{"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":"2026-07-30","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-07-30","status":"available"},"supply_demand":{"reason":"no_recent_supply_60d","status":"unavailable_size"}},"generated_at":"2026-10-23T09:56:04.340010+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":19.7,"direction":"higher_better","percentile":70}],"summary":"성장성 데이터 부족","percentile":70},"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 72.48x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.25,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.21,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.2%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":553.91,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.15,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-1.0,"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 553.9x, 순차입금비율 0.1x","percentile":49}},"signals":[],"summary":"하나30호스팩(469880)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 154.50억. PER 72.5배 / 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":2050,"high":2065,"low":2040,"close":2055,"volume":13114,"rsi_14":54.55,"sma_20":2065.5,"sma_60":2078.08,"sma_120":2080.46},{"date":"2024-10-24","open":2055,"high":2055,"low":2045,"close":2055,"volume":18296,"rsi_14":44.44,"sma_20":2065.25,"sma_60":2077.17,"sma_120":2080.33},{"date":"2024-10-25","open":2055,"high":2055,"low":2040,"close":2055,"volume":14408,"rsi_14":44.44,"sma_20":2065.5,"sma_60":2076.33,"sma_120":2080.21},{"date":"2024-10-28","open":2050,"high":2055,"low":2035,"close":2045,"volume":15914,"rsi_14":36.84,"sma_20":2065.25,"sma_60":2075.58,"sma_120":2079.83},{"date":"2024-10-29","open":2045,"high":2045,"low":2035,"close":2045,"volume":17564,"rsi_14":36.84,"sma_20":2064.25,"sma_60":2074.67,"sma_120":2079.5},{"date":"2024-10-30","open":2045,"high":2045,"low":2040,"close":2045,"volume":5175,"rsi_14":29.41,"sma_20":2063.5,"sma_60":2073.58,"sma_120":2079.12},{"date":"2024-10-31","open":2035,"high":2050,"low":2035,"close":2045,"volume":8438,"rsi_14":29.41,"sma_20":2063.5,"sma_60":2072.33,"sma_120":2078.75},{"date":"2024-11-01","open":2035,"high":2050,"low":2035,"close":2040,"volume":2350,"rsi_14":33.33,"sma_20":2062.25,"sma_60":2071.08,"sma_120":2078.38},{"date":"2024-11-04","open":2040,"high":2045,"low":2035,"close":2045,"volume":6953,"rsi_14":28.57,"sma_20":2061.25,"sma_60":2069.92,"sma_120":2078.04},{"date":"2024-11-05","open":2035,"high":2050,"low":2035,"close":2045,"volume":6921,"rsi_14":23.08,"sma_20":2060.0,"sma_60":2068.83,"sma_120":2077.71},{"date":"2024-11-06","open":2035,"high":2050,"low":2030,"close":2045,"volume":28241,"rsi_14":16.67,"sma_20":2058.75,"sma_60":2068.67,"sma_120":2077.42},{"date":"2024-11-07","open":2035,"high":2040,"low":2030,"close":2040,"volume":32249,"rsi_14":18.18,"sma_20":2056.75,"sma_60":2068.17,"sma_120":2077.0},{"date":"2024-11-08","open":2040,"high":2045,"low":2030,"close":2040,"volume":9038,"rsi_14":22.22,"sma_20":2054.75,"sma_60":2067.17,"sma_120":2076.58},{"date":"2024-11-11","open":2030,"high":2040,"low":2030,"close":2040,"volume":3671,"rsi_14":33.33,"sma_20":2053.5,"sma_60":2066.08,"sma_120":2076.25},{"date":"2024-11-12","open":2040,"high":2045,"low":2025,"close":2040,"volume":7665,"rsi_14":20.0,"sma_20":2051.75,"sma_60":2064.75,"sma_120":2075.88},{"date":"2024-11-13","open":2030,"high":2040,"low":2015,"close":2025,"volume":26946,"rsi_14":12.5,"sma_20":2049.0,"sma_60":2063.25,"sma_120":2075.33},{"date":"2024-11-14","open":2025,"high":2035,"low":2000,"close":2015,"volume":37251,"rsi_14":10.0,"sma_20":2045.5,"sma_60":2061.67,"sma_120":2074.71},{"date":"2024-11-15","open":2015,"high":2035,"low":2000,"close":2005,"volume":120501,"rsi_14":10.0,"sma_20":2042.0,"sma_60":2059.83,"sma_120":2074.08},{"date":"2024-11-18","open":2010,"high":2040,"low":2005,"close":2010,"volume":25519,"rsi_14":18.18,"sma_20":2039.25,"sma_60":2058.08,"sma_120":2073.46},{"date":"2024-11-19","open":2030,"high":2030,"low":2010,"close":2025,"volume":4232,"rsi_14":35.71,"sma_20":2038.0,"sma_60":2056.92,"sma_120":2073.0},{"date":"2024-11-20","open":2005,"high":2025,"low":1998,"close":2000,"volume":3400,"rsi_14":26.32,"sma_20":2035.25,"sma_60":2055.25,"sma_120":2072.29},{"date":"2024-11-21","open":2020,"high":2030,"low":2000,"close":2000,"volume":12321,"rsi_14":27.78,"sma_20":2032.5,"sma_60":2053.67,"sma_120":2071.58},{"date":"2024-11-22","open":2015,"high":2015,"low":2000,"close":2005,"volume":14581,"rsi_14":27.78,"sma_20":2030.0,"sma_60":2052.17,"sma_120":2071.0},{"date":"2024-11-25","open":2025,"high":2025,"low":2000,"close":2005,"volume":12315,"rsi_14":27.78,"sma_20":2028.0,"sma_60":2051.08,"sma_120":2070.42},{"date":"2024-11-26","open":2015,"high":2015,"low":1998,"close":2000,"volume":5157,"rsi_14":26.32,"sma_20":2025.75,"sma_60":2050.25,"sma_120":2069.79},{"date":"2024-11-27","open":2000,"high":2010,"low":1996,"close":2005,"volume":13079,"rsi_14":31.58,"sma_20":2023.75,"sma_60":2049.25,"sma_120":2069.17},{"date":"2024-11-28","open":2010,"high":2010,"low":2000,"close":2005,"volume":4108,"rsi_14":31.58,"sma_20":2021.75,"sma_60":2048.08,"sma_120":2068.54},{"date":"2024-11-29","open":2015,"high":2015,"low":2000,"close":2005,"volume":2238,"rsi_14":31.58,"sma_20":2020.0,"sma_60":2047.17,"sma_120":2067.96},{"date":"2024-12-02","open":2010,"high":2015,"low":1998,"close":1999,"volume":4920,"rsi_14":29.7,"sma_20":2017.7,"sma_60":2045.9,"sma_120":2067.37},{"date":"2024-12-03","open":2000,"high":2000,"low":1981,"close":1988,"volume":4536,"rsi_14":30.93,"sma_20":2014.85,"sma_60":2044.62,"sma_120":2066.72},{"date":"2024-12-04","open":1993,"high":1993,"low":1961,"close":1993,"volume":24804,"rsi_14":38.04,"sma_20":2012.25,"sma_60":2043.5,"sma_120":2066.17},{"date":"2024-12-05","open":1942,"high":1999,"low":1942,"close":1982,"volume":6927,"rsi_14":37.63,"sma_20":2009.35,"sma_60":2042.37,"sma_120":2065.43},{"date":"2024-12-06","open":1999,"high":1999,"low":1964,"close":1975,"volume":24252,"rsi_14":31.58,"sma_20":2006.1,"sma_60":2041.03,"sma_120":2064.68},{"date":"2024-12-09","open":1978,"high":1980,"low":1953,"close":1970,"volume":34810,"rsi_14":17.65,"sma_20":2002.6,"sma_60":2039.7,"sma_120":2063.77},{"date":"2024-12-10","open":1970,"high":1984,"low":1962,"close":1969,"volume":14980,"rsi_14":24.59,"sma_20":1999.05,"sma_60":2038.18,"sma_120":2062.93},{"date":"2024-12-11","open":1979,"high":1979,"low":1958,"close":1964,"volume":52297,"rsi_14":22.73,"sma_20":1996.0,"sma_60":2036.5,"sma_120":2061.96},{"date":"2024-12-12","open":1980,"high":1980,"low":1952,"close":1955,"volume":23857,"rsi_14":14.29,"sma_20":1993.0,"sma_60":2034.58,"sma_120":2060.88},{"date":"2024-12-13","open":1983,"high":1983,"low":1955,"close":1956,"volume":8743,"rsi_14":15.49,"sma_20":1990.55,"sma_60":2032.85,"sma_120":2059.76},{"date":"2024-12-16","open":1956,"high":1960,"low":1952,"close":1960,"volume":22780,"rsi_14":21.43,"sma_20":1988.05,"sma_60":2031.02,"sma_120":2058.76},{"date":"2024-12-17","open":1960,"high":1970,"low":1951,"close":1958,"volume":11716,"rsi_14":14.93,"sma_20":1984.7,"sma_60":2029.32,"sma_120":2057.7},{"date":"2024-12-18","open":1956,"high":1970,"low":1956,"close":1959,"volume":18942,"rsi_14":16.18,"sma_20":1982.65,"sma_60":2027.8,"sma_120":2056.65},{"date":"2024-12-19","open":1960,"high":1963,"low":1951,"close":1959,"volume":36639,"rsi_14":16.18,"sma_20":1980.6,"sma_60":2026.12,"sma_120":2055.6},{"date":"2024-12-20","open":1960,"high":1960,"low":1952,"close":1954,"volume":7350,"rsi_14":16.42,"sma_20":1978.05,"sma_60":2024.52,"sma_120":2054.68},{"date":"2024-12-23","open":1960,"high":1962,"low":1950,"close":1962,"volume":33672,"rsi_14":29.69,"sma_20":1975.9,"sma_60":2023.05,"sma_120":2053.73},{"date":"2024-12-24","open":1960,"high":1961,"low":1950,"close":1957,"volume":6070,"rsi_14":21.88,"sma_20":1973.75,"sma_60":2021.25,"sma_120":2052.75},{"date":"2024-12-26","open":1960,"high":1960,"low":1940,"close":1945,"volume":66901,"rsi_14":21.54,"sma_20":1970.75,"sma_60":2019.33,"sma_120":2051.67},{"date":"2024-12-27","open":1960,"high":1960,"low":1942,"close":1949,"volume":9242,"rsi_14":29.03,"sma_20":1967.95,"sma_60":2017.73,"sma_120":2050.62},{"date":"2024-12-30","open":1960,"high":1990,"low":1945,"close":1949,"volume":3816,"rsi_14":31.58,"sma_20":1965.15,"sma_60":2015.8,"sma_120":2049.57},{"date":"2025-01-02","open":1949,"high":1974,"low":1949,"close":1974,"volume":12709,"rsi_14":53.09,"sma_20":1963.9,"sma_60":2014.28,"sma_120":2048.64},{"date":"2025-01-03","open":1970,"high":1970,"low":1950,"close":1970,"volume":14703,"rsi_14":53.75,"sma_20":1963.0,"sma_60":2012.62,"sma_120":2047.68},{"date":"2025-01-06","open":1960,"high":1967,"low":1955,"close":1963,"volume":16710,"rsi_14":55.13,"sma_20":1961.5,"sma_60":2010.83,"sma_120":2046.62},{"date":"2025-01-07","open":1962,"high":1965,"low":1962,"close":1962,"volume":17366,"rsi_14":53.85,"sma_20":1960.5,"sma_60":2008.87,"sma_120":2045.52},{"date":"2025-01-08","open":1962,"high":1964,"low":1960,"close":1964,"volume":8149,"rsi_14":52.63,"sma_20":1959.95,"sma_60":2006.93,"sma_120":2044.42},{"date":"2025-01-09","open":1961,"high":1964,"low":1960,"close":1961,"volume":20007,"rsi_14":51.95,"sma_20":1959.5,"sma_60":2005.2,"sma_120":2043.35},{"date":"2025-01-10","open":1961,"high":1963,"low":1960,"close":1963,"volume":31561,"rsi_14":52.56,"sma_20":1959.2,"sma_60":2003.33,"sma_120":2042.29},{"date":"2025-01-13","open":1956,"high":1963,"low":1950,"close":1953,"volume":16814,"rsi_14":46.59,"sma_20":1958.65,"sma_60":2001.22,"sma_120":2041.11},{"date":"2025-01-14","open":1983,"high":1983,"low":1953,"close":1954,"volume":9942,"rsi_14":50.0,"sma_20":1958.6,"sma_60":1999.03,"sma_120":2039.81},{"date":"2025-01-15","open":1955,"high":1955,"low":1944,"close":1948,"volume":4781,"rsi_14":41.46,"sma_20":1958.2,"sma_60":1996.92,"sma_120":2038.62},{"date":"2025-01-16","open":1948,"high":1950,"low":1945,"close":1945,"volume":15406,"rsi_14":42.5,"sma_20":1957.45,"sma_60":1994.92,"sma_120":2037.38},{"date":"2025-01-17","open":1949,"high":1949,"low":1940,"close":1949,"volume":29959,"rsi_14":52.78,"sma_20":1957.0,"sma_60":1993.23,"sma_120":2036.16},{"date":"2025-01-20","open":1962,"high":1962,"low":1937,"close":1960,"volume":34843,"rsi_14":56.96,"sma_20":1957.05,"sma_60":1991.65,"sma_120":2034.87},{"date":"2025-01-21","open":1949,"high":1960,"low":1943,"close":1947,"volume":12580,"rsi_14":48.91,"sma_20":1956.45,"sma_60":1989.85,"sma_120":2033.51},{"date":"2025-01-22","open":1947,"high":1958,"low":1944,"close":1958,"volume":19355,"rsi_14":39.74,"sma_20":1956.65,"sma_60":1988.23,"sma_120":2032.28},{"date":"2025-01-23","open":1961,"high":1961,"low":1946,"close":1957,"volume":1176,"rsi_14":41.33,"sma_20":1956.4,"sma_60":1986.77,"sma_120":2031.17},{"date":"2025-01-24","open":1957,"high":1969,"low":1949,"close":1964,"volume":2752,"rsi_14":50.67,"sma_20":1956.75,"sma_60":1985.42,"sma_120":2030.04},{"date":"2025-01-31","open":1964,"high":1970,"low":1955,"close":1960,"volume":2095,"rsi_14":48.72,"sma_20":1957.5,"sma_60":1984.0,"sma_120":2028.79},{"date":"2025-02-03","open":1964,"high":1974,"low":1964,"close":1974,"volume":7095,"rsi_14":55.56,"sma_20":1958.75,"sma_60":1982.82,"sma_120":2027.58},{"date":"2025-02-04","open":1974,"high":1984,"low":1974,"close":1984,"volume":4448,"rsi_14":61.86,"sma_20":1960.5,"sma_60":1981.88,"sma_120":2026.48},{"date":"2025-02-05","open":1984,"high":1985,"low":1973,"close":1985,"volume":1402,"rsi_14":61.46,"sma_20":1961.05,"sma_60":1980.88,"sma_120":2025.4},{"date":"2025-02-06","open":1986,"high":1986,"low":1975,"close":1985,"volume":2021,"rsi_14":68.6,"sma_20":1961.8,"sma_60":1979.88,"sma_120":2024.36},{"date":"2025-02-07","open":1985,"high":1987,"low":1971,"close":1985,"volume":5458,"rsi_14":68.24,"sma_20":1962.9,"sma_60":1978.88,"sma_120":2023.78},{"date":"2025-02-10","open":1985,"high":1990,"low":1985,"close":1989,"volume":16067,"rsi_14":74.7,"sma_20":1964.25,"sma_60":1978.03,"sma_120":2023.1},{"date":"2025-02-11","open":1989,"high":1998,"low":1985,"close":1996,"volume":12801,"rsi_14":79.31,"sma_20":1965.85,"sma_60":1977.3,"sma_120":2022.23},{"date":"2025-02-12","open":1990,"high":2005,"low":1990,"close":1992,"volume":21415,"rsi_14":74.71,"sma_20":1967.4,"sma_60":1976.5,"sma_120":2021.29},{"date":"2025-02-13","open":1990,"high":2005,"low":1