{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:56:07.800919+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":15.7,"direction":"higher_better","percentile":67},{"name":"영업이익 성장률","unit":"%","value":25.0,"direction":"higher_better","percentile":73}],"summary":"매출 +15.7%","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":"D","metrics":[{"name":"RSI (14)","unit":"","value":39.6,"direction":null,"percentile":40},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-1.2,"direction":"higher_better","percentile":47}],"summary":"RSI 40","percentile":39},"valuation":{"grade":"C","metrics":[],"summary":"PER 18.31x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":8.51,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":7.27,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.2%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.47,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.21,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":3.0,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.5x, 순차입금비율 1.2x","percentile":31}},"signals":[],"summary":"엔알비(475230)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 981.29억. 현재가 9,000원, 전일 대비 +3.8%, 30일 -1.2%. PER 18.3배 / ROE 6.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1.78만, 기관 순매도 1.13만.","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":["전분기 대비 매출 16% 성장"],"portfolio":null,"technical":{"macd":-424.01280243271503,"grade":"D","trend":"하락","atr_14":658.5714285714286,"rsi_14":39.61864406779661,"sma_20":9196.5,"sma_60":9049.333333333334,"comment":"하락 추세, RSI 40","analysis":"RSI(14) 39.6로 약세 구간입니다. MACD(-424.01)가 시그널선(-304.18)을 하회합니다(데드크로스). SMA20 9196, SMA60 9049 — 혼조세입니다. 볼린저밴드 7550~10843 (현재 위치 44%).","bb_lower":7549.57225416535,"bb_upper":10843.42774583465,"macd_signal":-304.1812390686676},"change_pct":3.69,"chart_data":[{"date":"2025-07-28","open":21300,"high":21850,"low":16630,"close":16660,"volume":11732705},{"date":"2025-07-29","open":16260,"high":16600,"low":15710,"close":16200,"volume":1667790},{"date":"2025-07-30","open":16110,"high":16300,"low":15470,"close":15490,"volume":730967},{"date":"2025-07-31","open":15370,"high":15470,"low":14330,"close":14330,"volume":874250},{"date":"2025-08-01","open":14270,"high":15320,"low":14230,"close":14350,"volume":1178900},{"date":"2025-08-04","open":14330,"high":15150,"low":14030,"close":14620,"volume":661878},{"date":"2025-08-05","open":14730,"high":15550,"low":14440,"close":14780,"volume":769297},{"date":"2025-08-06","open":14680,"high":15310,"low":14670,"close":15080,"volume":421080,"rsi_14":24.35},{"date":"2025-08-07","open":15800,"high":16300,"low":15130,"close":15290,"volume":1590401,"rsi_14":33.92},{"date":"2025-08-08","open":16140,"high":16700,"low":15570,"close":16280,"volume":1811947,"rsi_14":62.7},{"date":"2025-08-11","open":16630,"high":16930,"low":15140,"close":15140,"volume":1455642,"rsi_14":63.11,"sma_20":15232.0},{"date":"2025-08-12","open":15160,"high":15780,"low":14610,"close":15000,"volume":704884,"rsi_14":60.12,"sma_20":15036.0},{"date":"2025-08-13","open":14880,"high":15150,"low":14665,"close":15010,"volume":238483,"rsi_14":56.61,"sma_20":14988.0},{"date":"2025-08-14","open":15010,"high":15280,"low":14770,"close":14820,"volume":253088,"rsi_14":50.67,"sma_20":15037.0},{"date":"2025-08-18","open":14790,"high":15050,"low":14520,"close":14830,"volume":161481,"rsi_14":45.35,"sma_20":15085.0},{"date":"2025-08-19","open":14990,"high":15280,"low":14780,"close":14880,"volume":236868,"rsi_14":41.9,"sma_20":15098.0},{"date":"2025-08-20","open":14890,"high":15360,"low":14600