":"2024-10-04","close":2180.0},{"date":"2024-10-07","close":2170.0},{"date":"2024-10-08","close":2170.0},{"date":"2024-10-10","close":2165.0},{"date":"2024-10-11","close":2155.0},{"date":"2024-10-14","close":2150.0},{"date":"2024-10-15","close":2150.0},{"date":"2024-10-16","close":2150.0},{"date":"2024-10-17","close":2165.0},{"date":"2024-10-18","close":2165.0},{"date":"2024-10-21","close":2175.0},{"date":"2024-10-22","close":2170.0},{"date":"2024-10-23","close":2195.0},{"date":"2024-10-24","close":2190.0},{"date":"2024-10-25","close":2170.0},{"date":"2024-10-28","close":2170.0},{"date":"2024-10-29","close":2185.0},{"date":"2024-10-30","close":2185.0},{"date":"2024-10-31","close":2180.0},{"date":"2024-11-01","close":2190.0},{"date":"2024-11-04","close":2185.0},{"date":"2024-11-05","close":2180.0},{"date":"2024-11-06","close":2175.0},{"date":"2024-11-07","close":2170.0},{"date":"2024-11-08","close":2160.0},{"date":"2024-11-11","close":2160.0},{"date":"2024-11-12","close":2140.0},{"date":"2024-11-13","close":2135.0},{"date":"2024-11-14","close":2120.0},{"date":"2024-11-15","close":2120.0},{"date":"2024-11-18","close":2140.0},{"date":"2024-11-19","close":2135.0},{"date":"2024-11-20","close":2110.0},{"date":"2024-11-21","close":2100.0},{"date":"2024-11-22","close":2115.0},{"date":"2024-11-25","close":2120.0},{"date":"2024-11-26","close":2115.0},{"date":"2024-11-27","close":2130.0},{"date":"2024-11-28","close":2125.0},{"date":"2024-11-29","close":2115.0},{"date":"2024-12-02","close":2100.0},{"date":"2024-12-03","close":2105.0},{"date":"2024-12-04","close":2090.0},{"date":"2024-12-05","close":2095.0},{"date":"2024-12-06","close":2115.0},{"date":"2024-12-09","close":2105.0},{"date":"2024-12-10","close":2090.0},{"date":"2024-12-11","close":2110.0},{"date":"2024-12-12","close":2110.0},{"date":"2024-12-13","close":2100.0},{"date":"2024-12-16","close":2065.0},{"date":"2024-12-17","close":2085.0},{"date":"2024-12-18","close":2090.0},{"date":"2024-12-19","close":2105.0},{"date":"2024-12-20","close":2100.0},{"date":"2024-12-23","close":2080.0},{"date":"2024-12-24","close":2055.0},{"date":"2024-12-26","close":2060.0},{"date":"2024-12-27","close":2035.0},{"date":"2024-12-30","close":2055.0},{"date":"2025-01-02","close":2060.0},{"date":"2025-01-03","close":2095.0},{"date":"2025-01-06","close":2100.0},{"date":"2025-01-07","close":2085.0},{"date":"2025-01-08","close":2065.0},{"date":"2025-01-09","close":2085.0},{"date":"2025-01-10","close":2085.0},{"date":"2025-01-13","close":2075.0},{"date":"2025-01-14","close":2080.0},{"date":"2025-01-15","close":2090.0},{"date":"2025-01-16","close":2095.0},{"date":"2025-01-17","close":2095.0},{"date":"2025-01-20","close":2095.0},{"date":"2025-01-21","close":2085.0},{"date":"2025-01-22","close":2090.0},{"date":"2025-01-23","close":2095.0},{"date":"2025-01-24","close":2100.0},{"date":"2025-01-31","close":2115.0},{"date":"2025-02-03","close":2105.0},{"date":"2025-02-04","close":2105.0},{"date":"2025-02-05","close":2110.0},{"date":"2025-02-06","close":2110.0},{"date":"2025-02-07","close":2115.0},{"date":"2025-02-10","close":2105.0},{"date":"2025-02-11","close":2100.0},{"date":"2025-02-12","close":2125.0},{"date":"2025-02-13","close":2130.0},{"date":"2025-02-14","close":2135.0},{"date":"2025-02-17","close":2140.0},{"date":"2025-02-18","close":2145.0},{"date":"2025-02-19","close":2130.0},{"date":"2025-02-20","close":2130.0},{"date":"2025-02-21","close":2145.0},{"date":"2025-02-24","close":2160.0},{"date":"2025-02-25","close":2150.0},{"date":"2025