985,"close":1999,"volume":2893,"rsi_14":73.49,"sma_20":1969.2,"sma_60":1975.82,"sma_120":2020.28},{"date":"2025-02-14","open":1999,"high":2010,"low":1999,"close":2000,"volume":445,"rsi_14":87.32,"sma_20":1971.55,"sma_60":1975.4,"sma_120":2019.33},{"date":"2025-02-17","open":1996,"high":2010,"low":1996,"close":2010,"volume":3970,"rsi_14":87.14,"sma_20":1974.35,"sma_60":1975.32,"sma_120":2018.49},{"date":"2025-02-18","open":2000,"high":2005,"low":2000,"close":2000,"volume":8283,"rsi_14":77.22,"sma_20":1976.95,"sma_60":1975.23,"sma_120":2017.53},{"date":"2025-02-19","open":2005,"high":2005,"low":1999,"close":2000,"volume":9082,"rsi_14":75.0,"sma_20":1979.7,"sma_60":1975.07,"sma_120":2016.58},{"date":"2025-02-20","open":2000,"high":2000,"low":1995,"close":2000,"volume":1643,"rsi_14":79.41,"sma_20":1982.25,"sma_60":1974.65,"sma_120":2015.78},{"date":"2025-02-21","open":1998,"high":2005,"low":1998,"close":2005,"volume":8191,"rsi_14":76.27,"sma_20":1984.5,"sma_60":1974.73,"sma_120":2014.99},{"date":"2025-02-24","open":2000,"high":2010,"low":2000,"close":2010,"volume":8004,"rsi_14":74.07,"sma_20":1987.65,"sma_60":1974.9,"sma_120":2014.28},{"date":"2025-02-25","open":2010,"high":2015,"low":2005,"close":2005,"volume":8216,"rsi_14":67.24,"sma_20":1990.0,"sma_60":1974.9,"sma_120":2013.53},{"date":"2025-02-26","open":2005,"high":2010,"low":2000,"close":2010,"volume":2534,"rsi_14":69.84,"sma_20":1992.65,"sma_60":1974.98,"sma_120":2013.03},{"date":"2025-02-27","open":2010,"high":2010,"low":2000,"close":2010,"volume":18060,"rsi_14":69.84,"sma_20":1994.95,"sma_60":1975.15,"sma_120":2012.7},{"date":"2025-02-28","open":2010,"high":2010,"low":2000,"close":2010,"volume":14665,"rsi_14":67.8,"sma_20":1997.45,"sma_60":1975.23,"sma_120":2012.24},{"date":"2025-03-04","open":2010,"high":2010,"low":1997,"close":2010,"volume":5343,"rsi_14":63.46,"sma_20":1999.25,"sma_60":1975.32,"sma_120":2011.7},{"date":"2025-03-05","open":2010,"high":2010,"low":2000,"close":2000,"volume":9294,"rsi_14":56.9,"sma_20":2000.05,"sma_60":1975.23,"sma_120":2011.2},{"date":"2025-03-06","open":2000,"high":2010,"low":1997,"close":2005,"volume":4078,"rsi_14":55.36,"sma_20":2001.05,"sma_60":1975.33,"sma_120":2010.62},{"date":"2025-03-07","open":2005,"high":2005,"low":1997,"close":1999,"volume":9523,"rsi_14":49.18,"sma_20":2001.75,"sma_60":1975.52,"sma_120":2010.07},{"date":"2025-03-10","open":1999,"high":2005,"low":1998,"close":1999,"volume":6633,"rsi_14":39.22,"sma_20":2002.45,"sma_60":1975.62,"sma_120":2009.56},{"date":"2025-03-11","open":1999,"high":2000,"low":1998,"close":1999,"volume":4505,"rsi_14":48.78,"sma_20":2002.95,"sma_60":1975.9,"sma_120":2009.13},{"date":"2025-03-12","open":2000,"high":2000,"low":1985,"close":2000,"volume":11725,"rsi_14":50.0,"sma_20":2003.15,"sma_60":1976.32,"sma_120":2008.67},{"date":"2025-03-13","open":2000,"high":2000,"low":1995,"close":2000,"volume":147,"rsi_14":50.0,"sma_20":2003.55,"sma_60":1976.82,"sma_120":2008.26},{"date":"2025-03-14","open":1999,"high":1999,"low":1990,"close":1998,"volume":40776,"rsi_14":41.03,"sma_20":2003.5,"sma_60":1977.3,"sma_120":2007.74},{"date":"2025-03-17","open":1998,"high":2000,"low":1991,"close":1993,"volume":13523,"rsi_14":28.21,"sma_20":2003.15,"sma_60":1977.78,"sma_120":2007.14},{"date":"2025-03-18","open":1995,"high":1995,"low":1975,"close":1993,"volume":6267,"rsi_14":32.35,"sma_20":2002.3,"sma_60":1978.42,"sma_120":2006.5},{"date":"2025-03-19","open":2005,"high":2005,"low":1994,"close":1995,"volume":287,"rsi_14":25.81,"sma_20":2002.05,"sma_60":1979.07,"sma_120":2005.96},{"date":"2025-03-20","open":1995,"high":1999,"low":1989,"close":1989,"volume":6360,"rsi_14":21.62,"sma_20":2001.5,"sma_60":1979.55,"sma_120":2005.28},{"date":"2025-03-21","open":2000,"high":2005,"low":1998,"close":1998,"volume":8718,"rsi_14":36.96,"sma_20":2001.4,"sma_60":1980.22,"sma_120":2004.77},{"date":"2025-03-24","open":2005,"high":2005,"low":1995,"close":1995,"volume":1571,"rsi_14":34.69,"sma_20":2000.9,"sma_60":1980.82,"sma_120":2004.31},{"date":"2025-03-25","open":1999,"high":2000,"low":1995,"close":1995,"volume":370,"rsi_14":43.59,"sma_20":2000.15,"sma_60":1981.42,"sma_120":2003.77},{"date":"2025-03-26","open":1995,"high":1999,"low":1982,"close":1998,"volume":37042,"rsi_14":40.54,"sma_20":1999.8,"sma_60":1982.15,"sma_120":2003.33},{"date":"2025-03-27","open":1998,"high":1999,"low":1996,"close":1999,"volume":637,"rsi_14":50.0,"sma_20":1999.25,"sma_60":1982.77,"sma_120":2002.91},{"date":"2025-03-28","open":1996,"high":1999,"low":1996,"close":1999,"volume":8664,"rsi_14":50.0,"sma_20":1998.7,"sma_60":1983.47,"sma_120":2002.36},{"date":"2025-03-31","open":1999,"high":2000,"low":1990,"close":1990,"volume":10789,"rsi_14":39.02,"sma_20":1997.7,"sma_60":1984.22,"sma_120":2001.78},{"date":"2025-04-01","open":2005,"high":2005,"low":1995,"close":2000,"volume":4548,"rsi_14":50.0,"sma_20":1997.2,"sma_60":1985.07,"sma_120":2001.4},{"date":"2025-04-02","open":2005,"high":2005,"low":1996,"close":1996,"volume":6073,"rsi_14":46.3,"sma_20":1997.0,"sma_60":1985.85,"sma_120":2000.83},{"date":"2025-04-03","open":2000,"high":2005,"low":1997,"close":2005,"volume":40697,"rsi_14":55.74,"sma_20":1997.0,"sma_60":1986.37,"sma_120":2000.33},{"date":"2025-04-04","open":2005,"high":2005,"low":1997,"close":2005,"volume":17708,"rsi_14":60.71,"sma_20":1997.3,"sma_60":1986.95,"sma_120":1999.78},{"date":"2025-04-07","open":2000,"high":2005,"low":1995,"close":1995,"volume":18905,"rsi_14":51.52,"sma_20":1997.1,"sma_60":1987.48,"sma_120":1999.16},{"date":"2025-04-08","open":1995,"high":2005,"low":1995,"close":1999,"volume":7577,"rsi_14":52.94,"sma_20":1997.1,"sma_60":1988.1,"sma_120":1998.48},{"date":"2025-04-09","open":2000,"high":2005,"low":1992,"close":2000,"volume":5637,"rsi_14":58.73,"sma_20":1997.1,"sma_60":1988.7,"sma_120":1997.82},{"date":"2025-04-10","open":2000,"high":2005,"low":1994,"close":2000,"volume":926,"rsi_14":51.85,"sma_20":1997.1,"sma_60":1989.35,"sma_120":1997.28},{"date":"2025-04-11","open":2000,"high":2000,"low":1995,"close":1999,"volume":7952,"rsi_14":53.85,"sma_20":1997.15,"sma_60":1989.95,"sma_120":1996.64},{"date":"2025-04-14","open":1999,"high":2005,"low":1994,"close":1999,"volume":17292,"rsi_14":53.85,"sma_20":1997.45,"sma_60":1990.72,"sma_120":1995.97},{"date":"2025-04-15","open":1997,"high":2010,"low":1993,"close":2005,"volume":19041,"rsi_14":56.36,"sma_20":1998.05,"sma_60":1991.57,"sma_120":1995.3},{"date":"2025-04-16","open":1995,"high":2000,"low":1991,"close":1999,"volume":4229,"rsi_14":50.0,"sma_20":1998.25,"sma_60":1992.42,"sma_120":1994.67},{"date":"2025-04-17","open":1999,"high":2005,"low":1993,"close":2000,"volume":1204,"rsi_14":50.82,"sma_20":1998.8,"sma_60":1993.33,"sma_120":1994.12},{"date":"2025-04-18","open":2000,"high":2000,"low":1993,"close":1993,"volume":4825,"rsi_14":52.54,"sma_20":1998.55,"sma_60":1994.07,"sma_120":1993.65},{"date":"2025-04-21","open":2000,"high":2000,"low":1998,"close":1998,"volume":14767,"rsi_14":48.15,"sma_20":1998.7,"sma_60":1994.7,"sma_120":1993.17},{"date":"2025-04-22","open":1995,"high":2005,"low":1995,"close":2005,"volume":2416,"rsi_14":57.89,"sma_20":1999.2,"sma_60":1995.67,"sma_120":1992.76},{"date":"2025-04-23","open":2005,"high":2005,"low":1991,"close":2000,"volume":15525,"rsi_14":45.28,"sma_20":1999.3,"sma_60":1996.37,"sma_120":1992.3},{"date":"2025-04-24","open":2000,"high":2000,"low":1996,"close":1999,"volume":5922,"rsi_14":44.44,"sma_20":1999.3,"sma_60":1997.07,"sma_120":1991.92},{"date":"2025-04-25","open":2000,"high":2005,"low":1991,"close":2005,"volume":11244,"rsi_14":60.0,"sma_20":1999.6,"sma_60":1997.75,"sma_120":1991.58},{"date":"2025-04-28","open":2000,"high":2010,"low":2000,"close":2005,"volume":19201,"rsi_14":56.52,"sma_20":2000.35,"sma_60":1998.5,"sma_120":1991.25},{"date":"2025-04-29","open":2005,"high":2005,"low":2000,"close":2000,"volume":19651,"rsi_14":50.0,"sma_20":2000.35,"sma_60":1998.93,"sma_120":1990.88},{"date":"2025-04-30","open":2000,"high":2005,"low":1994,"close":1998,"volume":41829,"rsi_14":48.08,"sma_20":2000.45,"sma_60":1999.17,"sma_120":1990.53},{"date":"2025-05-02","open":2000,"high":2015,"low":2000,"close":2010,"volume":39822,"rsi_14":58.73,"sma_20":2000.7,"sma_60":1999.58,"sma_120":1990.23},{"date":"2025-05-07","open":2010,"high":2015,"low":1999,"close":2010,"volume":12248,"rsi_14":58.73,"sma_20":2000.95,"sma_60":2000.0,"sma_120":1989.94},{"date":"2025-05-08","open":2010,"high":2015,"low":2005,"close":2015,"volume":11160,"rsi_14":58.06,"sma_20":2001.95,"sma_60":2000.5,"sma_120":1989.69},{"date":"2025-05-09","open":2010,"high":2015,"low":2005,"close":2010,"volume":17492,"rsi_14":59.02,"sma_20":2002.5,"sma_60":2000.85,"sma_120":1989.44},{"date":"2025-05-12","open":2015,"high":2015,"low":2005,"close":2010,"volume":7772,"rsi_14":58.33,"sma_20":2003.0,"sma_60":2001.08,"sma_120":1989.19},{"date":"2025-05-13","open":2010,"high":2015,"low":2005,"close":2005,"volume":37610,"rsi_14":60.34,"sma_20":2003.25,"sma_60":2001.3,"sma_120":1988.9},{"date":"2025-05-14","open":2010,"high":2025,"low":2010,"close":2020,"volume":14667,"rsi_14":66.18,"sma_20":2004.3,"sma_60":2001.65,"sma_120":1988.73},{"date":"2025-05-15","open":2020,"high":2020,"low":2010,"close":2020,"volume":13290,"rsi_14":62.3,"sma_20":2005.35,"sma_60":2001.98,"sma_120":1988.69},{"date":"2025-05-16","open":2015,"high":2025,"low":2015,"close":2025,"volume":1310,"rsi_14":70.49,"sma_20":2006.35,"sma_60":2002.23,"sma_120":1988.78},{"date":"2025-05-19","open":2020,"high":2030,"low":2020,"close":2030,"volume":3055,"rsi_14":73.85,"sma_20":2007.9,"sma_60":2002.73,"sma_120":1988.98},{"date":"2025-05-20","open":2025,"high":2040,"low":2020,"close":2040,"volume":14052,"rsi_14":75.36,"sma_20":2009.9,"sma_60":2003.4,"sma_120":1989.23},{"date":"2025-05-21","open":2035,"high":2040,"low":2030,"close":2040,"volume":32454,"rsi_14":75.36,"sma_20":2012.25,"sma_60":2004.07,"sma_120":1989.36},{"date":"2025-05-22","open":2040,"high":2040,"low":2025,"close":2040,"volume":32150,"rsi_14":81.25,"sma_20":2014.35,"sma_60":2004.65,"sma_120":1989.69},{"date":"2025-05-23","open":2035,"high":2045,"low":2035,"close":2045,"volume":3924,"rsi_14":85.07,"sma_20":2016.35,"sma_60":2005.23,"sma_120":1990.07},{"date":"2025-05-26","open":2040,"high":2050,"low":2035,"close":2050,"volume":30035,"rsi_14":83.33,"sma_20":2018.85,"sma_60":2005.98,"sma_120":1990.44},{"date":"2025-05-27","open":2045,"high":2050,"low":2045,"close":2045,"volume":5486,"rsi_14":76.92,"sma_20":2021.15,"sma_60":2006.57,"sma_120":1990.78},{"date":"2025-05-28","open":2040,"high":2050,"low":2040,"close":2050,"volume":757,"rsi_14":76.92,"sma_20":2023.4,"sma_60":2007.23,"sma_120":1991.19},{"date":"2025-05-29","open":2045,"high":2050,"low":2045,"close":2050,"volume":3800,"rsi_14":83.33,"sma_20":2025.65,"sma_60":2007.9,"sma_120":1991.57},{"date":"2025-05-30","open":2045,"high":2050,"low":2040,"close":2045,"volume":2326,"rsi_14":76.92,"sma_20":2027.9,"sma_60":2008.48,"sma_120":1991.9},{"date":"2025-06-02","open":2040,"high":2055,"low":2035,"close":2045,"volume":20974,"rsi_14":83.33,"sma_20":2030.25,"sma_60":2009.23,"sma_120":1992.23},{"date":"2025-06-04","open":2045,"high":2050,"low":2045,"close":2050,"volume":8517,"rsi_14":80.0,"sma_20":2032.25,"sma_60":2009.98,"sma_120":1992.66},{"date":"2025-06-05","open":2045,"high":2075,"low":2045,"close":2075,"volume":40794,"rsi_14":86.67,"sma_20":2035.5,"sma_60":2011.25,"sma_120":1993.38},{"date":"2025-06-09","open":2075,"high":2085,"low":2070,"close":2080,"volume":8932,"rsi_14":86.67,"sma_20":2038.75,"sma_60":2012.6,"sma_120":1994.11},{"date":"2025-06-10","open":2070,"high":2080,"low":2065,"close":2080,"volume":9773,"rsi_14":85.71,"sma_20":2042.25,"sma_60":2013.95,"sma_120":1994.92},{"date":"2025-06-11","open":2070,"high":2075,"low":2060,"close":2070,"volume":10296,"rsi_14":71.43,"sma_20":2045.25,"sma_60":2015.12,"sma_120":1995.72},{"date":"2025-06-12","open":2075,"high":2075,"low":2060,"close":2070,"volume":2358,"rsi_14":71.43,"sma_20":2048.5,"sma_60":2016.28,"sma_120":1996.55},{"date":"2025-06-13","open":2070,"high":2070,"low":2050,"close":2060,"volume":3793,"rsi_14":62.5,"sma_20":2050.5,"sma_60":2017.32,"sma_120":1997.31},{"date":"2025-06-16","open":2055,"high":2060,"low":2030,"close":2050,"volume":3256,"rsi_14":52.94,"sma_20":2052.0,"sma_60":2018.27,"sma_120":