,"close":14710,"volume":182060,"rsi_14":4.09,"sma_20":15107.5},{"date":"2025-08-21","open":14660,"high":14810,"low":14050,"close":14310,"volume":186647,"rsi_14":7.22,"sma_20":15065.5},{"date":"2025-08-22","open":14300,"high":14520,"low":14190,"close":14330,"volume":132532,"rsi_14":10.59,"sma_20":14979.0},{"date":"2025-08-25","open":14480,"high":14480,"low":14110,"close":14200,"volume":352110,"rsi_14":8.25,"sma_20":14827.0},{"date":"2025-08-26","open":14200,"high":14200,"low":12950,"close":13020,"volume":519890,"rsi_14":4.08,"sma_20":14617.0},{"date":"2025-08-27","open":13060,"high":13110,"low":12640,"close":12860,"volume":151327,"rsi_14":3.32,"sma_20":14404.0},{"date":"2025-08-28","open":12860,"high":13080,"low":12250,"close":12250,"volume":366030,"rsi_14":0.75,"sma_20":14021.0},{"date":"2025-08-29","open":12250,"high":12620,"low":12090,"close":12440,"volume":231541,"rsi_14":7.81,"sma_20":13902.0},{"date":"2025-09-01","open":12400,"high":12400,"low":11840,"close":11870,"volume":152997,"rsi_14":7.34,"sma_20":13635.0},{"date":"2025-09-02","open":11950,"high":11970,"low":11360,"close":11770,"volume":360765,"rsi_14":6.46,"sma_20":13331.5},{"date":"2025-09-03","open":11840,"high":12240,"low":11630,"close":11850,"volume":225608,"rsi_14":9.07,"sma_20":13997.0},{"date":"2025-09-04","open":11930,"high":12590,"low":11880,"close":12530,"volume":297331,"rsi_14":23.68,"sma_20":13869.5},{"date":"2025-09-05","open":12470,"high":12850,"low":12290,"close":12720,"volume":202758,"rsi_14":26.71,"sma_20":13741.0},{"date":"2025-09-08","open":13560,"high":14950,"low":13480,"close":13710,"volume":3144196,"rsi_14":39.31,"sma_20":13612.5},{"date":"2025-09-09","open":13750,"high":14490,"low":13580,"close":14090,"volume":1104061,"rsi_14":44.54,"sma_20":13560.0},{"date":"2025-09-10","open":14130,"high":14130,"low":13520,"close":13930,"volume":422234,"rsi_14":46.51,"sma_20":13506.5},{"date":"2025-09-11","open":13940,"high":14080,"low":13600,"close":13700,"volume":217037,"rsi_14":44.42,"sma_20":13441.0},{"date":"2025-09-12","open":13740,"high":14230,"low":13700,"close":14050,"volume":305234,"rsi_14":48.72,"sma_20":13402.5},{"date":"2025-09-15","open":14070,"high":14090,"low":13740,"close":13920,"volume":154322,"rsi_14":59.34,"sma_20":13357.0},{"date":"2025-09-16","open":13990,"high":14170,"low":13410,"close":13480,"volume":263432,"rsi_14":56.08,"sma_20":13287.0},{"date":"2025-09-17","open":13380,"high":13540,"low":13180,"close":13540,"volume":145461,"rsi_14":64.18,"sma_20":13228.5},{"date":"2025-09-18","open":13661,"high":13661,"low":13230,"close":13240,"volume":144940,"rsi_14":58.21,"sma_20":13173.5},{"date":"2025-09-19","open":13300,"high":13450,"low":12600,"close":12720,"volume":332358,"rsi_14":59.22,"sma_20":13093.0},{"date":"2025-09-22","open":12720,"high":13350,"low":12700,"close":12830,"volume":181640,"rsi_14":61.47,"sma_20":13024.5},{"date":"2025-09-23","open":12830,"high":12920,"low":12600,"close":12660,"volume":83035,"rsi_14":58.6,"sma_20":13006.5},{"date":"2025-09-24","open":12660,"high":12700,"low":12270,"close":12460,"volume":115225,"rsi_14":49.17,"sma_20":12986.5},{"date":"2025-09-25","open":12460,"high":12570,"low":12250,"close":12350,"volume":67703,"rsi_14":45.54,"sma_20":12991.5},{"date":"2025-09-26","open":12350,"high":12890,"low":12130,"close":12270,"volume":156937,"rsi_14":27.78,"sma_20":12983.0},{"date":"2025-09-29","open":12420,"high":13780,"low":12420,"close":13340,"volume":542333,"rsi_14":40.46,"sma_20":13056.5},{"date":"2025-09-30","open":13100,"high":13740,"low":12980,"close":13450,"volume":171779,"rsi_14":43.81,"sma_20