-02-26","close":2180.0},{"date":"2025-02-27","close":2165.0},{"date":"2025-02-28","close":2155.0},{"date":"2025-03-04","close":2150.0},{"date":"2025-03-05","close":2150.0},{"date":"2025-03-06","close":2120.0},{"date":"2025-03-07","close":2135.0},{"date":"2025-03-10","close":2140.0},{"date":"2025-03-11","close":2135.0},{"date":"2025-03-12","close":2135.0},{"date":"2025-03-13","close":2135.0},{"date":"2025-03-14","close":2120.0},{"date":"2025-03-17","close":2120.0},{"date":"2025-03-18","close":2130.0},{"date":"2025-03-19","close":2125.0},{"date":"2025-03-20","close":2125.0},{"date":"2025-03-21","close":2125.0},{"date":"2025-03-24","close":2120.0},{"date":"2025-03-25","close":2130.0},{"date":"2025-03-26","close":2130.0},{"date":"2025-03-27","close":2125.0},{"date":"2025-03-28","close":2125.0},{"date":"2025-03-31","close":2130.0},{"date":"2025-04-01","close":2125.0},{"date":"2025-04-02","close":2115.0},{"date":"2025-04-03","close":2120.0},{"date":"2025-04-04","close":2115.0},{"date":"2025-04-07","close":2110.0},{"date":"2025-04-08","close":2115.0},{"date":"2025-04-09","close":2095.0},{"date":"2025-04-10","close":2110.0},{"date":"2025-04-11","close":2115.0},{"date":"2025-04-14","close":2115.0},{"date":"2025-04-15","close":2110.0},{"date":"2025-04-16","close":2100.0},{"date":"2025-04-17","close":2110.0},{"date":"2025-04-18","close":2105.0},{"date":"2025-04-21","close":2115.0},{"date":"2025-04-22","close":2125.0},{"date":"2025-04-23","close":2120.0},{"date":"2025-04-24","close":2120.0},{"date":"2025-04-25","close":2135.0},{"date":"2025-04-28","close":2110.0},{"date":"2025-04-29","close":2110.0},{"date":"2025-04-30","close":2105.0},{"date":"2025-05-02","close":2120.0},{"date":"2025-05-07","close":2120.0},{"date":"2025-05-08","close":2120.0},{"date":"2025-05-09","close":2130.0},{"date":"2025-05-12","close":2165.0},{"date":"2025-05-13","close":2190.0},{"date":"2025-05-14","close":2190.0},{"date":"2025-05-15","close":2195.0},{"date":"2025-05-16","close":2160.0},{"date":"2025-05-19","close":2155.0},{"date":"2025-05-20","close":2185.0},{"date":"2025-05-21","close":2185.0},{"date":"2025-05-22","close":2170.0},{"date":"2025-05-23","close":2180.0},{"date":"2025-05-26","close":2190.0},{"date":"2025-05-27","close":2190.0},{"date":"2025-05-28","close":2190.0},{"date":"2025-05-29","close":2195.0},{"date":"2025-05-30","close":2195.0},{"date":"2025-06-02","close":2205.0},{"date":"2025-06-04","close":2200.0},{"date":"2025-06-05","close":2195.0},{"date":"2025-06-09","close":2190.0},{"date":"2025-06-10","close":2190.0},{"date":"2025-06-11","close":2195.0},{"date":"2025-06-12","close":2180.0},{"date":"2025-06-13","close":2165.0},{"date":"2025-06-16","close":2170.0},{"date":"2025-06-17","close":2170.0},{"date":"2025-06-18","close":2170.0},{"date":"2025-06-19","close":2170.0},{"date":"2025-06-20","close":2170.0},{"date":"2025-06-23","close":2165.0},{"date":"2025-06-24","close":2160.0},{"date":"2025-06-25","close":2155.0},{"date":"2025-06-26","close":2165.0},{"date":"2025-06-27","close":2165.0},{"date":"2025-06-30","close":2160.0},{"date":"2025-07-01","close":2160.0},{"date":"2025-07-02","close":2180.0},{"date":"2025-07-03","close":2170.0},{"date":"2025-07-04","close":2165.0},{"date":"2025-07-07","close":2160.0},{"date":"2025-07-08","close":2160.0},{"date":"2025-07-09","close":2175.0},{"date":"2025-07-10","close":2165.0},{"date":"2025-07-11","close":2155.0},{"date":"2025-07-14","close":2170.0},{"date":"2025-07-15","close":2180.0},{"date":"2025-07-16","close":2175.0},{"date":"2025-07-