1998.03},{"date":"2025-06-17","open":2040,"high":2050,"low":2035,"close":2045,"volume":7229,"rsi_14":47.06,"sma_20":2053.0,"sma_60":2019.13,"sma_120":1998.78},{"date":"2025-06-18","open":2055,"high":2062,"low":2040,"close":2060,"volume":15470,"rsi_14":57.89,"sma_20":2054.5,"sma_60":2020.22,"sma_120":1999.64},{"date":"2025-06-19","open":2045,"high":2050,"low":2040,"close":2050,"volume":1289,"rsi_14":50.0,"sma_20":2055.0,"sma_60":2021.23,"sma_120":2000.39},{"date":"2025-06-20","open":2050,"high":2055,"low":2050,"close":2055,"volume":2948,"rsi_14":52.38,"sma_20":2055.75,"sma_60":2022.18,"sma_120":2001.2},{"date":"2025-06-23","open":2065,"high":2065,"low":2040,"close":2045,"volume":3236,"rsi_14":50.0,"sma_20":2056.0,"sma_60":2023.02,"sma_120":2001.92},{"date":"2025-06-24","open":2040,"high":2045,"low":2040,"close":2045,"volume":5746,"rsi_14":50.0,"sma_20":2056.0,"sma_60":2023.85,"sma_120":2002.63},{"date":"2025-06-25","open":2040,"high":2050,"low":2040,"close":2045,"volume":743,"rsi_14":47.62,"sma_20":2055.75,"sma_60":2024.63,"sma_120":2003.39},{"date":"2025-06-26","open":2040,"high":2045,"low":2030,"close":2045,"volume":5219,"rsi_14":31.25,"sma_20":2055.75,"sma_60":2025.4,"sma_120":2004.08},{"date":"2025-06-27","open":2045,"high":2050,"low":2040,"close":2050,"volume":7444,"rsi_14":31.25,"sma_20":2055.75,"sma_60":2026.25,"sma_120":2004.86},{"date":"2025-06-30","open":2060,"high":2060,"low":2050,"close":2055,"volume":206,"rsi_14":35.29,"sma_20":2056.0,"sma_60":2027.33,"sma_120":2005.78},{"date":"2025-07-01","open":2055,"high":2055,"low":2050,"close":2050,"volume":6635,"rsi_14":37.5,"sma_20":2056.25,"sma_60":2028.17,"sma_120":2006.62},{"date":"2025-07-02","open":2050,"high":2055,"low":2050,"close":2050,"volume":11773,"rsi_14":37.5,"sma_20":2056.5,"sma_60":2029.07,"sma_120":2007.46},{"date":"2025-07-03","open":2055,"high":2055,"low":2050,"close":2050,"volume":2363,"rsi_14":42.86,"sma_20":2056.5,"sma_60":2029.82,"sma_120":2008.09},{"date":"2025-07-04","open":2050,"high":2050,"low":2040,"close":2050,"volume":13798,"rsi_14":50.0,"sma_20":2055.25,"sma_60":2030.57,"sma_120":2008.76},{"date":"2025-07-07","open":2050,"high":2055,"low":2045,"close":2050,"volume":13609,"rsi_14":54.55,"sma_20":2053.75,"sma_60":2031.48,"sma_120":2009.48},{"date":"2025-07-08","open":2055,"high":2055,"low":2050,"close":2050,"volume":38650,"rsi_14":37.5,"sma_20":2052.25,"sma_60":2032.33,"sma_120":2010.22},{"date":"2025-07-09","open":2055,"high":2055,"low":2040,"close":2040,"volume":11070,"rsi_14":37.5,"sma_20":2050.75,"sma_60":2033.0,"sma_120":2010.85},{"date":"2025-07-10","open":2045,"high":2050,"low":2035,"close":2035,"volume":11491,"rsi_14":25.0,"sma_20":2049.0,"sma_60":2033.58,"sma_120":2011.47},{"date":"2025-07-11","open":2050,"high":2050,"low":2030,"close":2035,"volume":6351,"rsi_14":33.33,"sma_20":2047.75,"sma_60":2034.18,"sma_120":2012.07},{"date":"2025-07-14","open":2040,"high":2050,"low":2025,"close":2030,"volume":16985,"rsi_14":28.57,"sma_20":2046.75,"sma_60":2034.7,"sma_120":2012.71},{"date":"2025-07-15","open":2030,"high":2050,"low":2025,"close":2040,"volume":3544,"rsi_14":44.44,"sma_20":2046.5,"sma_60":2035.28,"sma_120":2013.42},{"date":"2025-07-16","open":2040,"high":2045,"low":2020,"close":2020,"volume":13573,"rsi_14":30.77,"sma_20":2044.5,"sma_60":2035.63,"sma_120":2014.03},{"date":"2025-07-17","open":2025,"high":2040,"low":2020,"close":2025,"volume":3564,"rsi_14":30.77,"sma_20":2043.25,"sma_60":2036.05,"sma_120":2014.69},{"date":"2025-07-18","open":2040,"high":2040,"low":2020,"close":2020,"volume":4854,"rsi_14":23.08,"sma_20":2041.5,"sma_60":2036.5,"sma_120":2015.28},{"date":"2025-07-21","open":2020,"high":2040,"low":2020,"close":2030,"volume":15956,"rsi_14":35.71,"sma_20":2040.75,"sma_60":2037.03,"sma_120":2015.87},{"date":"2025-07-22","open":2030,"high":2030,"low":2027,"close":2027,"volume":10367,"rsi_14":34.25,"sma_20":2039.85,"sma_60":2037.4,"sma_120":2016.53},{"date":"2025-07-23","open":2025,"high":2035,"low":2025,"close":2035,"volume":15785,"rsi_14":40.74,"sma_20":2039.35,"sma_60":2037.98,"sma_120":2017.17},{"date":"2025-07-24","open":2035,"high":2035,"low":2030,"close":2030,"volume":1342,"rsi_14":38.37,"sma_20":2038.6,"sma_60":2038.5,"sma_120":2017.78},{"date":"2025-07-25","open":2035,"high":2050,"low":2030,"close":2040,"volume":7677,"rsi_14":44.79,"sma_20":2038.1,"sma_60":2039.08,"sma_120":2018.42},{"date":"2025-07-28","open":2045,"high":2045,"low":2030,"close":2030,"volume":1340,"rsi_14":40.57,"sma_20":2036.85,"sma_60":2039.5,"sma_120":2019.0},{"date":"2025-07-29","open":2040,"high":2040,"low":2030,"close":2040,"volume":4650,"rsi_14":50.0,"sma_20":2036.35,"sma_60":2040.17,"sma_120":2019.55},{"date":"2025-07-30","open":2045,"high":2045,"low":2040,"close":2040,"volume":69,"rsi_14":52.48,"sma_20":2035.85,"sma_60":2040.87,"sma_120":2020.02},{"date":"2025-07-31","open":2040,"high":2080,"low":2035,"close":2070,"volume":8773,"rsi_14":63.36,"sma_20":2036.85,"sma_60":2041.87,"sma_120":2020.72},{"date":"2025-08-01","open":2075,"high":2075,"low":2035,"close":2070,"volume":424,"rsi_14":65.87,"sma_20":2037.85,"sma_60":2042.87,"sma_120":2021.43},{"date":"2025-08-04","open":2065,"high":2065,"low":2045,"close":2060,"volume":100,"rsi_14":57.94,"sma_20":2038.35,"sma_60":2043.62,"sma_120":2022.06},{"date":"2025-08-05","open":2050,"high":2060,"low":2040,"close":2055,"volume":573,"rsi_14":65.77,"sma_20":2038.6,"sma_60":2044.37,"sma_120":2022.61},{"date":"2025-08-06","open":2040,"high":2055,"low":2040,"close":2050,"volume":661,"rsi_14":61.26,"sma_20":2039.1,"sma_60":2045.03,"sma_120":2023.06},{"date":"2025-08-07","open":2045,"high":2045,"low":2035,"close":2045,"volume":11762,"rsi_14":61.26,"sma_20":2039.6,"sma_60":2045.7,"sma_120":2023.5},{"date":"2025-08-08","open":2045,"high":2050,"low":2030,"close":2040,"volume":13404,"rsi_14":54.72,"sma_20":2039.85,"sma_60":2046.03,"sma_120":2023.84},{"date":"2025-08-11","open":2030,"high":2050,"low":2030,"close":2050,"volume":978,"rsi_14":60.18,"sma_20":2040.85,"sma_60":2046.53,"sma_120":2024.26},{"date":"2025-08-12","open":2055,"high":2060,"low":2040,"close":2050,"volume":24249,"rsi_14":57.14,"sma_20":2041.35,"sma_60":2046.95,"sma_120":2024.59},{"date":"2025-08-13","open":2050,"high":2060,"low":2040,"close":2050,"volume":7318,"rsi_14":60.0,"sma_20":2042.85,"sma_60":2047.28,"sma_120":2025.01},{"date":"2025-08-14","open":2055,"high":2055,"low":2040,"close":2045,"volume":3828,"rsi_14":52.63,"sma_20":2043.85,"sma_60":2047.37,"sma_120":2025.38},{"date":"2025-08-18","open":2030,"high":2050,"low":2030,"close":2045,"volume":8658,"rsi_14":58.82,"sma_20":2045.1,"sma_60":2047.45,"sma_120":2025.76},{"date":"2025-08-19","open":2035,"high":2045,"low":2035,"close":2035,"volume":771,"rsi_14":47.06,"sma_20":2045.35,"sma_60":2047.37,"sma_120":2026.01},{"date":"2025-08-20","open":2030,"high":2040,"low":2030,"close":2030,"volume":4619,"rsi_14":44.44,"sma_20":2045.5,"sma_60":2047.12,"sma_120":2026.17},{"date":"2025-08-21","open":2030,"high":2045,"low":2025,"close":2040,"volume":13873,"rsi_14":28.57,"sma_20":2045.75,"sma_60":2046.95,"sma_120":2026.47},{"date":"2025-08-22","open":2040,"high":2040,"low":2030,"close":2030,"volume":4789,"rsi_14":25.0,"sma_20":2045.75,"sma_60":2046.7,"sma_120":2026.63},{"date":"2025-08-25","open":2035,"high":2035,"low":2025,"close":2030,"volume":9116,"rsi_14":28.57,"sma_20":2045.25,"sma_60":2046.37,"sma_120":2026.8},{"date":"2025-08-26","open":2030,"high":2045,"low":2030,"close":2030,"volume":3952,"rsi_14":30.77,"sma_20":2045.25,"sma_60":2046.03,"sma_120":2026.97},{"date":"2025-08-27","open":2040,"high":2040,"low":2030,"close":2035,"volume":1021,"rsi_14":38.46,"sma_20":2045.0,"sma_60":2045.87,"sma_120":2027.17},{"date":"2025-08-28","open":2045,"high":2045,"low":2030,"close":2040,"volume":2857,"rsi_14":46.15,"sma_20":2045.0,"sma_60":2045.78,"sma_120":2027.51},{"date":"2025-08-29","open":2035,"high":2040,"low":2025,"close":2040,"volume":320,"rsi_14":50.0,"sma_20":2043.5,"sma_60":2045.62,"sma_120":2027.8},{"date":"2025-09-01","open":2040,"high":2045,"low":2030,"close":2040,"volume":1749,"rsi_14":40.0,"sma_20":2042.0,"sma_60":2045.03,"sma_120":2028.14},{"date":"2025-09-02","open":2035,"high":2040,"low":2035,"close":2045,"volume":25,"rsi_14":45.45,"sma_20":2041.25,"sma_60":2044.45,"sma_120":2028.53},{"date":"2025-09-03","open":2035,"high":2040,"low":2030,"close":2040,"volume":1266,"rsi_14":41.67,"sma_20":2040.5,"sma_60":2043.78,"sma_120":2028.87},{"date":"2025-09-04","open":2050,"high":2050,"low":2040,"close":2050,"volume":3234,"rsi_14":53.85,"sma_20":2040.5,"sma_60":2043.45,"sma_120":2029.28},{"date":"2025-09-05","open":2050,"high":2060,"low":2035,"close":2045,"volume":24121,"rsi_14":50.0,"sma_20":2040.5,"sma_60":2043.03,"sma_120":2029.66},{"date":"2025-09-08","open":2045,"high":2045,"low":2030,"close":2030,"volume":6480,"rsi_14":46.67,"sma_20":2040.0,"sma_60":2042.53,"sma_120":2029.92},{"date":"2025-09-09","open":2030,"high":2050,"low":2030,"close":2035,"volume":12006,"rsi_14":53.33,"sma_20":2039.25,"sma_60":2042.28,"sma_120":2030.28},{"date":"2025-09-10","open":2030,"high":2040,"low":2030,"close":2040,"volume":3689,"rsi_14":50.0,"sma_20":2038.75,"sma_60":2042.2,"sma_120":2030.67},{"date":"2025-09-11","open":2035,"high":2050,"low":2035,"close":2045,"volume":3722,"rsi_14":61.54,"sma_20":2038.5,"sma_60":2041.95,"sma_120":2031.08},{"date":"2025-09-12","open":2045,"high":2050,"low":2035,"close":2040,"volume":10058,"rsi_14":57.14,"sma_20":2038.25,"sma_60":2041.78,"sma_120":2031.51},{"date":"2025-09-15","open":2040,"high":2050,"low":2035,"close":2045,"volume":5244,"rsi_14":60.0,"sma_20":2038.25,"sma_60":2041.62,"sma_120":2031.9},{"date":"2025-09-16","open":2050,"high":2055,"low":2045,"close":2047,"volume":4299,"rsi_14":58.33,"sma_20":2038.85,"sma_60":2041.65,"sma_120":2032.33},{"date":"2025-09-17","open":2050,"high":2050,"low":2045,"close":2045,"volume":1815,"rsi_14":53.62,"sma_20":2039.6,"sma_60":2041.65,"sma_120":2032.75},{"date":"2025-09-18","open":2040,"high":2045,"low":2030,"close":2040,"volume":29660,"rsi_14":56.76,"sma_20":2040.1,"sma_60":2041.73,"sma_120":2033.18},{"date":"2025-09-19","open":2047,"high":2050,"low":2045,"close":2050,"volume":977,"rsi_14":56.76,"sma_20":2041.1,"sma_60":2041.82,"sma_120":2033.61},{"date":"2025-09-22","open":2045,"high":2050,"low":2040,"close":2050,"volume":1835,"rsi_14":53.62,"sma_20":2042.1,"sma_60":2041.82,"sma_120":2034.03},{"date":"2025-09-23","open":2045,"high":2050,"low":2045,"close":2050,"volume":3091,"rsi_14":57.81,"sma_20":2043.1,"sma_60":2041.73,"sma_120":2034.53},{"date":"2025-09-24","open":2050,"high":2055,"low":2045,"close":2055,"volume":3552,"rsi_14":54.24,"sma_20":2044.1,"sma_60":2041.82,"sma_120":2034.99},{"date":"2025-09-25","open":2050,"high":2060,"low":2045,"close":2060,"volume":6651,"rsi_14":62.71,"sma_20":2045.1,"sma_60":2041.98,"sma_120":2035.53},{"date":"2025-09-26","open":2060,"high":2070,"low":2050,"close":2050,"volume":39356,"rsi_14":68.52,"sma_20":2045.6,"sma_60":2041.98,"sma_120":2035.9},{"date":"2025-09-29","open":2060,"high":2080,"low":2050,"close":2060,"volume":3907,"rsi_14":71.19,"sma_20":2046.6,"sma_60":2042.15,"sma_120":2036.36},{"date":"2025-09-30","open":2055,"high":2065,"low":2050,"close":2065,"volume":5449,"rsi_14":71.19,"sma_20":2047.6,"sma_60":2042.4,"sma_120":2036.94},{"date":"2025-10-01","open":2055,"high":2065,"low":2055,"close":2055,"volume":9502,"rsi_14":57.81,"sma_20":2048.35,"sma_60":2042.48,"sma_120":2037.41},{"date":"2025-10-02","open":2050,"high":2065,"low":2050,"close":2060,"volume":5373,"rsi_14":65.62,"sma_20":2048.85,"sma_60":2042.82,"sma_120":2037.91},{"date":"2025-10-10","open":2055,"high":2060,"low":2050,"close":2055,"volume":8641,"rsi_14":57.81,"sma_20":2049.35,"sma_60":2043.15,"sma_120":2038.37},{"date":"2025-10-13","open":2055,"high":2060,"low":2050,"close":2060,"volume":8811,"rsi_14":59.7,"sma_20":2050.85,"sma_60":2043.57,"sma_120":2038.88},{"date":"2025-10-14","open":2055,"high":2060,"low":2055,"close":2055,"volume":8061,"rsi_14":57.14,"sma_20":2051.85,"sma_60":2043.98,"sma_120":2039.34},{"date":"2025-10-15","open":2055,"high":2060,"low":2055,"close":2060,"volume":5516,"rsi_14":57.14,"sma_20":2052.85,"sma_60":2044.32,"sma_120":2039.8},{"date":"2025-10-16","open":2055,"high":2060,"low":2050,"close":2060,"volume":30694,"rsi_14":57.14