":13140.5},{"date":"2025-10-01","open":13740,"high":13860,"low":13130,"close":13260,"volume":158216,"rsi_14":44.27,"sma_20":13211.0},{"date":"2025-10-02","open":13271,"high":13472,"low":12950,"close":13020,"volume":190873,"rsi_14":35.62,"sma_20":13232.5},{"date":"2025-10-10","open":12950,"high":12950,"low":12150,"close":12350,"volume":178608,"rsi_14":31.62,"sma_20":13214.0},{"date":"2025-10-13","open":12050,"high":12410,"low":12050,"close":12270,"volume":64837,"rsi_14":34.53,"sma_20":13142.0},{"date":"2025-10-14","open":12280,"high":12350,"low":11720,"close":11840,"volume":133222,"rsi_14":30.14,"sma_20":13029.5},{"date":"2025-10-15","open":11980,"high":12440,"low":11840,"close":12330,"volume":106597,"rsi_14":40.09,"sma_20":12949.5},{"date":"2025-10-16","open":12340,"high":12790,"low":12300,"close":12320,"volume":78583,"rsi_14":44.95,"sma_20":12880.5},{"date":"2025-10-17","open":12710,"high":13470,"low":12320,"close":12380,"volume":507820,"rsi_14":44.25,"sma_20":12797.0},{"date":"2025-10-20","open":12220,"high":12400,"low":12100,"close":12230,"volume":91177,"rsi_14":44.47,"sma_20":12712.5},{"date":"2025-10-21","open":12290,"high":12300,"low":11950,"close":11950,"volume":121590,"rsi_14":43.58,"sma_20":12636.0},{"date":"2025-10-22","open":11950,"high":12190,"low":11790,"close":11990,"volume":64234,"rsi_14":45.38,"sma_20":12558.5},{"date":"2025-10-23","open":11990,"high":12130,"low":11840,"close":11880,"volume":63411,"rsi_14":45.04,"sma_20":12492.0},{"date":"2025-10-24","open":11910,"high":12000,"low":11610,"close":11790,"volume":106157,"rsi_14":23.73,"sma_20":12445.5},{"date":"2025-10-27","open":11690,"high":11850,"low":11360,"close":11370,"volume":212849,"rsi_14":18.1,"sma_20":12372.5,"sma_60":13470.83},{"date":"2025-10-28","open":11420,"high":11420,"low":10880,"close":10900,"volume":305464,"rsi_14":16.67,"sma_20":12284.5,"sma_60":13374.83},{"date":"2025-10-29","open":10930,"high":11170,"low":10590,"close":11030,"volume":161491,"rsi_14":21.36,"sma_20":12213.0,"sma_60":13288.67},{"date":"2025-10-30","open":11020,"high":11260,"low":10880,"close":11220,"volume":119507,"rsi_14":30.85,"sma_20":12156.5,"sma_60":13217.5},{"date":"2025-10-31","open":11230,"high":11920,"low":10980,"close":11350,"volume":266171,"rsi_14":34.67,"sma_20":12110.5,"sma_60":13167.83},{"date":"2025-11-03","open":11350,"high":11420,"low":11130,"close":11370,"volume":71707,"rsi_14":40.93,"sma_20":12012.0,"sma_60":13118.17},{"date":"2025-11-04","open":11400,"high":12470,"low":11300,"close":12120,"volume":315150,"rsi_14":46.32,"sma_20":11945.5,"sma_60":13076.5},{"date":"2025-11-05","open":12010,"high":12020,"low":11360,"close":11500,"volume":88894,"rsi_14":38.15,"sma_20":11857.5,"sma_60":13021.83},{"date":"2025-11-06","open":11550,"high":11670,"low":11020,"close":11040,"volume":82539,"rsi_14":32.64,"sma_20":11761.5,"sma_60":12954.5},{"date":"2025-11-07","open":10910,"high":11380,"low":10740,"close":11340,"volume":65125,"rsi_14":38.9,"sma_20":11711.0,"sma_60":12888.67},{"date":"2025-11-10","open":11340,"high":12940,"low":11340,"close":12820,"volume":364148,"rsi_14":58.35,"sma_20":11738.5,"sma_60":12831.0},{"date":"2025-11-11","open":12580,"high":12920,"low":12050,"close":12100,"volume":144080,"rsi_14":50.93,"sma_20":11751.5,"sma_60":12780.33},{"date":"2025-11-12","open":12100,"high":12920,"low":11890,"close":12850,"volume":128945,"rsi_14":57.43,"sma_20":11777.5,"sma_60":12744.5},{"date":"2025-11-13","open":12850,"high":13370,"low":12600,"close":13150,"volume":189976,"rsi_14":60.09,"sma_20":11819.0,"sma_60":12713.5},{"date":"2025-11-14","open":13080,"high":13