17","close":2175.0},{"date":"2025-07-18","close":2185.0},{"date":"2025-07-21","close":2185.0},{"date":"2025-07-22","close":2190.0},{"date":"2025-07-23","close":2195.0},{"date":"2025-07-24","close":2200.0},{"date":"2025-07-25","close":2190.0},{"date":"2025-07-28","close":2190.0},{"date":"2025-07-29","close":2190.0},{"date":"2025-07-30","close":2190.0},{"date":"2025-07-31","close":2195.0},{"date":"2025-08-01","close":2200.0},{"date":"2025-08-04","close":2195.0},{"date":"2025-08-05","close":2190.0},{"date":"2025-08-06","close":2185.0},{"date":"2025-08-07","close":2190.0},{"date":"2025-08-08","close":2200.0},{"date":"2025-08-11","close":2190.0},{"date":"2025-08-12","close":2190.0},{"date":"2025-08-13","close":2190.0},{"date":"2025-08-14","close":2190.0},{"date":"2025-08-18","close":2190.0},{"date":"2025-08-19","close":2175.0},{"date":"2025-08-20","close":2175.0},{"date":"2025-08-21","close":2175.0},{"date":"2025-08-22","close":2170.0},{"date":"2025-08-25","close":2170.0},{"date":"2025-08-26","close":2170.0},{"date":"2025-08-27","close":2195.0},{"date":"2025-08-28","close":2180.0},{"date":"2025-08-29","close":2175.0},{"date":"2025-09-01","close":2170.0},{"date":"2025-09-02","close":2170.0},{"date":"2025-09-03","close":2160.0},{"date":"2025-09-04","close":2180.0},{"date":"2025-09-05","close":2170.0},{"date":"2025-09-08","close":2170.0},{"date":"2025-09-09","close":2165.0},{"date":"2025-09-10","close":2165.0},{"date":"2025-09-11","close":2160.0},{"date":"2025-09-12","close":2165.0},{"date":"2025-09-15","close":2155.0},{"date":"2025-09-16","close":2160.0},{"date":"2025-09-17","close":2165.0},{"date":"2025-09-18","close":2170.0},{"date":"2025-09-19","close":2175.0},{"date":"2025-09-22","close":2170.0},{"date":"2025-09-23","close":2170.0},{"date":"2025-09-24","close":2180.0},{"date":"2025-09-25","close":2175.0},{"date":"2025-09-26","close":2175.0},{"date":"2025-09-29","close":2180.0},{"date":"2025-09-30","close":2175.0},{"date":"2025-10-01","close":2175.0},{"date":"2025-10-02","close":2175.0},{"date":"2025-10-10","close":2155.0},{"date":"2025-10-13","close":2145.0},{"date":"2025-10-14","close":2145.0},{"date":"2025-10-15","close":2140.0},{"date":"2025-10-16","close":2175.0},{"date":"2025-10-17","close":2175.0},{"date":"2025-10-20","close":2190.0},{"date":"2025-10-21","close":2200.0},{"date":"2025-10-22","close":2195.0},{"date":"2025-10-23","close":2200.0},{"date":"2025-10-24","close":2200.0},{"date":"2025-10-27","close":2210.0},{"date":"2025-10-28","close":2225.0},{"date":"2025-10-29","close":2215.0},{"date":"2025-10-30","close":2230.0},{"date":"2025-10-31","close":2220.0},{"date":"2025-11-03","close":2225.0},{"date":"2025-11-04","close":2225.0},{"date":"2025-11-05","close":2220.0},{"date":"2025-11-06","close":2215.0},{"date":"2025-11-07","close":2215.0},{"date":"2025-11-10","close":2200.0},{"date":"2025-11-11","close":2210.0},{"date":"2025-11-12","close":2210.0},{"date":"2025-11-13","close":2205.0},{"date":"2025-11-14","close":2195.0},{"date":"2025-11-17","close":2195.0},{"date":"2025-11-18","close":2210.0},{"date":"2025-11-19","close":2195.0},{"date":"2025-11-20","close":2210.0},{"date":"2025-11-21","close":2210.0},{"date":"2025-11-24","close":2215.0},{"date":"2025-11-25","close":2210.0},{"date":"2025-11-26","close":2220.0},{"date":"2025-11-27","close":2225.0},{"date":"2025-11-28","close":2225.0},{"date":"2025-12-01","close":2210.0},{"date":"2025-12-02","close":2205.0},{"date":"2025-12-03","close":2210.0},{"date":"2025-12-04","close":2210.0},{"date":"2025-12-05","close