,"sma_20":2053.6,"sma_60":2044.98,"sma_120":2040.31},{"date":"2025-10-17","open":2060,"high":2060,"low":2055,"close":2060,"volume":6264,"rsi_14":57.14,"sma_20":2054.6,"sma_60":2045.57,"sma_120":2040.81},{"date":"2025-10-20","open":2060,"high":2060,"low":2055,"close":2060,"volume":3677,"rsi_14":57.14,"sma_20":2055.35,"sma_60":2046.23,"sma_120":2041.37},{"date":"2025-10-21","open":2060,"high":2065,"low":2060,"close":2060,"volume":4961,"rsi_14":53.85,"sma_20":2056.0,"sma_60":2046.73,"sma_120":2041.88},{"date":"2025-10-22","open":2065,"high":2065,"low":2060,"close":2060,"volume":23691,"rsi_14":50.0,"sma_20":2056.75,"sma_60":2047.28,"sma_120":2042.34},{"date":"2025-10-23","open":2070,"high":2070,"low":2060,"close":2060,"volume":17096,"rsi_14":60.0,"sma_20":2057.25,"sma_60":2047.7,"sma_120":2042.84},{"date":"2025-10-24","open":2070,"high":2070,"low":2060,"close":2065,"volume":5873,"rsi_14":55.56,"sma_20":2058.0,"sma_60":2048.28,"sma_120":2043.39},{"date":"2025-10-27","open":2065,"high":2065,"low":2055,"close":2065,"volume":4841,"rsi_14":50.0,"sma_20":2058.75,"sma_60":2048.7,"sma_120":2043.89},{"date":"2025-10-28","open":2065,"high":2065,"low":2060,"close":2065,"volume":1265,"rsi_14":66.67,"sma_20":2059.5,"sma_60":2049.28,"sma_120":2044.39},{"date":"2025-10-29","open":2060,"high":2070,"low":2060,"close":2070,"volume":8378,"rsi_14":66.67,"sma_20":2060.25,"sma_60":2049.78,"sma_120":2044.97},{"date":"2025-10-30","open":2070,"high":2070,"low":2060,"close":2060,"volume":8262,"rsi_14":57.14,"sma_20":2060.25,"sma_60":2050.12,"sma_120":2045.49},{"date":"2025-10-31","open":2060,"high":2065,"low":2060,"close":2065,"volume":7744,"rsi_14":57.14,"sma_20":2061.0,"sma_60":2050.03,"sma_120":2045.95},{"date":"2025-11-03","open":2060,"high":2065,"low":2055,"close":2055,"volume":58081,"rsi_14":50.0,"sma_20":2060.75,"sma_60":2049.78,"sma_120":2046.33},{"date":"2025-11-04","open":2055,"high":2065,"low":2055,"close":2065,"volume":7737,"rsi_14":55.56,"sma_20":2060.75,"sma_60":2049.87,"sma_120":2046.74},{"date":"2025-11-05","open":2070,"high":2070,"low":2065,"close":2070,"volume":1158,"rsi_14":60.0,"sma_20":2061.5,"sma_60":2050.12,"sma_120":2047.24},{"date":"2025-11-06","open":2065,"high":2070,"low":2065,"close":2070,"volume":45797,"rsi_14":60.0,"sma_20":2062.0,"sma_60":2050.45,"sma_120":2047.74},{"date":"2025-11-07","open":2065,"high":2070,"low":2065,"close":2065,"volume":26048,"rsi_14":54.55,"sma_20":2062.5,"sma_60":2050.78,"sma_120":2048.24},{"date":"2025-11-10","open":2065,"high":2070,"low":2065,"close":2065,"volume":10824,"rsi_14":54.55,"sma_20":2062.75,"sma_60":2051.2,"sma_120":2048.62},{"date":"2025-11-11","open":2070,"high":2070,"low":2065,"close":2070,"volume":5882,"rsi_14":58.33,"sma_20":2063.5,"sma_60":2051.53,"sma_120":2049.03},{"date":"2025-11-12","open":2070,"high":2070,"low":2065,"close":2065,"volume":1461,"rsi_14":53.85,"sma_20":2063.75,"sma_60":2051.78,"sma_120":2049.37},{"date":"2025-11-13","open":2065,"high":2065,"low":2062,"close":2065,"volume":2506,"rsi_14":50.0,"sma_20":2064.0,"sma_60":2052.03,"sma_120":2049.66},{"date":"2025-11-14","open":2065,"high":2070,"low":2065,"close":2070,"volume":3974,"rsi_14":53.85,"sma_20":2064.5,"sma_60":2052.45,"sma_120":2049.91},{"date":"2025-11-17","open":2055,"high":2070,"low":2055,"close":2070,"volume":4718,"rsi_14":53.85,"sma_20":2065.0,"sma_60":2052.87,"sma_120":2050.16},{"date":"2025-11-18","open":2065,"high":2070,"low":2060,"close":2060,"volume":3341,"rsi_14":42.86,"sma_20":2065.0,"sma_60":2053.28,"sma_120":2050.32},{"date":"2025-11-19","open":2070,"high":2070,"low":2070,"close":2070,"volume":22957,"rsi_14":57.14,"sma_20":2065.5,"sma_60":2053.95,"sma_120":2050.53},{"date":"2025-11-20","open":2065,"high":2070,"low":2060,"close":2070,"volume":620,"rsi_14":53.85,"sma_20":2066.0,"sma_60":2054.45,"sma_120":2050.7},{"date":"2025-11-21","open":2065,"high":2070,"low":2060,"close":2060,"volume":22556,"rsi_14":53.85,"sma_20":2065.75,"sma_60":2054.95,"sma_120":2050.82},{"date":"2025-11-24","open":2060,"high":2070,"low":2060,"close":2065,"volume":16592,"rsi_14":50.0,"sma_20":2065.75,"sma_60":2055.53,"sma_120":2050.95},{"date":"2025-11-25","open":2065,"high":2070,"low":2060,"close":2065,"volume":867,"rsi_14":45.45,"sma_20":2065.75,"sma_60":2056.12,"sma_120":2051.07},{"date":"2025-11-26","open":2065,"high":2070,"low":2065,"close":2065,"volume":594,"rsi_14":45.45,"sma_20":2065.5,"sma_60":2056.62,"sma_120":2051.24},{"date":"2025-11-27","open":2070,"high":2070,"low":2060,"close":2070,"volume":504,"rsi_14":54.55,"sma_20":2066.0,"sma_60":2057.12,"sma_120":2051.45},{"date":"2025-11-28","open":2070,"high":2070,"low":2070,"close":2070,"volume":3225,"rsi_14":54.55,"sma_20":2066.25,"sma_60":2057.62,"sma_120":2051.62},{"date":"2025-12-01","open":2070,"high":2070,"low":2060,"close":2060,"volume":16541,"rsi_14":41.67,"sma_20":2066.5,"sma_60":2057.95,"sma_120":2051.49},{"date":"2025-12-02","open":2060,"high":2070,"low":2060,"close":2065,"volume":11074,"rsi_14":50.0,"sma_20":2066.5,"sma_60":2058.28,"sma_120":2051.37},{"date":"2025-12-03","open":2060,"high":2070,"low":2060,"close":2065,"volume":5848,"rsi_14":50.0,"sma_20":2066.25,"sma_60":2058.7,"sma_120":2051.24},{"date":"2025-12-04","open":2070,"high":2070,"low":2065,"close":2065,"volume":93783,"rsi_14":45.45,"sma_20":2066.0,"sma_60":2058.95,"sma_120":2051.2},{"date":"2025-12-05","open":2070,"high":2075,"low":2065,"close":2065,"volume":164956,"rsi_14":45.45,"sma_20":2066.0,"sma_60":2059.28,"sma_120":2051.16},{"date":"2025-12-08","open":2065,"high":2075,"low":2065,"close":2065,"volume":7582,"rsi_14":55.56,"sma_20":2066.0,"sma_60":2059.87,"sma_120":2051.2},{"date":"2025-12-09","open":2065,"high":2075,"low":2065,"close":2075,"volume":2913,"rsi_14":55.56,"sma_20":2066.25,"sma_60":2060.53,"sma_120":2051.41},{"date":"2025-12-10","open":2075,"high":2075,"low":2065,"close":2070,"volume":5461,"rsi_14":50.0,"sma_20":2066.5,"sma_60":2061.03,"sma_120":2051.62},{"date":"2025-12-11","open":2065,"high":2067,"low":2060,"close":2062,"volume":97068,"rsi_14":52.08,"sma_20":2066.35,"sma_60":2061.32,"sma_120":2051.63},{"date":"2025-12-12","open":2065,"high":2070,"low":2055,"close":2060,"volume":51293,"rsi_14":44.44,"sma_20":2065.85,"sma_60":2061.65,"sma_120":2051.72},{"date":"2025-12-15","open":2060,"high":2070,"low":2060,"close":2065,"volume":2100,"rsi_14":50.0,"sma_20":2065.6,"sma_60":2061.98,"sma_120":2051.8},{"date":"2025-12-16","open":2060,"high":2070,"low":2055,"close":2070,"volume":39900,"rsi_14":54.55,"sma_20":2066.1,"sma_60":2062.37,"sma_120":2052.01},{"date":"2025-12-17","open":2065,"high":2070,"low":2060,"close":2065,"volume":5057,"rsi_14":45.45,"sma_20":2065.85,"sma_60":2062.7,"sma_120":2052.18},{"date":"2025-12-18","open":2060,"high":2065,"low":2060,"close":2065,"volume":8736,"rsi_14":45.45,"sma_20":2065.6,"sma_60":2062.95,"sma_120":2052.34},{"date":"2025-12-19","open":2060,"high":2065,"low":2055,"close":2065,"volume":3474,"rsi_14":55.56,"sma_20":2065.85,"sma_60":2063.2,"sma_120":2052.51},{"date":"2025-12-22","open":2060,"high":2065,"low":2060,"close":2065,"volume":518,"rsi_14":50.0,"sma_20":2065.85,"sma_60":2063.45,"sma_120":2052.63},{"date":"2025-12-23","open":2060,"high":2065,"low":2060,"close":2065,"volume":4473,"rsi_14":50.0,"sma_20":2065.85,"sma_60":2063.7,"sma_120":2052.72},{"date":"2025-12-24","open":2055,"high":2065,"low":2055,"close":2065,"volume":13831,"rsi_14":50.0,"sma_20":2065.85,"sma_60":2063.87,"sma_120":2052.84},{"date":"2025-12-26","open":2065,"high":2070,"low":2060,"close":2070,"volume":4598,"rsi_14":55.56,"sma_20":2065.85,"sma_60":2064.03,"sma_120":2053.01},{"date":"2025-12-29","open":2065,"high":2070,"low":2065,"close":2067,"volume":1631,"rsi_14":52.08,"sma_20":2065.7,"sma_60":2064.32,"sma_120":2053.15},{"date":"2025-12-30","open":2070,"high":2070,"low":2060,"close":2070,"volume":17494,"rsi_14":43.9,"sma_20":2066.2,"sma_60":2064.48,"sma_120":2053.32},{"date":"2026-01-02","open":2070,"high":2070,"low":2065,"close":2065,"volume":3325,"rsi_14":43.9,"sma_20":2066.2,"sma_60":2064.48,"sma_120":2053.44},{"date":"2026-01-05","open":2060,"high":2070,"low":2060,"close":2070,"volume":2369,"rsi_14":60.53,"sma_20":2066.45,"sma_60":2064.73,"sma_120":2053.61},{"date":"2026-01-06","open":2065,"high":2080,"low":2065,"close":2080,"volume":43542,"rsi_14":71.74,"sma_20":2067.2,"sma_60":2065.07,"sma_120":2053.94},{"date":"2026-01-07","open":2075,"high":2080,"low":2075,"close":2075,"volume":2583,"rsi_14":60.87,"sma_20":2067.7,"sma_60":2065.4,"sma_120":2054.28},{"date":"2026-01-08","open":2075,"high":2075,"low":2070,"close":2072,"volume":4219,"rsi_14":52.27,"sma_20":2068.05,"sma_60":2065.6,"sma_120":2054.58},{"date":"2026-01-09","open":2075,"high":2075,"low":2070,"close":2075,"volume":12538,"rsi_14":61.9,"sma_20":2068.05,"sma_60":2065.93,"sma_120":2054.96},{"date":"2026-01-12","open":2070,"high":2075,"low":2070,"close":2070,"volume":3408,"rsi_14":55.32,"sma_20":2068.05,"sma_60":2066.1,"sma_120":2055.21},{"date":"2026-01-13","open":2075,"high":2080,"low":2070,"close":2075,"volume":18396,"rsi_14":59.62,"sma_20":2068.7,"sma_60":2066.35,"sma_120":2055.67},{"date":"2026-01-14","open":2070,"high":2075,"low":2070,"close":2075,"volume":9815,"rsi_14":59.62,"sma_20":2069.45,"sma_60":2066.6,"sma_120":2056.08},{"date":"2026-01-15","open":2070,"high":2080,"low":2070,"close":2080,"volume":2193,"rsi_14":63.16,"sma_20":2070.2,"sma_60":2066.93,"sma_120":2056.58},{"date":"2026-01-16","open":2072,"high":2075,"low":2070,"close":2070,"volume":5514,"rsi_14":50.0,"sma_20":2070.45,"sma_60":2067.27,"sma_120":2056.92},{"date":"2026-01-19","open":2070,"high":2075,"low":2070,"close":2075,"volume":12654,"rsi_14":56.25,"sma_20":2070.95,"sma_60":2067.52,"sma_120":2057.32},{"date":"2026-01-20","open":2070,"high":2080,"low":2070,"close":2080,"volume":25468,"rsi_14":57.58,"sma_20":2071.7,"sma_60":2067.77,"sma_120":2057.69},{"date":"2026-01-21","open":2080,"high":2080,"low":2060,"close":2070,"volume":59936,"rsi_14":53.52,"sma_20":2071.95,"sma_60":2067.85,"sma_120":2058.03},{"date":"2026-01-22","open":2070,"high":2070,"low":2065,"close":2070,"volume":7260,"rsi_14":50.0,"sma_20":2072.2,"sma_60":2067.93,"sma_120":2058.28},{"date":"2026-01-23","open":2070,"high":2075,"low":2065,"close":2075,"volume":11261,"rsi_14":45.9,"sma_20":2072.7,"sma_60":2068.02,"sma_120":2058.65},{"date":"2026-01-26","open":2065,"high":2075,"low":2065,"close":2075,"volume":2451,"rsi_14":50.0,"sma_20":2072.95,"sma_60":2068.27,"sma_120":2058.94},{"date":"2026-01-27","open":2075,"high":2075,"low":2060,"close":2070,"volume":54156,"rsi_14":48.28,"sma_20":2073.1,"sma_60":2068.35,"sma_120":2059.19},{"date":"2026-01-28","open":2065,"high":2070,"low":2060,"close":2065,"volume":41543,"rsi_14":41.67,"sma_20":2072.85,"sma_60":2068.52,"sma_120":2059.15},{"date":"2026-01-29","open":2065,"high":2075,"low":2065,"close":2070,"volume":29658,"rsi_14":50.0,"sma_20":2073.1,"sma_60":2068.6,"sma_120":2059.15},{"date":"2026-01-30","open":2070,"high":2080,"low":2065,"close":2080,"volume":26206,"rsi_14":53.85,"sma_20":2073.6,"sma_60":2068.77,"sma_120":2059.32},{"date":"2026-02-02","open":2065,"high":2085,"low":2065,"close":2085,"volume":14796,"rsi_14":57.14,"sma_20":2073.85,"sma_60":2069.02,"sma_120":2059.57},{"date":"2026-02-03","open":2080,"high":2085,"low":2065,"close":2080,"volume":96212,"rsi_14":50.0,"sma_20":2074.1,"sma_60":2069.27,"sma_120":2059.82},{"date":"2026-02-04","open":2075,"high":2080,"low":2070,"close":2075,"volume":4836,"rsi_14":53.85,"sma_20":2074.25,"sma_60":2069.35,"sma_120":2060.07},{"date":"2026-02-05","open":2080,"high":2085,"low":2075,"close":2085,"volume":2468,"rsi_14":60.0,"sma_20":2074.75,"sma_60":2069.68,"sma_120":2060.44},{"date":"2026-02-06","open":2080,"high":2085,"low":2075,"close":2085,"volume":3367,"rsi_14":57.14,"sma_20":2075.5,"sma_60":2069.93,"sma_120":2060.73},{"date":"2026-02-09","open":2085,"high":2090,"low":2080,"close":2085,"volume":12151,"rsi_14":53.85,"sma_20":2076.0,"sma_60":2070.27,"sma_120":2061.03},{"date":"2026-02-10","open":2090,"high":2145,"low":2085,"close":2110,"volume":23970,"rsi_14":75.0,"sma_20":2077.75,"sma_60":2071.02,"sma_120":2061.53},{"date":"2026-02-11","open":2110,"high":2110,"low":2085,"close":2090,"volume":2969,"rsi_14":60.0,"sma_20":2078.25,"sma_60":2071.35,"sma_120":2061.9},{"date":"2026-02-12","open":2095,"high":2095