290,"low":12800,"close":12950,"volume":88666,"rsi_14":62.12,"sma_20":11847.5,"sma_60":12682.33},{"date":"2025-11-17","open":12900,"high":12930,"low":12440,"close":12790,"volume":79184,"rsi_14":65.22,"sma_20":11875.5,"sma_60":12648.33},{"date":"2025-11-18","open":12790,"high":12900,"low":12460,"close":12750,"volume":81345,"rsi_14":64.05,"sma_20":11915.5,"sma_60":12612.83},{"date":"2025-11-19","open":12600,"high":12820,"low":12380,"close":12650,"volume":35165,"rsi_14":61.86,"sma_20":11948.5,"sma_60":12578.5},{"date":"2025-11-20","open":12700,"high":12940,"low":12600,"close":12610,"volume":90259,"rsi_14":60.61,"sma_20":11985.0,"sma_60":12550.17},{"date":"2025-11-21","open":12490,"high":12600,"low":12160,"close":12200,"volume":59488,"rsi_14":56.56,"sma_20":12005.5,"sma_60":12514.67},{"date":"2025-11-24","open":12400,"high":13310,"low":12390,"close":12620,"volume":300742,"rsi_14":54.17,"sma_20":12068.0,"sma_60":12488.33},{"date":"2025-11-25","open":12580,"high":13140,"low":12180,"close":12890,"volume":173886,"rsi_14":62.3,"sma_20":12167.5,"sma_60":12486.17},{"date":"2025-11-26","open":12870,"high":13170,"low":12400,"close":13030,"volume":138653,"rsi_14":68.67,"sma_20":12267.5,"sma_60":12489.0},{"date":"2025-11-27","open":13020,"high":13100,"low":12600,"close":12630,"volume":102643,"rsi_14":61.88,"sma_20":12338.0,"sma_60":12495.33},{"date":"2025-11-28","open":12660,"high":13790,"low":12640,"close":13500,"volume":202440,"rsi_14":57.05,"sma_20":12445.5,"sma_60":12513.0},{"date":"2025-12-01","open":13510,"high":13600,"low":12790,"close":12890,"volume":196631,"rsi_14":58.39,"sma_20":12521.5,"sma_60":12530.0},{"date":"2025-12-02","open":12890,"high":13010,"low":12630,"close":12980,"volume":86398,"rsi_14":51.6,"sma_20":12564.5,"sma_60":12550.17},{"date":"2025-12-03","open":12950,"high":13250,"low":12820,"close":13110,"volume":99626,"rsi_14":49.48,"sma_20":12645.0,"sma_60":12571.17},{"date":"2025-12-04","open":12890,"high":13390,"low":12890,"close":13340,"volume":103354,"rsi_14":54.99,"sma_20":12760.0,"sma_60":12584.67},{"date":"2025-12-05","open":13400,"high":13590,"low":13140,"close":13540,"volume":135401,"rsi_14":59.49,"sma_20":12870.0,"sma_60":12598.33},{"date":"2025-12-08","open":13490,"high":13780,"low":13230,"close":13640,"volume":161044,"rsi_14":61.1,"sma_20":12911.0,"sma_60":12597.17},{"date":"2025-12-09","open":13640,"high":13700,"low":13160,"close":13430,"volume":117518,"rsi_14":59.47,"sma_20":12977.5,"sma_60":12586.17},{"date":"2025-12-10","open":13300,"high":13590,"low":13130,"close":13430,"volume":84470,"rsi_14":60.05,"sma_20":13006.5,"sma_60":12577.83},{"date":"2025-12-11","open":13430,"high":13530,"low":13220,"close":13390,"volume":62345,"rsi_14":66.04,"sma_20":13018.5,"sma_60":12572.67},{"date":"2025-12-12","open":13590,"high":13590,"low":13170,"close":13210,"volume":137004,"rsi_14":58.5,"sma_20":13031.5,"sma_60":12558.67},{"date":"2025-12-15","open":13140,"high":13900,"low":13000,"close":13790,"volume":230038,"rsi_14":61.9,"sma_20":13081.5,"sma_60":12556.5},{"date":"2025-12-16","open":13650,"high":14850,"low":13650,"close":14670,"volume":582768,"rsi_14":68.14,"sma_20":13177.5,"sma_60":12576.33},{"date":"2025-12-17","open":14670,"high":16290,"low":14670,"close":15270,"volume":972021,"rsi_14":77.97,"sma_20":13308.5,"sma_60":12605.17},{"date":"2025-12-18","open":15100,"high":15220,"low":14100,"close":14310,"volume":406008,"rsi_14":58.42,"sma_20":13393.5,"sma_60":12623.5},{"date":"2025-12-19","open":14440,"high":15310,"low":14010,"close":14440,"volume":254084,"rsi_14":67.9,"sma_20":13505.5,"sma_60":12652.17},{"date