":2210.0},{"date":"2025-12-08","close":2220.0},{"date":"2025-12-09","close":2205.0},{"date":"2025-12-10","close":2210.0},{"date":"2025-12-11","close":2215.0},{"date":"2025-12-12","close":2225.0},{"date":"2025-12-15","close":2220.0},{"date":"2025-12-16","close":2215.0},{"date":"2025-12-17","close":2220.0},{"date":"2025-12-18","close":2220.0},{"date":"2025-12-19","close":2205.0},{"date":"2025-12-22","close":2220.0},{"date":"2025-12-23","close":2210.0},{"date":"2025-12-24","close":2215.0},{"date":"2025-12-26","close":2215.0},{"date":"2025-12-29","close":2245.0},{"date":"2025-12-30","close":2245.0},{"date":"2026-01-02","close":2240.0},{"date":"2026-01-05","close":2230.0},{"date":"2026-01-06","close":2230.0},{"date":"2026-01-07","close":2225.0},{"date":"2026-01-08","close":2230.0},{"date":"2026-01-09","close":2240.0},{"date":"2026-01-12","close":2250.0},{"date":"2026-01-13","close":2260.0},{"date":"2026-01-14","close":2275.0},{"date":"2026-01-15","close":2270.0},{"date":"2026-01-16","close":2270.0},{"date":"2026-01-19","close":2240.0},{"date":"2026-01-20","close":2240.0},{"date":"2026-01-21","close":2230.0},{"date":"2026-01-22","close":2235.0},{"date":"2026-01-23","close":2245.0},{"date":"2026-01-26","close":2250.0},{"date":"2026-01-27","close":2245.0},{"date":"2026-01-28","close":2245.0},{"date":"2026-01-29","close":2220.0},{"date":"2026-01-30","close":2230.0},{"date":"2026-02-02","close":2190.0},{"date":"2026-02-03","close":2210.0},{"date":"2026-02-04","close":2230.0},{"date":"2026-02-05","close":2235.0},{"date":"2026-02-06","close":2235.0},{"date":"2026-02-09","close":2220.0},{"date":"2026-02-10","close":2220.0},{"date":"2026-02-11","close":2290.0},{"date":"2026-02-12","close":2290.0},{"date":"2026-02-13","close":2250.0},{"date":"2026-02-19","close":2230.0},{"date":"2026-02-20","close":2245.0},{"date":"2026-02-23","close":2280.0},{"date":"2026-02-24","close":2280.0},{"date":"2026-02-25","close":2235.0},{"date":"2026-02-26","close":2195.0},{"date":"2026-02-27","close":2230.0},{"date":"2026-03-03","close":2215.0},{"date":"2026-03-04","close":2190.0},{"date":"2026-03-05","close":2180.0},{"date":"2026-03-06","close":2197.0},{"date":"2026-03-09","close":2200.0},{"date":"2026-03-10","close":2215.0},{"date":"2026-03-11","close":2180.0},{"date":"2026-03-12","close":2215.0},{"date":"2026-03-13","close":2205.0},{"date":"2026-03-16","close":2200.0},{"date":"2026-03-17","close":2180.0},{"date":"2026-03-18","close":2155.0},{"date":"2026-03-19","close":2145.0},{"date":"2026-03-20","close":2150.0},{"date":"2026-03-23","close":2170.0},{"date":"2026-03-24","close":2130.0},{"date":"2026-03-25","close":2160.0},{"date":"2026-03-26","close":2175.0},{"date":"2026-03-27","close":2190.0},{"date":"2026-03-30","close":2180.0},{"date":"2026-03-31","close":2210.0},{"date":"2026-04-01","close":2220.0},{"date":"2026-04-02","close":2190.0},{"date":"2026-04-03","close":2220.0},{"date":"2026-04-06","close":2240.0},{"date":"2026-04-07","close":2250.0},{"date":"2026-04-08","close":2260.0},{"date":"2026-04-09","close":2255.0},{"date":"2026-04-10","close":2235.0},{"date":"2026-04-13","close":2215.0},{"date":"2026-04-14","close":2240.0},{"date":"2026-04-15","close":2205.0},{"date":"2026-04-16","close":2220.0},{"date":"2026-04-17","close":2220.0},{"date":"2026-04-20","close":2200.0},{"date":"2026-04-21","close":2205.0},{"date":"2026-04-22","close":2175.0},{"date":"2026-04-23","close":2175.0},{"date":"2026-04-24","close":2180.0},{"date":"2026-04-27","close":2180.0},{"date":"2026-04-28","close":