,"low":2090,"close":2095,"volume":4011,"rsi_14":60.0,"sma_20":2079.5,"sma_60":2071.77,"sma_120":2062.32},{"date":"2026-02-13","open":2090,"high":2100,"low":2090,"close":2100,"volume":7549,"rsi_14":61.9,"sma_20":2081.0,"sma_60":2072.43,"sma_120":2062.86},{"date":"2026-02-19","open":2100,"high":2100,"low":2090,"close":2095,"volume":3622,"rsi_14":61.9,"sma_20":2082.0,"sma_60":2072.85,"sma_120":2063.4},{"date":"2026-02-20","open":2095,"high":2105,"low":2090,"close":2090,"volume":67416,"rsi_14":61.9,"sma_20":2082.5,"sma_60":2073.18,"sma_120":2063.82},{"date":"2026-02-23","open":2090,"high":2095,"low":2090,"close":2095,"volume":2043,"rsi_14":61.9,"sma_20":2083.75,"sma_60":2073.77,"sma_120":2064.36},{"date":"2026-02-24","open":2100,"high":2100,"low":2090,"close":2090,"volume":479,"rsi_14":55.0,"sma_20":2084.75,"sma_60":2074.18,"sma_120":2064.86},{"date":"2026-02-25","open":2100,"high":2110,"low":2090,"close":2100,"volume":60330,"rsi_14":57.14,"sma_20":2086.0,"sma_60":2074.77,"sma_120":2065.44},{"date":"2026-02-26","open":2090,"high":2100,"low":2085,"close":2095,"volume":9264,"rsi_14":57.14,"sma_20":2086.75,"sma_60":2077.6,"sma_120":2071.81},{"date":"2026-02-27","open":2090,"high":2100,"low":2085,"close":2100,"volume":11043,"rsi_14":61.9,"sma_20":2088.5,"sma_60":2075.77,"sma_120":2066.44},{"date":"2026-03-03","open":2090,"high":2100,"low":2090,"close":2100,"volume":2988,"rsi_14":57.89,"sma_20":2090.25,"sma_60":2076.27,"sma_120":2066.94},{"date":"2026-03-04","open":2090,"high":2105,"low":2090,"close":2100,"volume":66598,"rsi_14":57.89,"sma_20":2091.75,"sma_60":2076.93,"sma_120":2067.44},{"date":"2026-03-05","open":2090,"high":2100,"low":2085,"close":2100,"volume":3388,"rsi_14":57.89,"sma_20":2092.75,"sma_60":2077.52,"sma_120":2067.9},{"date":"2026-03-06","open":2095,"high":2095,"low":2080,"close":2085,"volume":4664,"rsi_14":35.29,"sma_20":2092.75,"sma_60":2077.85,"sma_120":2068.28},{"date":"2026-03-09","open":2085,"high":2090,"low":2080,"close":2087,"volume":10849,"rsi_14":47.76,"sma_20":2093.1,"sma_60":2078.22,"sma_120":2068.58},{"date":"2026-03-10","open":2085,"high":2105,"low":2080,"close":2095,"volume":1527,"rsi_14":50.0,"sma_20":2094.1,"sma_60":2078.72,"sma_120":2069.0},{"date":"2026-03-11","open":2090,"high":2095,"low":2085,"close":2095,"volume":1964,"rsi_14":46.15,"sma_20":2094.6,"sma_60":2079.22,"sma_120":2069.54},{"date":"2026-03-12","open":2100,"high":2100,"low":2080,"close":2090,"volume":50491,"rsi_14":46.15,"sma_20":2094.85,"sma_60":2079.47,"sma_120":2070.0},{"date":"2026-03-13","open":2090,"high":2090,"low":2080,"close":2090,"volume":9973,"rsi_14":50.0,"sma_20":2095.1,"sma_60":2079.8,"sma_120":2070.42},{"date":"2026-03-16","open":2085,"high":2090,"low":2075,"close":2075,"volume":76803,"rsi_14":35.71,"sma_20":2093.35,"sma_60":2081.43,"sma_120":2074.2},{"date":"2026-03-17","open":2075,"high":2080,"low":2075,"close":2075,"volume":80,"rsi_14":38.46,"sma_20":2092.6,"sma_60":2080.27,"sma_120":2070.96},{"date":"2026-03-18","open":2075,"high":2080,"low":2070,"close":2075,"volume":33426,"rsi_14":27.27,"sma_20":2091.6,"sma_60":2080.43,"sma_120":2071.21},{"date":"2026-03-19","open":2070,"high":2085,"low":2070,"close":2070,"volume":47041,"rsi_14":27.27,"sma_20":2090.1,"sma_60":2080.43,"sma_120":2071.4},{"date":"2026-03-20","open":2080,"high":2080,"low":2070,"close":2075,"volume":37340,"rsi_14":27.27,"sma_20":2089.1,"sma_60":2080.6,"sma_120":2071.65},{"date":"2026-03-23","open":2080,"high":2080,"low":2070,"close":2075,"volume":4127,"rsi_14":27.27,"sma_20":2088.35,"sma_60":2080.77,"sma_120":2071.86},{"date":"2026-03-24","open":2075,"high":2080,"low":2070,"close":2075,"volume":3381,"rsi_14":27.27,"sma_20":2087.35,"sma_60":2080.93,"sma_120":2072.07},{"date":"2026-03-25","open":2075,"high":2080,"low":2075,"close":2075,"volume":3533,"rsi_14":27.27,"sma_20":2086.6,"sma_60":2081.1,"sma_120":2072.28},{"date":"2026-03-26","open":2075,"high":2080,"low":2070,"close":2075,"volume":10731,"rsi_14":37.5,"sma_20":2085.35,"sma_60":2081.27,"sma_120":2072.48},{"date":"2026-03-27","open":2075,"high":2080,"low":2075,"close":2075,"volume":10110,"rsi_14":34.21,"sma_20":2084.35,"sma_60":2081.43,"sma_120":2072.65},{"date":"2026-03-30","open":2070,"high":2085,"low":2065,"close":2080,"volume":34466,"rsi_14":28.57,"sma_20":2083.35,"sma_60":2081.6,"sma_120":2072.82},{"date":"2026-03-31","open":2075,"high":2085,"low":2070,"close":2080,"volume":22235,"rsi_14":28.57,"sma_20":2082.35,"sma_60":2081.82,"sma_120":2073.07},{"date":"2026-04-01","open":2080,"high":2080,"low":2070,"close":2075,"volume":13095,"rsi_14":28.57,"sma_20":2081.1,"sma_60":2081.9,"sma_120":2073.19},{"date":"2026-04-02","open":2085,"high":2085,"low":2070,"close":2070,"volume":14941,"rsi_14":25.0,"sma_20":2079.6,"sma_60":2081.98,"sma_120":2073.23},{"date":"2026-04-03","open":2070,"high":2085,"low":2070,"close":2075,"volume":10221,"rsi_14":50.0,"sma_20":2079.1,"sma_60":2082.07,"sma_120":2073.4},{"date":"2026-04-06","open":2075,"high":2080,"low":2070,"close":2080,"volume":378,"rsi_14":57.14,"sma_20":2078.75,"sma_60":2082.07,"sma_120":2073.57},{"date":"2026-04-07","open":2075,"high":2080,"low":2075,"close":2080,"volume":3007,"rsi_14":57.14,"sma_20":2078.0,"sma_60":2082.15,"sma_120":2073.78},{"date":"2026-04-08","open":2070,"high":2085,"low":2070,"close":2075,"volume":4514,"rsi_14":57.14,"sma_20":2077.0,"sma_60":2082.2,"sma_120":2073.9},{"date":"2026-04-09","open":2075,"high":2080,"low":2075,"close":2075,"volume":6979,"rsi_14":50.0,"sma_20":2076.25,"sma_60":2082.2,"sma_120":2074.07},{"date":"2026-04-10","open":2075,"high":2085,"low":2075,"close":2085,"volume":15656,"rsi_14":62.5,"sma_20":2076.0,"sma_60":2082.45,"sma_120":2074.28},{"date":"2026-04-13","open":2085,"high":2085,"low":2070,"close":2080,"volume":3052,"rsi_14":55.56,"sma_20":2076.25,"sma_60":2082.53,"sma_120":2074.44},{"date":"2026-04-14","open":2085,"high":2085,"low":2070,"close":2080,"volume":14697,"rsi_14":55.56,"sma_20":2076.5,"sma_60":2082.62,"sma_120":2074.61},{"date":"2026-04-15","open":2070,"high":2085,"low":2070,"close":2080,"volume":44512,"rsi_14":55.56,"sma_20":2076.75,"sma_60":2082.62,"sma_120":2074.78},{"date":"2026-04-16","open":2080,"high":2085,"low":2075,"close":2080,"volume":10307,"rsi_14":55.56,"sma_20":2077.25,"sma_60":2082.78,"sma_120":2074.94},{"date":"2026-04-17","open":2085,"high":2085,"low":2075,"close":2075,"volume":2476,"rsi_14":44.44,"sma_20":2077.25,"sma_60":2082.78,"sma_120":2075.07},{"date":"2026-04-20","open":2080,"high":2080,"low":2070,"close":2075,"volume":17315,"rsi_14":44.44,"sma_20":2077.25,"sma_60":2082.7,"sma_120":2075.19},{"date":"2026-04-21","open":2080,"high":2085,"low":2075,"close":2080,"volume":8813,"rsi_14":55.56,"sma_20":2077.5,"sma_60":2082.87,"sma_120":2075.32},{"date":"2026-04-22","open":2085,"high":2085,"low":2080,"close":2080,"volume":985,"rsi_14":62.5,"sma_20":2077.75,"sma_60":2083.03,"sma_120":2075.44},{"date":"2026-04-23","open":2075,"high":2080,"low":2075,"close":2080,"volume":6689,"rsi_14":57.14,"sma_20":2078.0,"sma_60":2083.12,"sma_120":2075.57},{"date":"2026-04-24","open":2075,"high":2085,"low":2075,"close":2075,"volume":8083,"rsi_14":42.86,"sma_20":2078.0,"sma_60":2083.12,"sma_120":2075.61},{"date":"2026-04-27","open":2075,"high":2080,"low":2075,"close":2075,"volume":15810,"rsi_14":42.86,"sma_20":2077.75,"sma_60":2083.2,"sma_120":2075.73},{"date":"2026-04-28","open":2080,"high":2085,"low":2075,"close":2075,"volume":149427,"rsi_14":50.0,"sma_20":2077.5,"sma_60":2083.37,"sma_120":2075.82},{"date":"2026-04-29","open":2075,"high":2090,"low":2075,"close":2085,"volume":21792,"rsi_14":62.5,"sma_20":2078.0,"sma_60":2083.62,"sma_120":2077.21},{"date":"2026-04-30","open":2090,"high":2090,"low":2082,"close":2085,"volume":14713,"rsi_14":60.0,"sma_20":2079.25,"sma_60":2077.67,"sma_120":2082.68},{"date":"2026-05-04","open":2085,"high":2090,"low":2080,"close":2085,"volume":7494,"rsi_14":60.0,"sma_20":2079.25,"sma_60":2083.7,"sma_120":2076.36},{"date":"2026-05-06","open":2080,"high":2090,"low":2080,"close":2090,"volume":2637,"rsi_14":66.67,"sma_20":2079.75,"sma_60":2083.87,"sma_120":2076.53},{"date":"2026-05-07","open":2090,"high":2090,"low":2085,"close":2085,"volume":3332,"rsi_14":57.14,"sma_20":2080.0,"sma_60":2084.03,"sma_120":2076.69},{"date":"2026-05-08","open":2090,"high":2090,"low":2085,"close":2085,"volume":1731,"rsi_14":57.14,"sma_20":2080.5,"sma_60":2084.03,"sma_120":2076.86},{"date":"2026-05-11","open":2090,"high":2090,"low":2080,"close":2090,"volume":17779,"rsi_14":71.43,"sma_20":2081.25,"sma_60":2084.12,"sma_120":2077.03},{"date":"2026-05-12","open":2090,"high":2090,"low":2085,"close":2087,"volume":6789,"rsi_14":65.79,"sma_20":2081.35,"sma_60":2084.15,"sma_120":2077.21},{"date":"2026-05-13","open":2090,"high":2095,"low":2080,"close":2095,"volume":47626,"rsi_14":68.29,"sma_20":2082.1,"sma_60":2083.9,"sma_120":2077.46},{"date":"2026-05-14","open":2095,"high":2095,"low":2085,"close":2090,"volume":5335,"rsi_14":60.87,"sma_20":2082.6,"sma_60":2083.9,"sma_120":2077.62},{"date":"2026-05-15","open":2085,"high":2090,"low":2085,"close":2085,"volume":2764,"rsi_14":54.9,"sma_20":2082.85,"sma_60":2083.73,"sma_120":2077.75},{"date":"2026-05-18","open":2085,"high":2100,"low":2085,"close":2092,"volume":19427,"rsi_14":66.04,"sma_20":2083.45,"sma_60":2083.6,"sma_120":2078.02},{"date":"2026-05-19","open":2095,"high":2095,"low":2090,"close":2095,"volume":8167,"rsi_14":67.86,"sma_20":2084.45,"sma_60":2083.6,"sma_120":2078.22},{"date":"2026-05-20","open":2095,"high":2095,"low":2090,"close":2095,"volume":8923,"rsi_14":67.86,"sma_20":2085.45,"sma_60":2083.68,"sma_120":2078.43},{"date":"2026-05-21","open":2090,"high":2100,"low":2090,"close":2090,"volume":8765,"rsi_14":54.9,"sma_20":2085.95,"sma_60":2083.6,"sma_120":2078.68},{"date":"2026-05-22","open":2095,"high":2095,"low":2090,"close":2090,"volume":8656,"rsi_14":54.9,"sma_20":2086.45,"sma_60":2083.6,"sma_120":2078.89},{"date":"2026-05-26","open":2095,"high":2100,"low":2090,"close":2095,"volume":20443,"rsi_14":58.93,"sma_20":2087.2,"sma_60":2083.52,"sma_120":2079.14},{"date":"2026-05-27","open":2095,"high":2100,"low":2090,"close":2100,"volume":26380,"rsi_14":58.93,"sma_20":2088.45,"sma_60":2083.6,"sma_120":2079.43},{"date":"2026-05-28","open":2100,"high":2100,"low":2090,"close":2095,"volume":30162,"rsi_14":58.93,"sma_20":2089.45,"sma_60":2083.52,"sma_120":2079.64},{"date":"2026-05-29","open":2095,"high":2105,"low":2085,"close":2100,"volume":79529,"rsi_14":62.3,"sma_20":2090.7,"sma_60":2083.52,"sma_120":2079.89},{"date":"2026-06-01","open":2100,"high":2102,"low":2100,"close":2100,"volume":27417,"rsi_14":58.93,"sma_20":2091.45,"sma_60":2083.52,"sma_120":2080.22},{"date":"2026-06-02","open":2100,"high":2105,"low":2095,"close":2100,"volume":69671,"rsi_14":62.26,"sma_20":2092.2,"sma_60":2083.52,"sma_120":2080.52},{"date":"2026-06-04","open":2100,"high":2105,"low":2095,"close":2105,"volume":3990,"rsi_14":60.0,"sma_20":2093.2,"sma_60":2083.85,"sma_120":2080.85},{"date":"2026-06-05","open":2105,"high":2105,"low":2100,"close":2105,"volume":11288,"rsi_14":66.67,"sma_20":2093.95,"sma_60":2084.15,"sma_120":2081.18},{"date":"2026-06-08","open":2100,"high":2105,"low":2100,"close":2105,"volume":38337,"rsi_14":75.0,"sma_20":2094.95,"sma_60":2084.32,"sma_120":2081.52},{"date":"2026-06-09","open":2105,"high":2105,"low":2100,"close":2105,"volume":10530,"rsi_14":69.7,"sma_20":2095.95,"sma_60":2084.48,"sma_120":2081.85},{"date":"2026-06-10","open":2105,"high":2105,"low":2095,"close":2105,"volume":735,"rsi_14":66.67,"sma_20":2096.7,"sma_60":2084.73,"sma_120":2082.1},{"date":"2026-06-11","open":2105,"high":2105,"low":2090,"close":2095,"volume":53260,"rsi_14":50.0,"sma_20":2097.1,"sma_60":2084.82,"sma_120":2082.31},{"date":"2026-06-12","open":2095,"high":2100,"low":2095,"close":2100,"volume":18572,"rsi_14":62.5,"sma_20":2097.35,"sma_60":2085.23,"sma_120":2082.62},{"date":"2026-06-15","open":2100,"high":2105,"low":2095,"close":2105,"volume":123314,"rsi_14":66.67,"sma_20":2098.1,"sma_60":2085.73,"sma_120":2083.0},{"date":"2026-06-16","open":2100,"high":2105,"low":2100,"close":2105,"volume":26819,"rsi_14":62.5,"sma_20":2099.1,"sma_60":2086.23,"sma_120":2083.33},{"date":"2026-06-17","open":2100,"high":2105,"low":2100,"close":2102,"volume":65436,"rsi_14":43.48,"sma_20":2102.85,"sma_60":2089.77,"sma_120