":"2025-12-22","open":14440,"high":15280,"low":14170,"close":15150,"volume":256052,"rsi_14":71.92,"sma_20":13632.0,"sma_60":12690.83},{"date":"2025-12-23","open":15650,"high":16000,"low":14380,"close":15200,"volume":558065,"rsi_14":71.46,"sma_20":13747.5,"sma_60":12733.17},{"date":"2025-12-24","open":15400,"high":15410,"low":14770,"close":15010,"volume":168790,"rsi_14":67.29,"sma_20":13846.5,"sma_60":12775.67},{"date":"2025-12-26","open":15080,"high":15320,"low":14050,"close":14680,"volume":137657,"rsi_14":61.49,"sma_20":13949.0,"sma_60":12814.5},{"date":"2025-12-29","open":15000,"high":15200,"low":14250,"close":14380,"volume":199587,"rsi_14":57.17,"sma_20":13993.0,"sma_60":12849.67},{"date":"2025-12-30","open":14380,"high":14870,"low":14300,"close":14780,"volume":102576,"rsi_14":62.62,"sma_20":14087.5,"sma_60":12873.67},{"date":"2026-01-02","open":14880,"high":14880,"low":14200,"close":14490,"volume":195949,"rsi_14":59.4,"sma_20":14163.0,"sma_60":12891.0},{"date":"2026-01-05","open":14550,"high":16600,"low":14220,"close":16100,"volume":561113,"rsi_14":68.79,"sma_20":14312.5,"sma_60":12938.33},{"date":"2026-01-06","open":16100,"high":16840,"low":15800,"close":15920,"volume":247278,"rsi_14":68.79,"sma_20":14441.5,"sma_60":12987.67},{"date":"2026-01-07","open":15880,"high":16100,"low":15400,"close":15730,"volume":137890,"rsi_14":64.22,"sma_20":14551.0,"sma_60":13044.0},{"date":"2026-01-08","open":15890,"high":15890,"low":15180,"close":15230,"volume":108526,"rsi_14":54.35,"sma_20":14630.5,"sma_60":13093.33},{"date":"2026-01-09","open":15230,"high":16200,"low":14980,"close":15600,"volume":165224,"rsi_14":52.66,"sma_20":14739.0,"sma_60":13156.0},{"date":"2026-01-12","open":15620,"high":16920,"low":15450,"close":16600,"volume":343902,"rsi_14":68.32,"sma_20":14897.5,"sma_60":13227.17},{"date":"2026-01-13","open":16650,"high":17440,"low":16380,"close":16990,"volume":407531,"rsi_14":69.59,"sma_20":15077.5,"sma_60":13305.0},{"date":"2026-01-14","open":17200,"high":17420,"low":16560,"close":16730,"volume":173962,"rsi_14":63.04,"sma_20":15253.5,"sma_60":13377.5},{"date":"2026-01-15","open":17050,"high":18000,"low":16410,"close":17210,"volume":404439,"rsi_14":65.49,"sma_20":15424.5,"sma_60":13460.5},{"date":"2026-01-16","open":17060,"high":17330,"low":16600,"close":16760,"volume":141750,"rsi_14":62.96,"sma_20":15529.0,"sma_60":13540.67},{"date":"2026-01-19","open":16760,"high":17150,"low":16300,"close":16510,"volume":161278,"rsi_14":63.72,"sma_20":15591.0,"sma_60":13616.0},{"date":"2026-01-20","open":16560,"high":17970,"low":16430,"close":16830,"volume":592383,"rsi_14":68.31,"sma_20":15717.0,"sma_60":13698.5},{"date":"2026-01-21","open":16820,"high":17680,"low":16090,"close":16340,"volume":394213,"rsi_14":61.5,"sma_20":15812.0,"sma_60":13774.33},{"date":"2026-01-22","open":16430,"high":17080,"low":16430,"close":16670,"volume":160122,"rsi_14":65.98,"sma_20":15888.0,"sma_60":13862.67,"sma_120":13666.75},{"date":"2026-01-23","open":16950,"high":17070,"low":16200,"close":16760,"volume":328029,"rsi_14":56.23,"sma_20":15966.0,"sma_60":13960.33,"sma_120":13667.58},{"date":"2026-01-26","open":16740,"high":17830,"low":16250,"close":17740,"volume":352275,"rsi_14":64.92,"sma_20":16102.5,"sma_60":14072.17,"sma_120":13680.42},{"date":"2026-01-27","open":17450,"high":17740,"low":16990,"close":17600,"volume":262296,"rsi_14":65.45,"sma_20":16248.5,"sma_60":14178.5,"sma_120":13698.0},{"date":"2026-01-28","open":17720,"high":18740,"low":17510,"close":18380,"volume":430058,"rsi_14":74.88,"sma_20":16448.5,"sma_60":14295.67,"sma_120":13731.75},{"date