2145.0},{"date":"2026-04-29","close":2145.0},{"date":"2026-04-30","close":2140.0},{"date":"2026-05-04","close":2160.0},{"date":"2026-05-06","close":2155.0},{"date":"2026-05-07","close":2145.0},{"date":"2026-05-08","close":2160.0},{"date":"2026-05-11","close":2160.0},{"date":"2026-05-12","close":2145.0},{"date":"2026-05-13","close":2135.0},{"date":"2026-05-14","close":2130.0},{"date":"2026-05-15","close":2110.0},{"date":"2026-05-18","close":2100.0},{"date":"2026-05-19","close":2095.0},{"date":"2026-05-20","close":2100.0},{"date":"2026-05-21","close":2090.0},{"date":"2026-05-22","close":2100.0},{"date":"2026-05-26","close":2105.0},{"date":"2026-05-27","close":2105.0},{"date":"2026-05-28","close":2105.0},{"date":"2026-05-29","close":2105.0},{"date":"2026-06-01","close":2105.0},{"date":"2026-06-02","close":2105.0},{"date":"2026-06-04","close":2105.0},{"date":"2026-06-05","close":2105.0},{"date":"2026-06-08","close":2100.0},{"date":"2026-06-09","close":2100.0},{"date":"2026-06-10","close":2105.0},{"date":"2026-06-11","close":2100.0},{"date":"2026-06-12","close":2105.0},{"date":"2026-06-15","close":2100.0},{"date":"2026-06-16","close":2105.0},{"date":"2026-06-17","close":2105.0},{"date":"2026-06-18","close":2105.0},{"date":"2026-06-19","close":2105.0},{"date":"2026-06-22","close":2105.0},{"date":"2026-06-23","close":2105.0},{"date":"2026-06-24","close":2105.0},{"date":"2026-06-25","close":2110.0},{"date":"2026-06-26","close":2105.0},{"date":"2026-06-29","close":2110.0},{"date":"2026-06-30","close":2110.0},{"date":"2026-07-01","close":2115.0},{"date":"2026-07-02","close":2110.0},{"date":"2026-07-03","close":2110.0},{"date":"2026-07-06","close":2105.0},{"date":"2026-07-07","close":2105.0},{"date":"2026-07-08","close":2105.0},{"date":"2026-07-09","close":2105.0},{"date":"2026-07-10","close":2105.0},{"date":"2026-07-13","close":2105.0},{"date":"2026-07-14","close":2105.0},{"date":"2026-07-15","close":2105.0},{"date":"2026-07-16","close":2110.0},{"date":"2026-07-20","close":2115.0},{"date":"2026-07-21","close":2110.0},{"date":"2026-07-22","close":2110.0},{"date":"2026-07-23","close":2115.0},{"date":"2026-07-24","close":2110.0},{"date":"2026-07-27","close":2110.0}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":null,"low_30d":null,"high_30d":null,"change_1d":null,"change_7d":null,"change_30d":null},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.13,"per":115.92,"quarter":"2024-Q3"},{"pbr":1.07,"per":71.21,"quarter":"2024-Q4"},{"pbr":1.11,"per":77.94,"quarter":"2025-Q1"},{"pbr":1.12,"per":97.69,"quarter":"2025-Q2"},{"pbr":1.12,"per":105.53,"quarter":"2025-Q3"},{"pbr":1.15,"per":74.56,"quarter":"2025-Q4"},{"pbr":1.13,"per":75.07,"quarter":"2026-Q1"},{"pbr":1.03,"per":71.66,"quarter":"현재"}],"timeline":[{"close":2170.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2055.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2130.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2160.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":2175.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":2245.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":2210.