":2085.6},{"date":"2026-06-18","open":2100,"high":2105,"low":2090,"close":2100,"volume":82772,"rsi_14":57.14,"sma_20":2099.85,"sma_60":2087.18,"sma_120":2083.89},{"date":"2026-06-19","open":2095,"high":2100,"low":2095,"close":2095,"volume":25373,"rsi_14":42.86,"sma_20":2099.85,"sma_60":2087.52,"sma_120":2084.14},{"date":"2026-06-22","open":2100,"high":2100,"low":2090,"close":2090,"volume":30914,"rsi_14":37.5,"sma_20":2099.85,"sma_60":2087.77,"sma_120":2084.35},{"date":"2026-06-23","open":2090,"high":2095,"low":2090,"close":2095,"volume":152628,"rsi_14":44.44,"sma_20":2100.1,"sma_60":2088.1,"sma_120":2084.6},{"date":"2026-06-24","open":2092,"high":2105,"low":2092,"close":2100,"volume":124596,"rsi_14":44.44,"sma_20":2100.35,"sma_60":2088.52,"sma_120":2084.89},{"date":"2026-06-25","open":2105,"high":2105,"low":2100,"close":2105,"volume":22483,"rsi_14":50.0,"sma_20":2100.6,"sma_60":2089.02,"sma_120":2085.22},{"date":"2026-06-26","open":2100,"high":2105,"low":2100,"close":2105,"volume":44824,"rsi_14":50.0,"sma_20":2101.1,"sma_60":2089.43,"sma_120":2085.52},{"date":"2026-06-29","open":2105,"high":2105,"low":2100,"close":2105,"volume":67101,"rsi_14":50.0,"sma_20":2101.35,"sma_60":2089.85,"sma_120":2085.83},{"date":"2026-06-30","open":2100,"high":2105,"low":2100,"close":2105,"volume":7158,"rsi_14":50.0,"sma_20":2101.6,"sma_60":2090.35,"sma_120":2086.12},{"date":"2026-07-01","open":2105,"high":2105,"low":2100,"close":2105,"volume":15591,"rsi_14":62.5,"sma_20":2101.85,"sma_60":2090.93,"sma_120":2086.46},{"date":"2026-07-02","open":2105,"high":2105,"low":2095,"close":2105,"volume":321833,"rsi_14":57.14,"sma_20":2101.85,"sma_60":2091.43,"sma_120":2086.75},{"date":"2026-07-03","open":2100,"high":2105,"low":2100,"close":2105,"volume":49032,"rsi_14":50.0,"sma_20":2101.85,"sma_60":2091.85,"sma_120":2086.96},{"date":"2026-07-06","open":2100,"high":2105,"low":2100,"close":2105,"volume":8522,"rsi_14":50.0,"sma_20":2101.85,"sma_60":2092.27,"sma_120":2087.21},{"date":"2026-07-07","open":2105,"high":2105,"low":2100,"close":2105,"volume":62865,"rsi_14":55.56,"sma_20":2101.85,"sma_60":2092.77,"sma_120":2087.48},{"date":"2026-07-08","open":2105,"high":2105,"low":2100,"close":2102,"volume":25046,"rsi_14":53.57,"sma_20":2101.7,"sma_60":2093.22,"sma_120":2087.71},{"date":"2026-07-09","open":2100,"high":2117,"low":2100,"close":2105,"volume":99549,"rsi_14":69.23,"sma_20":2102.2,"sma_60":2093.55,"sma_120":2088.0},{"date":"2026-07-10","open":2105,"high":2115,"low":2105,"close":2115,"volume":194381,"rsi_14":90.32,"sma_20":2102.95,"sma_60":2094.13,"sma_120":2088.33},{"date":"2026-07-13","open":2110,"high":2115,"low":2105,"close":2110,"volume":127927,"rsi_14":74.19,"sma_20":2103.2,"sma_60":2094.63,"sma_120":2088.62},{"date":"2026-07-14","open":2110,"high":2115,"low":2110,"close":2110,"volume":194672,"rsi_14":69.23,"sma_20":2103.45,"sma_60":2095.13,"sma_120":2088.88},{"date":"2026-07-15","open":2110,"high":2115,"low":2110,"close":2110,"volume":58007,"rsi_14":61.9,"sma_20":2103.85,"sma_60":2095.63,"sma_120":2089.21},{"date":"2026-07-16","open":2110,"high":2115,"low":2110,"close":2115,"volume":50365,"rsi_14":69.23,"sma_20":2104.6,"sma_60":2096.3,"sma_120":2089.54},{"date":"2026-07-20","open":2115,"high":2115,"low":2110,"close":2110,"volume":166794,"rsi_14":58.06,"sma_20":2105.35,"sma_60":2096.88,"sma_120":2089.79},{"date":"2026-07-21","open":2110,"high":2110,"low":2110,"close":2110,"volume":0,"rsi_14":58.06,"sma_20":2106.35,"sma_60":2097.38,"sma_120":2090.12},{"date":"2026-07-22","open":2110,"high":2110,"low":2110,"close":2110,"volume":310537,"rsi_14":58.06,"sma_20":2107.1,"sma_60":2097.88,"sma_120":2090.46},{"date":"2026-07-23","open":2110,"high":2110,"low":2110,"close":2110,"volume":43495,"rsi_14":58.06,"sma_20":2107.6,"sma_60":2098.38,"sma_120":2090.75},{"date":"2026-07-24","open":2115,"high":2115,"low":2110,"close":2110,"volume":112379,"rsi_14":58.06,"sma_20":2107.85,"sma_60":2098.97,"sma_120":2091.04},{"date":"2026-07-27","open":2110,"high":2110,"low":2110,"close":2110,"volume":70262,"rsi_14":58.06,"sma_20":2108.1,"sma_60":2099.55,"sma_120":2091.38},{"date":"2026-07-28","open":2110,"high":2110,"low":2110,"close":2110,"volume":45484,"rsi_14":58.06,"sma_20":2108.35,"sma_60":2100.13,"sma_120":2091.75},{"date":"2026-07-29","open":2110,"high":2115,"low":2110,"close":2115,"volume":302603,"rsi_14":69.7,"sma_20":2108.85,"sma_60":2100.63,"sma_120":2092.12},{"date":"2026-07-30","open":2115,"high":2115,"low":2115,"close":2115,"volume":89455,"rsi_14":66.67,"sma_20":2109.35,"sma_60":2101.13,"sma_120":2092.42}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":29.17,"pbr":1.02,"per":72.48,"roa":0.21,"roe":0.25,"grade":"C","comment":"PER 72.48배, ROE 0.25%","revenue":0.0,"analysis":"PER 72.5배입니다. ROE 0.2%입니다. 시가총액 154.50억. 매출 0.00, 영업이익 -3499.10만.","eps_basis":"TTM","debt_ratio":0.19380592723615714,"market_cap":15450075000,"net_income":213172364.0,"total_debt":2938462495.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":18100343955.0,"total_equity":15161881460.0,"profit_margin":null,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-34991030.0,"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":1980.0},{"date":"2023-12-26","close":1905.0},{"date":"2023-12-27","close":1905.0},{"date":"2023-12-28","close":1903.0},{"date":"2024-01-02","close":1905.0},{"date":"2024-01-03","close":1910.0},{"date":"2024-01-04","close":1910.0},{"date":"2024-01-05","close":1912.0},{"date":"2024-01-08","close":1930.0},{"date":"2024-01-09","close":1956.0},{"date":"2024-01-10","close":1961.0},{"date":"2024-01-11","close":1962.0},{"date":"2024-01-12","close":1985.0},{"date":"2024-01-15","close":2010.0},{"date":"2024-01-16","close":1996.0},{"date":"2024-01-17","close":1979.0},{"date":"2024-01-18","close":1997.0},{"date":"2024-01-19","close":1998.0},{"date":"2024-01-22","close":1987.0},{"date":"2024-01-23","close":1991.0},{"date":"2024-01-24","close":1995.0},{"date":"2024-01-25","close":1995.0},{"date":"2024-01-26","close":1999.0},{"date":"2024-01-29","close":1998.0},{"date":"2024-01-30","close":2000.0},{"date":"2024-01-31","close":2000.0},{"date":"2024-02-01","close":2000.0},{"date":"2024-02-02","close":2010.0},{"date":"2024-02-05","close":2020.0},{"date":"2024-02-06","close":2010.0},{"date":"2024-02-07","close":2015.0},{"date":"2024-02-08","close":2020.0},{"date":"2024-02-13","close":2020.0},{"date":"2024-02-14","close":2010.0},{"date":"2024-02-15","close":2010.0},{"date":"2024-02-16","close":2030.0},{"date":"2024-02-19","close":2060.0},{"date":"2024-02-20","close":2080.0},{"date":"2024-02-21","close":2080.0},{"date":"2024-02-22","close":2090.0},{"date":"2024-02-23","close":2105.0},{"date":"2024-02-26","close":2125.0},{"date":"2024-02-27","close":2100.0},{"date":"2024-02-28","close":2105.0},{"date":"2024-02-29","close":2100.0},{"date":"2024-03-04","close":2090.0},{"date":"2024-03-05","close":2045.0},{"date":"2024-03-06","close":2065.0},{"date":"2024-03-07","close":2040.0},{"date":"2024-03-08","close":2060.0},{"date":"2024-03-11","close":2045.0},{"date":"2024-03-12","close":2040.0},{"date":"2024-03-13","close":2050.0},{"date":"2024-03-14","close":2055.0},{"date":"2024-03-15","close":2065.0},{"date":"2024-03-18","close":2085.0},{"date":"2024-03-19","close":2070.0},{"date":"2024-03-20","close":2075.0},{"date":"2024-03-21","close":2060.0},{"date":"2024-03-22","close":2075.0},{"date":"2024-03-25","close":2085.0},{"date":"2024-03-26","close":2100.0},{"date":"2024-03-27","close":2095.0},{"date":"2024-03-28","close":2090.0},{"date":"2024-03-29","close":2095.0},{"date":"2024-04-01","close":2085.0},{"date":"2024-04-02","close":2090.0},{"date":"2024-04-03","close":2075.0},{"date":"2024-04-04","close":2085.0},{"date":"2024-04-05","close":2090.0},{"date":"2024-04-08","close":2090.0},{"date":"2024-04-09","close":2090.0},{"date":"2024-04-11","close":2085.0},{"date":"2024-04-12","close":2085.0},{"date":"2024-04-15","close":2095.0},{"date":"2024-04-16","close":2085.0},{"date":"2024-04-17","close":2085.0},{"date":"2024-04-18","close":2080.0},{"date":"2024-04-19","close":2080.0},{"date":"2024-04-22","close":2075.0},{"date":"2024-04-23","close":2060.0},{"date":"2024-04-24","close":2070.0},{"date":"2024-04-25","close":2070.0},{"date":"2024-04-26","close":2090.0},{"date":"2024-04-29","close":2085.0},{"date":"2024-04-30","close":2090.0},{"date":"2024-05-02","close":2090.0},{"date":"2024-05-03","close":2085.0},{"date":"2024-05-07","close":2085.0},{"date":"2024-05-08","close":2085.0},{"date":"2024-05-09","close":2080.0},{"date":"2024-05-10","close":2090.0},{"date":"2024-05-13","close":2090.0},{"date":"2024-05-14","close":2080.0},{"date":"2024-05-16","close":2085.0},{"date":"2024-05-17","close":2090.0},{"date":"2024-05-20","close":2090.0},{"date":"2024-05-21","close":2080.0},{"date":"2024-05-22","close":2085.0},{"date":"2024-05-23","close":2080.0},{"date":"2024-05-24","close":2085.0},{"date":"2024-05-27","close":2085.0},{"date":"2024-05-28","close":2075.0},{"date":"2024-05-29","close":2075.0},{"date":"2024-05-30","close":2075.0},{"date":"2024-05-31","close":2080.0},{"date":"2024-06-03","close":2080.0},{"date":"2024-06-04","close":2075.0},{"date":"2024-06-05","close":2070.0},{"date":"2024-06-07","close":2065.0},{"date":"2024-06-10","close":2060.0},{"date":"2024-06-11","close":2070.0},{"date":"2024-06-12","close":2065.0},{"date":"2024-06-13","close":2080.0},{"date":"2024-06-14","close":2070.0},{"date":"2024-06-17","close":2080.0},{"date":"2024-06-18","close":2085.0},{"date":"2024-06-19","close":2090.0},{"date":"2024-06-20","close":2080.0},{"date":"2024-06-21","close":2085.0},{"date":"2024-06-24","close":2085.0},{"date":"2024-06-25","close":2085.0},{"date":"2024-06-26","close":2065.0},{"date":"2024-06-27","close":2075.0},{"date":"2024-06-28","close":2075.0},{"date":"2024-07-01","close":2075.0},{"date":"2024-07-02","close":2075.0},{"date":"2024-07-03","close":2075.0},{"date":"2024-07-04","close":2085.0},{"date":"2024-07-05","close":2085.0},{"date":"2024-07-08","close":2090.0},{"date":"2024-07-09","close":2095.0},{"date":"2024-07-10","close":2095.0},{"date":"2024-07-11","close":2090.0},{"date":"2024-07-12","close":2090.0},{"date":"2024-07-15","close":2095.0},{"date":"2024-07-16","close":2110.0},{"date":"2024-07-17","close":2090.0},{"date":"2024-07-18","close":2095.0},{"date":"2024-07-19","close":2095.0},{"date":"2024-07-22","close":2115.0},{"date":"2024-07-23","close":2110.0},{"date":"2024-07-24","close":2105.0},{"date":"2024-07-25","close":2090.0},{"date":"2024-07-26","close":2100.0},{"date":"2024-07-29","close":2110.0},{"date":"2024-07-30","close":2120.0},{"date":"2024-07-31","close":2115.0},{"date":"2024-08-01","close":2115.0},{"date":"2024-08-02","close":2110.0},{"date":"2024-08-05","close":2055.0},{"date":"2024-08-06","close":2070.0},{"date":"2024-08-07","close":2100.0},{"date":"2024-08-08","close":2105.0},{"date":"2024-08-09","close":2120.0},{"date":"2024-08-12","close":2115.0},{"date":"2024-08-13","close":2110.0},{"date":"2024-08-14","close":2115.0},{"date":"2024-08-16","close":2115.0},{"date":"2024-08-19","close":2095.0},{"date":"2024-08-20","close":2100.0},{"date":"2024-08-21","close":2095.0},{"date":"2024-08-22","close":2095.0},{"date":"2024-08-23","close":2070.0},{"date":"2024-08-26","close":2050.0},{"date":"2024-08-27","close":2065.0},{"date":"2024-08-28","close":2075.0},{"date":"2024-08-29","close":2060.0},{"date":"2024-08-30","close":2075.0},{"date":"2024-09-02","close":2065.0},{"date":"2024-09-03","close":2060.0},{"date":"2024-09-04","close":2050.0},{"date":"2024-09-05","close":2055.0},{"date":"2024-09-06","close":2050.0},{"date":"2024-09-09","close":2060.0},{"date":"2024-09-10","close":2065.0},{"date":"2024-09-11","close":2070.0},{"date":"2024-09-12","close":2060.0},{"date":"2024-09-13","close":2070.0},{"date":"2024-09-19","close":2060.0},{"date":"2024-09-20","close":2050.0},{"date":"2024-09-23","close":2060.0},{"date":"2024-09-24","close":2050.0},{"date":"2024-09-25","close":2050.0},{"date":"2024-09-26","close":2065.0},{"date":"2024-09-27","close":2060.0},{"date":"2024-09-30","close":2045.0},{"date":"2024-10-02","close":2065.0},{"date":"2024-10-04","close":2065.0},{"date":"2024-10-07","close":2070.0},{"date":"2024-10-08","close":2070.0},{"date":"2024-10-10","close":2080.0},{"date":"2024-10-11","close":2080.