":"2026-01-29","open":18500,"high":20450,"low":18390,"close":18730,"volume":651499,"rsi_14":74.8,"sma_20":16646.0,"sma_60":14418.33,"sma_120":13768.25},{"date":"2026-01-30","open":18730,"high":19100,"low":18150,"close":18510,"volume":168679,"rsi_14":67.27,"sma_20":16847.0,"sma_60":14524.83,"sma_120":13800.67},{"date":"2026-02-02","open":18180,"high":19280,"low":18180,"close":18680,"volume":223991,"rsi_14":65.91,"sma_20":16976.0,"sma_60":14644.5,"sma_120":13833.17},{"date":"2026-02-03","open":18700,"high":21600,"low":18700,"close":21000,"volume":543049,"rsi_14":78.97,"sma_20":17230.0,"sma_60":14810.5,"sma_120":13882.5},{"date":"2026-02-04","open":20200,"high":21700,"low":20200,"close":21350,"volume":399037,"rsi_14":78.59,"sma_20":17511.0,"sma_60":14977.33,"sma_120":13933.0},{"date":"2026-02-05","open":21350,"high":23450,"low":20900,"close":21900,"volume":695189,"rsi_14":85.01,"sma_20":17844.5,"sma_60":15128.67,"sma_120":13979.83},{"date":"2026-02-06","open":20650,"high":22100,"low":20400,"close":21500,"volume":341688,"rsi_14":83.31,"sma_20":18139.5,"sma_60":15285.33,"sma_120":14032.83},{"date":"2026-02-09","open":22150,"high":22150,"low":20450,"close":21300,"volume":316974,"rsi_14":80.33,"sma_20":18374.5,"sma_60":15426.17,"sma_120":14085.33},{"date":"2026-02-10","open":21700,"high":22450,"low":21050,"close":21350,"volume":211152,"rsi_14":86.15,"sma_20":18592.5,"sma_60":15562.83,"sma_120":14138.17},{"date":"2026-02-11","open":21550,"high":24200,"low":21400,"close":23100,"volume":439548,"rsi_14":88.5,"sma_20":18911.0,"sma_60":15732.0,"sma_120":14207.17},{"date":"2026-02-12","open":23600,"high":24700,"low":22850,"close":23650,"volume":313225,"rsi_14":89.1,"sma_20":19233.0,"sma_60":15913.0,"sma_120":14280.67},{"date":"2026-02-13","open":23150,"high":25000,"low":23150,"close":24200,"volume":255335,"rsi_14":88.54,"sma_20":19605.0,"sma_60":16103.83,"sma_120":14358.33},{"date":"2026-02-19","open":24200,"high":24900,"low":23300,"close":23950,"volume":184723,"rsi_14":87.4,"sma_20":19977.0,"sma_60":16292.17,"sma_120":14435.33},{"date":"2026-02-20","open":23600,"high":28000,"low":23350,"close":25700,"volume":352799,"rsi_14":88.69,"sma_20":20420.5,"sma_60":16510.33,"sma_120":14530.25},{"date":"2026-02-23","open":26000,"high":26350,"low":24700,"close":25500,"volume":132971,"rsi_14":86.36,"sma_20":20878.5,"sma_60":16732.0,"sma_120":14623.33},{"date":"2026-02-24","open":25500,"high":28600,"low":25450,"close":27000,"volume":259351,"rsi_14":90.08,"sma_20":21395.0,"sma_60":16971.67,"sma_120":14730.0},{"date":"2026-02-25","open":27050,"high":29650,"low":26550,"close":27800,"volume":293366,"rsi_14":90.64,"sma_20":21947.0,"sma_60":17220.17,"sma_120":14853.17},{"date":"2026-02-26","open":27800,"high":29250,"low":27550,"close":28600,"volume":120806,"rsi_14":89.18,"sma_20":22529.0,"sma_60":18381.67,"sma_120":15971.08},{"date":"2026-02-27","open":28100,"high":29000,"low":27500,"close":27750,"volume":109102,"rsi_14":81.37,"sma_20":22997.5,"sma_60":17731.67,"sma_120":15113.5},{"date":"2026-03-03","open":26550,"high":27650,"low":25700,"close":25750,"volume":176421,"rsi_14":66.52,"sma_20":23366.0,"sma_60":17935.83,"sma_120":15224.42},{"date":"2026-03-04","open":24000,"high":25750,"low":22650,"close":22650,"volume":228281,"rsi_14":54.01,"sma_20":23562.0,"sma_60":18098.5,"sma_120":15314.25},{"date":"2026-03-05","open":24500,"high":26000,"low":22700,"close":25150,"volume":125739,"rsi_14":61.56,"sma_20":23894.0,"sma_60":18301.33,"sma_120":15425.75},{"date":"2026-03-06","open":25200,"high":25950,"low":23950,"close":25000,"volume":111841,"rsi_14":60.9,