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.12,"pbr_5y_low":1.07,"per_5y_avg":88.27,"per_5y_low":71.21,"current_pbr":1.03,"current_per":71.66,"pbr_5y_high":1.15,"per_5y_high":115.92,"pbr_5y_median":1.12,"per_5y_median":77.94,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":14.3,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"SHELL COMPANIES"},"investment_grade":{"growth":{"grade":"F","reason":"성장성 데이터 부족"},"momentum":{"grade":"C","reason":"모멘텀 데이터 부족"},"valuation":{"grade":"C","reason":"PER 71.66x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.2%"},"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":0.19,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.23,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-0.44,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.19,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":null,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":null,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 4개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.13,"per":115.92,"close":2170.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.07,"per":71.21,"close":2055.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.11,"per":77.94,"close":2130.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.12,"per":97.69,"close":2160.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.12,"per":105.53,"close":2175.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.15,"per":74.56,"close":2245.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.13,"per":75.07,"close":2210.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q1","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":"2026-07-27","label":"가격","status":"stale","t_class":"T0","age_days":88}],"oldest":{"key":"price","label":"가격","age_days":88},"summary":"가격 88일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"71.7배"},{"label":"PBR","value":"1.0배"},{"label":"5년 PER 밴드","value":"하위 14%"},{"label":"ROE","value":"0.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":4},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":4.73,"pbr":1.08,"per":66.82,"roa":0.0019452392501823998,"roe":0.002311748933452616,"revenue":0.0,"market_cap":9330000000.0,"net_income":20005194.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":10284181752.0,"total_equity":8653705301.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-14766950.0,"operating_margin":null},{"eps":12.23,"pbr":null,"per":null,"roa":0.005053900870404563,"roe":0.005993562940418217,"revenue":0.0,"market_cap":null,"net_income":51746625.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":10238947365.0,"total_equity":8633700107.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-5160010.0,"operating_margin":null},{"eps":7.08,"pbr":null,"per":null,"roa":0.0029351381670879983,"roe":0.003489905772947652,"revenue":0.0,"market_cap":null,"net_income":29950209.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":10204020150.0,"total_equity":8581953482.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-8468800.0,"operating_margin":null},{"eps":5.4,"pbr":null,"per":null,"roa":0.0022504715282519144,"roe":0.0026724917274245294,"revenue":0.0,"market_cap":null,"net_income":22855158.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":10155719685.0,"total_equity":8552003273.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-16571350.0,"operating_margin":null},{"eps":5.4,"pbr":null,"per":null,"roa":0.0022634477709192,"roe":0.002683085206694106,"revenue":0.0,"market_cap":null,"net_income":22855158.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":10097497408.0,"total_equity":8518237864.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-16571350.0,"operating_margin":null},{"eps":2.73,"pbr":null,"per":null,"roa":0.0011517147585376418,"roe":0.0013612585094998073,"revenue":0.0,"market_cap":null,"net_income":11564412.