0},{"date":"2024-10-14","close":2065.0},{"date":"2024-10-15","close":2075.0},{"date":"2024-10-16","close":2080.0},{"date":"2024-10-17","close":2085.0},{"date":"2024-10-18","close":2075.0},{"date":"2024-10-21","close":2065.0},{"date":"2024-10-22","close":2050.0},{"date":"2024-10-23","close":2055.0},{"date":"2024-10-24","close":2055.0},{"date":"2024-10-25","close":2055.0},{"date":"2024-10-28","close":2045.0},{"date":"2024-10-29","close":2045.0},{"date":"2024-10-30","close":2045.0},{"date":"2024-10-31","close":2045.0},{"date":"2024-11-01","close":2040.0},{"date":"2024-11-04","close":2045.0},{"date":"2024-11-05","close":2045.0},{"date":"2024-11-06","close":2045.0},{"date":"2024-11-07","close":2040.0},{"date":"2024-11-08","close":2040.0},{"date":"2024-11-11","close":2040.0},{"date":"2024-11-12","close":2040.0},{"date":"2024-11-13","close":2025.0},{"date":"2024-11-14","close":2015.0},{"date":"2024-11-15","close":2005.0},{"date":"2024-11-18","close":2010.0},{"date":"2024-11-19","close":2025.0},{"date":"2024-11-20","close":2000.0},{"date":"2024-11-21","close":2000.0},{"date":"2024-11-22","close":2005.0},{"date":"2024-11-25","close":2005.0},{"date":"2024-11-26","close":2000.0},{"date":"2024-11-27","close":2005.0},{"date":"2024-11-28","close":2005.0},{"date":"2024-11-29","close":2005.0},{"date":"2024-12-02","close":1999.0},{"date":"2024-12-03","close":1988.0},{"date":"2024-12-04","close":1993.0},{"date":"2024-12-05","close":1982.0},{"date":"2024-12-06","close":1975.0},{"date":"2024-12-09","close":1970.0},{"date":"2024-12-10","close":1969.0},{"date":"2024-12-11","close":1964.0},{"date":"2024-12-12","close":1955.0},{"date":"2024-12-13","close":1956.0},{"date":"2024-12-16","close":1960.0},{"date":"2024-12-17","close":1958.0},{"date":"2024-12-18","close":1959.0},{"date":"2024-12-19","close":1959.0},{"date":"2024-12-20","close":1954.0},{"date":"2024-12-23","close":1962.0},{"date":"2024-12-24","close":1957.0},{"date":"2024-12-26","close":1945.0},{"date":"2024-12-27","close":1949.0},{"date":"2024-12-30","close":1949.0},{"date":"2025-01-02","close":1974.0},{"date":"2025-01-03","close":1970.0},{"date":"2025-01-06","close":1963.0},{"date":"2025-01-07","close":1962.0},{"date":"2025-01-08","close":1964.0},{"date":"2025-01-09","close":1961.0},{"date":"2025-01-10","close":1963.0},{"date":"2025-01-13","close":1953.0},{"date":"2025-01-14","close":1954.0},{"date":"2025-01-15","close":1948.0},{"date":"2025-01-16","close":1945.0},{"date":"2025-01-17","close":1949.0},{"date":"2025-01-20","close":1960.0},{"date":"2025-01-21","close":1947.0},{"date":"2025-01-22","close":1958.0},{"date":"2025-01-23","close":1957.0},{"date":"2025-01-24","close":1964.0},{"date":"2025-01-31","close":1960.0},{"date":"2025-02-03","close":1974.0},{"date":"2025-02-04","close":1984.0},{"date":"2025-02-05","close":1985.0},{"date":"2025-02-06","close":1985.0},{"date":"2025-02-07","close":1985.0},{"date":"2025-02-10","close":1989.0},{"date":"2025-02-11","close":1996.0},{"date":"2025-02-12","close":1992.0},{"date":"2025-02-13","close":1999.0},{"date":"2025-02-14","close":2000.0},{"date":"2025-02-17","close":2010.0},{"date":"2025-02-18","close":2000.0},{"date":"2025-02-19","close":2000.0},{"date":"2025-02-20","close":2000.0},{"date":"2025-02-21","close":2005.0},{"date":"2025-02-24","close":2010.0},{"date":"2025-02-25","close":2005.0},{"date":"2025-02-26","close":2010.0},{"date":"2025-02-27","close":2010.0},{"date":"2025-02-28","close":2010.0},{"date":"2025-03-04","close":2010.0},{"date":"2025-03-05","close":2000.0},{"date":"2025-03-06","close":2005.0},{"date":"2025-03-07","close":1999.0},{"date":"2025-03-10","close":1999.0},{"date":"2025-03-11","close":1999.0},{"date":"2025-03-12","close":2000.0},{"date":"2025-03-13","close":2000.0},{"date":"2025-03-14","close":1998.0},{"date":"2025-03-17","close":1993.0},{"date":"2025-03-18","close":1993.0},{"date":"2025-03-19","close":1995.0},{"date":"2025-03-20","close":1989.0},{"date":"2025-03-21","close":1998.0},{"date":"2025-03-24","close":1995.0},{"date":"2025-03-25","close":1995.0},{"date":"2025-03-26","close":1998.0},{"date":"2025-03-27","close":1999.0},{"date":"2025-03-28","close":1999.0},{"date":"2025-03-31","close":1990.0},{"date":"2025-04-01","close":2000.0},{"date":"2025-04-02","close":1996.0},{"date":"2025-04-03","close":2005.0},{"date":"2025-04-04","close":2005.0},{"date":"2025-04-07","close":1995.0},{"date":"2025-04-08","close":1999.0},{"date":"2025-04-09","close":2000.0},{"date":"2025-04-10","close":2000.0},{"date":"2025-04-11","close":1999.0},{"date":"2025-04-14","close":1999.0},{"date":"2025-04-15","close":2005.0},{"date":"2025-04-16","close":1999.0},{"date":"2025-04-17","close":2000.0},{"date":"2025-04-18","close":1993.0},{"date":"2025-04-21","close":1998.0},{"date":"2025-04-22","close":2005.0},{"date":"2025-04-23","close":2000.0},{"date":"2025-04-24","close":1999.0},{"date":"2025-04-25","close":2005.0},{"date":"2025-04-28","close":2005.0},{"date":"2025-04-29","close":2000.0},{"date":"2025-04-30","close":1998.0},{"date":"2025-05-02","close":2010.0},{"date":"2025-05-07","close":2010.0},{"date":"2025-05-08","close":2015.0},{"date":"2025-05-09","close":2010.0},{"date":"2025-05-12","close":2010.0},{"date":"2025-05-13","close":2005.0},{"date":"2025-05-14","close":2020.0},{"date":"2025-05-15","close":2020.0},{"date":"2025-05-16","close":2025.0},{"date":"2025-05-19","close":2030.0},{"date":"2025-05-20","close":2040.0},{"date":"2025-05-21","close":2040.0},{"date":"2025-05-22","close":2040.0},{"date":"2025-05-23","close":2045.0},{"date":"2025-05-26","close":2050.0},{"date":"2025-05-27","close":2045.0},{"date":"2025-05-28","close":2050.0},{"date":"2025-05-29","close":2050.0},{"date":"2025-05-30","close":2045.0},{"date":"2025-06-02","close":2045.0},{"date":"2025-06-04","close":2050.0},{"date":"2025-06-05","close":2075.0},{"date":"2025-06-09","close":2080.0},{"date":"2025-06-10","close":2080.0},{"date":"2025-06-11","close":2070.0},{"date":"2025-06-12","close":2070.0},{"date":"2025-06-13","close":2060.0},{"date":"2025-06-16","close":2050.0},{"date":"2025-06-17","close":2045.0},{"date":"2025-06-18","close":2060.0},{"date":"2025-06-19","close":2050.0},{"date":"2025-06-20","close":2055.0},{"date":"2025-06-23","close":2045.0},{"date":"2025-06-24","close":2045.0},{"date":"2025-06-25","close":2045.0},{"date":"2025-06-26","close":2045.0},{"date":"2025-06-27","close":2050.0},{"date":"2025-06-30","close":2055.0},{"date":"2025-07-01","close":2050.0},{"date":"2025-07-02","close":2050.0},{"date":"2025-07-03","close":2050.0},{"date":"2025-07-04","close":2050.0},{"date":"2025-07-07","close":2050.0},{"date":"2025-07-08","close":2050.0},{"date":"2025-07-09","close":2040.0},{"date":"2025-07-10","close":2035.0},{"date":"2025-07-11","close":2035.0},{"date":"2025-07-14","close":2030.0},{"date":"2025-07-15","close":2040.0},{"date":"2025-07-16","close":2020.0},{"date":"2025-07-17","close":2025.0},{"date":"2025-07-18","close":2020.0},{"date":"2025-07-21","close":2030.0},{"date":"2025-07-22","close":2027.0},{"date":"2025-07-23","close":2035.0},{"date":"2025-07-24","close":2030.0},{"date":"2025-07-25","close":2040.0},{"date":"2025-07-28","close":2030.0},{"date":"2025-07-29","close":2040.0},{"date":"2025-07-30","close":2040.0},{"date":"2025-07-31","close":2070.0},{"date":"2025-08-01","close":2070.0},{"date":"2025-08-04","close":2060.0},{"date":"2025-08-05","close":2055.0},{"date":"2025-08-06","close":2050.0},{"date":"2025-08-07","close":2045.0},{"date":"2025-08-08","close":2040.0},{"date":"2025-08-11","close":2050.0},{"date":"2025-08-12","close":2050.0},{"date":"2025-08-13","close":2050.0},{"date":"2025-08-14","close":2045.0},{"date":"2025-08-18","close":2045.0},{"date":"2025-08-19","close":2035.0},{"date":"2025-08-20","close":2030.0},{"date":"2025-08-21","close":2040.0},{"date":"2025-08-22","close":2030.0},{"date":"2025-08-25","close":2030.0},{"date":"2025-08-26","close":2030.0},{"date":"2025-08-27","close":2035.0},{"date":"2025-08-28","close":2040.0},{"date":"2025-08-29","close":2040.0},{"date":"2025-09-01","close":2040.0},{"date":"2025-09-02","close":2045.0},{"date":"2025-09-03","close":2040.0},{"date":"2025-09-04","close":2050.0},{"date":"2025-09-05","close":2045.0},{"date":"2025-09-08","close":2030.0},{"date":"2025-09-09","close":2035.0},{"date":"2025-09-10","close":2040.0},{"date":"2025-09-11","close":2045.0},{"date":"2025-09-12","close":2040.0},{"date":"2025-09-15","close":2045.0},{"date":"2025-09-16","close":2047.0},{"date":"2025-09-17","close":2045.0},{"date":"2025-09-18","close":2040.0},{"date":"2025-09-19","close":2050.0},{"date":"2025-09-22","close":2050.0},{"date":"2025-09-23","close":2050.0},{"date":"2025-09-24","close":2055.0},{"date":"2025-09-25","close":2060.0},{"date":"2025-09-26","close":2050.0},{"date":"2025-09-29","close":2060.0},{"date":"2025-09-30","close":2065.0},{"date":"2025-10-01","close":2055.0},{"date":"2025-10-02","close":2060.0},{"date":"2025-10-10","close":2055.0},{"date":"2025-10-13","close":2060.0},{"date":"2025-10-14","close":2055.0},{"date":"2025-10-15","close":2060.0},{"date":"2025-10-16","close":2060.0},{"date":"2025-10-17","close":2060.0},{"date":"2025-10-20","close":2060.0},{"date":"2025-10-21","close":2060.0},{"date":"2025-10-22","close":2060.0},{"date":"2025-10-23","close":2060.0},{"date":"2025-10-24","close":2065.0},{"date":"2025-10-27","close":2065.0},{"date":"2025-10-28","close":2065.0},{"date":"2025-10-29","close":2070.0},{"date":"2025-10-30","close":2060.0},{"date":"2025-10-31","close":2065.0},{"date":"2025-11-03","close":2055.0},{"date":"2025-11-04","close":2065.0},{"date":"2025-11-05","close":2070.0},{"date":"2025-11-06","close":2070.0},{"date":"2025-11-07","close":2065.0},{"date":"2025-11-10","close":2065.0},{"date":"2025-11-11","close":2070.0},{"date":"2025-11-12","close":2065.0},{"date":"2025-11-13","close":2065.0},{"date":"2025-11-14","close":2070.0},{"date":"2025-11-17","close":2070.0},{"date":"2025-11-18","close":2060.0},{"date":"2025-11-19","close":2070.0},{"date":"2025-11-20","close":2070.0},{"date":"2025-11-21","close":2060.0},{"date":"2025-11-24","close":2065.0},{"date":"2025-11-25","close":2065.0},{"date":"2025-11-26","close":2065.0},{"date":"2025-11-27","close":2070.0},{"date":"2025-11-28","close":2070.0},{"date":"2025-12-01","close":2060.0},{"date":"2025-12-02","close":2065.0},{"date":"2025-12-03","close":2065.0},{"date":"2025-12-04","close":2065.0},{"date":"2025-12-05","close":2065.0},{"date":"2025-12-08","close":2065.0},{"date":"2025-12-09","close":2075.0},{"date":"2025-12-10","close":2070.0},{"date":"2025-12-11","close":2062.0},{"date":"2025-12-12","close":2060.0},{"date":"2025-12-15","close":2065.0},{"date":"2025-12-16","close":2070.0},{"date":"2025-12-17","close":2065.0},{"date":"2025-12-18","close":2065.0},{"date":"2025-12-19","close":2065.0},{"date":"2025-12-22","close":2065.0},{"date":"2025-12-23","close":2065.0},{"date":"2025-12-24","close":2065.0},{"date":"2025-12-26","close":2070.0},{"date":"2025-12-29","close":2067.0},{"date":"2025-12-30","close":2070.0},{"date":"2026-01-02","close":2065.0},{"date":"2026-01-05","close":2070.0},{"date":"2026-01-06","close":2080.0},{"date":"2026-01-07","close":2075.0},{"date":"2026-01-08","close":2072.0},{"date":"2026-01-09","close":2075.0},{"date":"2026-01-12","close":2070.0},{"date":"2026-01-13","close":2075.0},{"date":"2026-01-14","close":2075.0},{"date":"2026-01-15","close":2080.0},{"date":"2026-01-16","close":2070.0},{"date":"2026-01-19","close":2075.0},{"date":"2026-01-20","close":2080.0},{"date":"2026-01-21","close":2070.0},{"date":"2026-01-22","close":2070.0},{"date":"2026-01-23","close":2075.0},{"date":"2026-01-26","close":2075.0},{"date":"2026-01-27","close":2070.0},{"date":"2026-01-28","close":2065.0},{"date":"2026-01-29","close":2070.0},{"date":"2026-01-30","close":2080.0},{"date":"2026-02-02","close":2085.0},{"date":"2026-02-03","close":2080.0},{"date":"2026-02-04","close":2075.0},{"date":"2026-02-05","close":2085.0},{"date":"2026-02-06","close":2085.0},{"date":"2026-02-09","close":2085.0},{"date":"2026-02-10","close":2110.0},{"date":"2026-02-11","close":2090.0},{"date":"2026-02-12","close":2095.0},{"date":"2026-02-13","close":2100.0},{"date":"2026-02-19","close":2095.0},{"date":"2026-02-20","close":2090.0},{"date":"2026-02-23","close":2095.0},{"date":"2026-02-24