"sma_20":24210.0,"sma_60":18499.5,"sma_120":15535.33},{"date":"2026-03-09","open":23800,"high":24000,"low":22050,"close":23850,"volume":150360,"rsi_14":52.32,"sma_20":24352.5,"sma_60":18674.67,"sma_120":15629.67},{"date":"2026-03-10","open":24650,"high":25250,"low":23850,"close":24500,"volume":85947,"rsi_14":52.62,"sma_20":24510.0,"sma_60":18857.33,"sma_120":15727.83},{"date":"2026-03-11","open":24850,"high":25200,"low":23350,"close":23550,"volume":103534,"rsi_14":48.05,"sma_20":24592.5,"sma_60":19022.5,"sma_120":15809.83},{"date":"2026-03-12","open":23600,"high":24550,"low":23150,"close":24000,"volume":59361,"rsi_14":50.15,"sma_20":24717.5,"sma_60":19198.67,"sma_120":15892.42},{"date":"2026-03-13","open":23150,"high":24750,"low":22900,"close":24200,"volume":53666,"rsi_14":45.1,"sma_20":24862.5,"sma_60":19378.17,"sma_120":15978.0},{"date":"2026-03-16","open":24000,"high":24000,"low":22100,"close":22700,"volume":145152,"rsi_14":41.57,"sma_20":24930.0,"sma_60":20059.67,"sma_120":17055.67},{"date":"2026-03-17","open":23000,"high":23350,"low":22200,"close":22200,"volume":71026,"rsi_14":34.62,"sma_20":24885.0,"sma_60":19683.17,"sma_120":16120.92},{"date":"2026-03-18","open":22500,"high":23500,"low":21900,"close":22450,"volume":128992,"rsi_14":32.23,"sma_20":24825.0,"sma_60":19827.5,"sma_120":16192.0},{"date":"2026-03-19","open":22300,"high":22550,"low":21550,"close":22050,"volume":103529,"rsi_14":27.65,"sma_20":24717.5,"sma_60":19950.5,"sma_120":16263.42},{"date":"2026-03-20","open":22100,"high":25350,"low":21900,"close":24750,"volume":280886,"rsi_14":40.91,"sma_20":24757.5,"sma_60":20108.5,"sma_120":16356.83},{"date":"2026-03-23","open":24200,"high":24200,"low":22300,"close":22800,"volume":102938,"rsi_14":41.03,"sma_20":24612.5,"sma_60":20250.0,"sma_120":16436.75},{"date":"2026-03-24","open":23300,"high":23800,"low":22000,"close":22800,"volume":61990,"rsi_14":50.56,"sma_20":24477.5,"sma_60":20389.33,"sma_120":16520.75},{"date":"2026-03-25","open":22800,"high":23500,"low":22300,"close":23200,"volume":77592,"rsi_14":41.33,"sma_20":24287.5,"sma_60":20523.5,"sma_120":16607.17},{"date":"2026-03-26","open":23100,"high":23100,"low":22350,"close":22400,"volume":53853,"rsi_14":39.08,"sma_20":24017.5,"sma_60":20643.5,"sma_120":16688.33},{"date":"2026-03-27","open":22400,"high":22400,"low":20950,"close":22000,"volume":115216,"rsi_14":41.7,"sma_20":23687.5,"sma_60":20760.0,"sma_120":16767.83},{"date":"2026-03-30","open":21000,"high":21400,"low":20600,"close":20900,"volume":71817,"rsi_14":34.48,"sma_20":23345.0,"sma_60":20863.67,"sma_120":16839.08},{"date":"2026-03-31","open":20850,"high":22200,"low":20150,"close":21100,"volume":144079,"rsi_14":38.71,"sma_20":23112.5,"sma_60":20975.67,"sma_120":16912.67},{"date":"2026-04-01","open":22100,"high":22650,"low":21650,"close":22500,"volume":163787,"rsi_14":43.64,"sma_20":23105.0,"sma_60":21104.33,"sma_120":16989.0},{"date":"2026-04-02","open":22700,"high":22700,"low":20450,"close":21600,"volume":111324,"rsi_14":39.6,"sma_20":22927.5,"sma_60":21222.83,"sma_120":17056.92},{"date":"2026-04-03","open":21200,"high":22250,"low":21100,"close":22050,"volume":87093,"rsi_14":47.16,"sma_20":22780.0,"sma_60":21322.0,"sma_120":17130.17},{"date":"2026-04-06","open":21900,"high":22200,"low":20400,"close":21250,"volume":181280,"rsi_14":45.96,"sma_20":22650.0,"sma_60":21410.83,"sma_120":17199.25},{"date":"2026-04-07","open":21250,"high":21650,"low":19650,"close":20450,"volume":102304,"rsi_14":41.87,"sma_20":22447.5,"sma_60":21489.5,"sma_120":17266.75},{"date":"2026-04-08","open":21400,"high":22350,"low":21