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":10041038299.0,"total_equity":8495382706.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-5160250.0,"operating_margin":null},{"eps":8.58,"pbr":null,"per":null,"roa":0.003631613303091185,"roe":0.00427915576948117,"revenue":0.0,"market_cap":null,"net_income":36303580.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":9996543401.0,"total_equity":8483818294.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-16857730.0,"operating_margin":null},{"eps":10.62,"pbr":null,"per":null,"roa":0.004520308691570478,"roe":0.005317905031351923,"revenue":0.0,"market_cap":null,"net_income":44923081.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":9938056019.0,"total_equity":8447514714.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-7712590.0,"operating_margin":null},{"eps":6.93,"pbr":null,"per":null,"roa":0.002967856789660457,"roe":0.0034869727436151843,"revenue":0.0,"market_cap":null,"net_income":29299608.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":9872311933.0,"total_equity":8402591633.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-24152530.0,"operating_margin":null},{"eps":-7.41,"pbr":null,"per":null,"roa":-0.0031869906145673846,"roe":-0.0037429307262217457,"revenue":0.0,"market_cap":null,"net_income":-31340652.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":9833932945.0,"total_equity":8373292025.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-26709469.0,"operating_margin":null}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":18.72,"per":115.92,"date":"2024-09","close":2170.0,"source":"reported"},{"eps":18.72,"per":116.45,"date":"2024-10","close":2180.0,"source":"reported"},{"eps":18.72,"per":112.98,"date":"2024-11","close":2115.0,"source":"reported"},{"eps":28.86,"per":71.21,"date":"2024-12","close":2055.0,"source":"reported"},{"eps":28.86,"per":73.28,"date":"2025-01","close":2115.0,"source":"reported"},{"eps":28.86,"per":74.67,"date":"2025-02","close":2155.0,"source":"reported"},{"eps":27.33,"per":77.94,"date":"2025-03","close":2130.0,"source":"reported"},{"eps":27.33,"per":77.02,"date":"2025-04","close":2105.0,"source":"reported"},{"eps":27.33,"per":80.31,"date":"2025-05","close":2195.0,"source":"reported"},{"eps":22.11,"per":97.69,"date":"2025-06","close":2160.0,"source":"reported"},{"eps":22.11,"per":99.28,"date":"2025-07","close":2195.0,"source":"reported"},{"eps":22.11,"per":98.37,"date":"2025-08","close":2175.0,"source":"reported"},{"eps":20.61,"per":105.53,"date":"2025-09","close":2175.0,"source":"reported"},{"eps":20.61,"per":107.71,"date":"2025-10","close":2220.0,"source":"reported"},{"eps":20.61,"per":107.96,"date":"2025-11","close":2225.0,"source":"reported"},{"eps":30.11,"per":74.56,"date":"2025-12","close":2245.0,"source":"reported"},{"eps":30.11,"per":74.06,"date":"2026-01","close":2230.0,"source":"reported"},{"eps":30.11,"per":74.06,"date":"2026-02","close":2230.0,"source":"reported"},{"eps":29.44,"per":75.07,"date":"2026-03","close":2210.0,"source":"reported"},{"eps":29.44,"per":72.69,"date":"2026-04","close":2140.0,"source":"reported"},{"eps":29.44,"per":71.5,"date":"2026-05","close":2105.0,"source":"reported"},{"eps":29.44,"per":71.67,"date":"2026-06","close":2110.0,"source":"reported"},{"eps":29.44,"per":71.67,"date":"2026-07","close":2110.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":87.03,"std":16.61,"count":23,"current":71.67,"lower_1sd":70.41,"upper_1sd":103.64},"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":"IBKS제23호스팩","phase":"above-fold","symbol_resolved":true}