","close":2090.0},{"date":"2026-02-25","close":2100.0},{"date":"2026-02-26","close":2095.0},{"date":"2026-02-27","close":2100.0},{"date":"2026-03-03","close":2100.0},{"date":"2026-03-04","close":2100.0},{"date":"2026-03-05","close":2100.0},{"date":"2026-03-06","close":2085.0},{"date":"2026-03-09","close":2087.0},{"date":"2026-03-10","close":2095.0},{"date":"2026-03-11","close":2095.0},{"date":"2026-03-12","close":2090.0},{"date":"2026-03-13","close":2090.0},{"date":"2026-03-16","close":2075.0},{"date":"2026-03-17","close":2075.0},{"date":"2026-03-18","close":2075.0},{"date":"2026-03-19","close":2070.0},{"date":"2026-03-20","close":2075.0},{"date":"2026-03-23","close":2075.0},{"date":"2026-03-24","close":2075.0},{"date":"2026-03-25","close":2075.0},{"date":"2026-03-26","close":2075.0},{"date":"2026-03-27","close":2075.0},{"date":"2026-03-30","close":2080.0},{"date":"2026-03-31","close":2080.0},{"date":"2026-04-01","close":2075.0},{"date":"2026-04-02","close":2070.0},{"date":"2026-04-03","close":2075.0},{"date":"2026-04-06","close":2080.0},{"date":"2026-04-07","close":2080.0},{"date":"2026-04-08","close":2075.0},{"date":"2026-04-09","close":2075.0},{"date":"2026-04-10","close":2085.0},{"date":"2026-04-13","close":2080.0},{"date":"2026-04-14","close":2080.0},{"date":"2026-04-15","close":2080.0},{"date":"2026-04-16","close":2080.0},{"date":"2026-04-17","close":2075.0},{"date":"2026-04-20","close":2075.0},{"date":"2026-04-21","close":2080.0},{"date":"2026-04-22","close":2080.0},{"date":"2026-04-23","close":2080.0},{"date":"2026-04-24","close":2075.0},{"date":"2026-04-27","close":2075.0},{"date":"2026-04-28","close":2075.0},{"date":"2026-04-29","close":2085.0},{"date":"2026-04-30","close":2085.0},{"date":"2026-05-04","close":2085.0},{"date":"2026-05-06","close":2090.0},{"date":"2026-05-07","close":2085.0},{"date":"2026-05-08","close":2085.0},{"date":"2026-05-11","close":2090.0},{"date":"2026-05-12","close":2087.0},{"date":"2026-05-13","close":2095.0},{"date":"2026-05-14","close":2090.0},{"date":"2026-05-15","close":2085.0},{"date":"2026-05-18","close":2092.0},{"date":"2026-05-19","close":2095.0},{"date":"2026-05-20","close":2095.0},{"date":"2026-05-21","close":2090.0},{"date":"2026-05-22","close":2090.0},{"date":"2026-05-26","close":2095.0},{"date":"2026-05-27","close":2100.0},{"date":"2026-05-28","close":2095.0},{"date":"2026-05-29","close":2100.0},{"date":"2026-06-01","close":2100.0},{"date":"2026-06-02","close":2100.0},{"date":"2026-06-04","close":2105.0},{"date":"2026-06-05","close":2105.0},{"date":"2026-06-08","close":2105.0},{"date":"2026-06-09","close":2105.0},{"date":"2026-06-10","close":2105.0},{"date":"2026-06-11","close":2095.0},{"date":"2026-06-12","close":2100.0},{"date":"2026-06-15","close":2105.0},{"date":"2026-06-16","close":2105.0},{"date":"2026-06-17","close":2102.0},{"date":"2026-06-18","close":2100.0},{"date":"2026-06-19","close":2095.0},{"date":"2026-06-22","close":2090.0},{"date":"2026-06-23","close":2095.0},{"date":"2026-06-24","close":2100.0},{"date":"2026-06-25","close":2105.0},{"date":"2026-06-26","close":2105.0},{"date":"2026-06-29","close":2105.0},{"date":"2026-06-30","close":2105.0},{"date":"2026-07-01","close":2105.0},{"date":"2026-07-02","close":2105.0},{"date":"2026-07-03","close":2105.0},{"date":"2026-07-06","close":2105.0},{"date":"2026-07-07","close":2105.0},{"date":"2026-07-08","close":2102.0},{"date":"2026-07-09","close":2105.0},{"date":"2026-07-10","close":2115.0},{"date":"2026-07-13","close":2110.0},{"date":"2026-07-14","close":2110.0},{"date":"2026-07-15","close":2110.0},{"date":"2026-07-16","close":2115.0},{"date":"2026-07-20","close":2110.0},{"date":"2026-07-21","close":2110.0},{"date":"2026-07-22","close":2110.0},{"date":"2026-07-23","close":2110.0},{"date":"2026-07-24","close":2110.0},{"date":"2026-07-27","close":2110.0},{"date":"2026-07-28","close":2110.0},{"date":"2026-07-29","close":2115.0},{"date":"2026-07-30","close":2115.0}],"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":0.99,"per":55.98,"quarter":"2024-Q3"},{"pbr":0.94,"per":38.78,"quarter":"2024-Q4"},{"pbr":0.96,"per":43.2,"quarter":"2025-Q1"},{"pbr":0.99,"per":51.29,"quarter":"2025-Q2"},{"pbr":0.99,"per":61.24,"quarter":"2025-Q3"},{"pbr":0.99,"per":60.54,"quarter":"2025-Q4"},{"pbr":0.99,"per":66.65,"quarter":"2026-Q1"},{"pbr":1.0,"per":72.16,"quarter":"2026-Q2"},{"pbr":1.02,"per":72.48,"quarter":"현재"}],"timeline":[{"close":2045.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1949.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1990.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2055.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":2065.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":2070.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":2080.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2105.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.98,"pbr_5y_low":0.94,"per_5y_avg":56.23,"per_5y_low":38.78,"current_pbr":1.02,"current_per":72.48,"pbr_5y_high":1.0,"per_5y_high":72.16,"pbr_5y_median":0.99,"per_5y_median":58.26,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":100.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["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":"C","reason":"성장성 데이터 부족"},"momentum":{"grade":"C","reason":"모멘텀 데이터 부족"},"valuation":{"grade":"C","reason":"PER 72.48x (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":0.21,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.25,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-0.19,"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":0.99,"per":55.98,"close":2045.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.94,"per":38.78,"close":1949.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.96,"per":43.2,"close":1990.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.99,"per":51.29,"close":2055.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.99,"per":61.24,"close":2065.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.99,"per":60.54,"close":2070.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.99,"per":66.65,"close":2080.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.0,"per":72.16,"close":2105.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-07-30","label":"가격","status":"stale","t_class":"T0","age_days":85}],"oldest":{"key":"price","label":"가격","age_days":85},"summary":"가격 85일 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":"72.5배"},{"label":"PBR","value":"1.0배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"0.3%"}],"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":5.26,"pbr":null,"per":null,"roa":0.0021243207364232655,"roe":0.0025360266864927726,"revenue":0.0,"market_cap":null,"net_income":38450936.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":18100343955.0,"total_equity":15161881460.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-10705000.0,"operating_margin":null},{"eps":4.91,"pbr":1.01,"per":61.18,"roa":0.001990815141433019,"roe":0.0023733015431281128,"revenue":0.0,"market_cap":15200000000.0,"net_income":35892461.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":18029027534.0,"total_equity":15123430524.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-13329630.0,"operating_margin":null},{"eps":11.21,"pbr":null,"per":null,"roa":0.004565415473635325,"roe":0.005427533614700117,"revenue":0.0,"market_cap":null,"net_income":81888120.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":17936619454.0,"total_equity":15087538063.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3005400.0,"operating_margin":null},{"eps":7.79,"pbr":null,"per":null,"roa":0.003182671917074734,"roe":0.00379313476592324,"revenue":0.0,"market_cap":null,"net_income":56940847.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":17890894344.0,"total_equity":15011553903.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-7951000.0,"operating_margin":null},{"eps":7.3,"pbr":null,"per":null,"roa":0.002998503933683503,"roe":0.0035645816979940187,"revenue":0.0,"market_cap":null,"net_income":53306940.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":17777845612.0,"total_equity":14954613056.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-11693000.0,"operating_margin":null},{"eps":7.89,"pbr":null,"per":null,"roa":0.0032598650963114374,"roe":0.003867056588960822,"revenue":0.0,"market_cap":null,"net_income":57624194.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":17676864624.0,"total_equity":14901306116.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-10400620.0,"operating_margin":null},{"eps":10.74,"pbr":null,"per":null,"roa":0.004467463578020641,"roe":0.0052874268939754505,"revenue":0.0,"market_cap":null,"net_income":78484883.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":17568108084.0,"total_equity":14843681922.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-5755900.0,"operating_margin":null},{"eps":14.14,"pbr":null,"per":null,"roa":0.005905542172646987,"roe":0.006969761851692859,"revenue":0.0,"market_cap":null,"net_income":103321399.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":17495666948.0,"total_equity":14824236638.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-6301000.0,"operating_margin":null},{"eps":13.3,"pbr":null,"per":null,"roa":0.005602764822247218,"roe":0.006600830343929134,"revenue":0.0,"market_cap":null,"net_income":97170264.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":17343270168.0,"total_equity":14720915239.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-11803000.0,"operating_margin":null},{"eps":12.08,"pbr":null,"per":null,"roa":0.005128811243683674,"roe":0.006035328648362501,"revenue":0.0,"market_cap":null,"net_income":88259107.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":17208491950.0,"total_equity":14623744976.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-16885120.0,"operating_margin":null},{"eps":-2.99,"pbr":null,"per":null,"roa":-0.0012802763935443728,"roe":-0.0015034534929520664,"revenue":0.0,"market_cap":null,"net_income":-21853427.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":17069304027.0,"total_equity":14535485868.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-18494320.0,"operating_margin":null}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":36.53,"per":55.98,"date":"2024-09","close":2045.0,"source":"reported"},{"eps":36.53,"per":55.98,"date":"2024-10","close":2045.0,"source":"reported"},{"eps":36.53,"per":54.89,"date":"2024-11","close":2005.0,"source":"reported"},{"eps":50.26,"per":38.78,"date":"2024-12","close":1949.0,"source":"reported"},{"eps":50.26,"per":39.0,"date":"2025-01","close":1960.0,"source":"reported"},{"eps":50.26,"per":39.99,"date":"2025-02","close":2010.0,"source":"reported"},{"eps":46.07,"per":43.2,"date":"2025-03","close":1990.0,"source":"reported"},{"eps":46.07,"per":43.37,"date":"2025-04","close":1998.0,"source":"reported"},{"eps":46.07,"per":44.39,"date":"2025-05","close":2045.0,"source":"reported"},{"eps":40.07,"per":51.29,"date":"2025-06","close":2055.0,"source":"reported"},{"eps":40.07,"per":51.66,"date":"2025-07","close":2070.0,"source":"reported"},{"eps":40.07,"per":50.91,"date":"2025-08","close":2040.0,"source":"reported"},{"eps":33.72,"per":61.24,"date":"2025-09","close":2065.0,"source":"reported"},{"eps":33.72,"per":61.24,"date":"2025-10","close":2065.0,"source":"reported"},{"eps":33.72,"per":61.39,"date":"2025-11","close":2070.0,"source":"reported"},{"eps":34.19,"per":60.54,"date":"2025-12","close":2070.0,"source":"reported"},{"eps":34.19,"per":60.84,"date":"2026-01","close":2080.0,"source":"reported"},{"eps":34.19,"per":61.42,"date":"2026-02","close":2100.0,"source":"reported"},{"eps":31.21,"per":66.65,"date":"2026-03","close":2080.0,"source":"reported"},{"eps":31.21,"per":66.81,"date":"2026-04","close":2085.0,"source":"reported"},{"eps":31.21,"per":67.29,"date":"2026-05","close":2100.0,"source":"reported"},{"eps":29.17,"per":72.16,"date":"2026-06","close":2105.0,"source":"reported"},{"eps":29.17,"per":72.51,"date":"2026-07","close":2115.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":55.72,"std":10.25,"count":23,"current":72.51,"lower_1sd":45.47,"upper_1sd":65.97},"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":"하나30호스팩","phase":"above-fold","symbol_resolved":true}