200,"close":22050,"volume":183453,"rsi_14":50.0,"sma_20":22372.5,"sma_60":21603.17,"sma_120":17348.25},{"date":"2026-04-09","open":22050,"high":22100,"low":20900,"close":21800,"volume":113188,"rsi_14":36.65,"sma_20":22262.5,"sma_60":21706.5,"sma_120":17431.25},{"date":"2026-04-10","open":22300,"high":22700,"low":20850,"close":21200,"volume":116821,"rsi_14":41.75,"sma_20":22112.5,"sma_60":21783.17,"sma_120":17505.17},{"date":"2026-04-13","open":20750,"high":21300,"low":20400,"close":20750,"volume":42579,"rsi_14":39.9,"sma_20":22015.0,"sma_60":21845.83,"sma_120":17575.42},{"date":"2026-04-14","open":21150,"high":21200,"low":19770,"close":19800,"volume":155605,"rsi_14":34.11,"sma_20":21895.0,"sma_60":21897.0,"sma_120":17637.25},{"date":"2026-04-15","open":20400,"high":21350,"low":19990,"close":20250,"volume":263982,"rsi_14":39.61,"sma_20":21785.0,"sma_60":21947.67,"sma_120":17704.08},{"date":"2026-04-16","open":20300,"high":21000,"low":20250,"close":20750,"volume":90198,"rsi_14":44.02,"sma_20":21720.0,"sma_60":22014.17,"sma_120":17777.42},{"date":"2026-04-17","open":21300,"high":21650,"low":20600,"close":21350,"volume":117835,"rsi_14":52.26,"sma_20":21550.0,"sma_60":22094.83,"sma_120":17855.42},{"date":"2026-04-20","open":21000,"high":21550,"low":20700,"close":21150,"volume":80907,"rsi_14":50.25,"sma_20":21467.5,"sma_60":22166.83,"sma_120":17932.67},{"date":"2026-04-21","open":21150,"high":21950,"low":21000,"close":21150,"volume":88850,"rsi_14":42.11,"sma_20":21385.0,"sma_60":22247.0,"sma_120":18010.67},{"date":"2026-04-22","open":21150,"high":21750,"low":20700,"close":21000,"volume":113823,"rsi_14":46.15,"sma_20":21275.0,"sma_60":22319.17,"sma_120":18090.92},{"date":"2026-04-23","open":21100,"high":21400,"low":19050,"close":19850,"volume":229991,"rsi_14":37.06,"sma_20":21147.5,"sma_60":22370.67,"sma_120":18165.5},{"date":"2026-04-24","open":19900,"high":20450,"low":19250,"close":20000,"volume":93059,"rsi_14":42.04,"sma_20":21047.5,"sma_60":22408.33,"sma_120":18240.25},{"date":"2026-04-27","open":20200,"high":20200,"low":18840,"close":19190,"volume":205498,"rsi_14":41.98,"sma_20":20962.0,"sma_60":22434.83,"sma_120":18306.67},{"date":"2026-04-28","open":19190,"high":19770,"low":18660,"close":19300,"volume":185443,"rsi_14":28.41,"sma_20":20872.0,"sma_60":22450.17,"sma_120":18372.92},{"date":"2026-04-29","open":19500,"high":19590,"low":18860,"close":19290,"volume":100283,"rsi_14":29.53,"sma_20":20711.5,"sma_60":22459.5,"sma_120":19226.83},{"date":"2026-04-30","open":19540,"high":19540,"low":18540,"close":18850,"volume":104136,"rsi_14":33.01,"sma_20":20339.0,"sma_60":21571.33,"sma_120":22280.0},{"date":"2026-05-04","open":18880,"high":19390,"low":18610,"close":18850,"volume":62161,"rsi_14":32.79,"sma_20":20414.0,"sma_60":22468.0,"sma_120":18556.25},{"date":"2026-05-06","open":18850,"high":18940,"low":18000,"close":18390,"volume":94173,"rsi_14":35.98,"sma_20":20271.0,"sma_60":22424.5,"sma_120":18617.5},{"date":"2026-05-07","open":18500,"high":19100,"low":17500,"close":18180,"volume":186472,"rsi_14":28.39,"sma_20":20157.5,"sma_60":22371.67,"sma_120":18674.5},{"date":"2026-05-08","open":18140,"high":18400,"low":17520,"close":18260,"volume":134452,"rsi_14":21.51,"sma_20":19968.0,"sma_60":22311.0,"sma_120":18719.83},{"date":"2026-05-11","open":18260,"high":18300,"low":17010,"close":17140,"volume":163929,"rsi_14":6.95,"sma_20":19735.0,"sma_60":22238.33,"sma_120":18761.83},{"date":"2026-05-12","open":17140,"high":17740,"low":16300,"close":16910,"volume":186545,"rsi_14":6.91,"sma_20":19520.5,"sma_60":22165.17,"sma_120":18795.67},{"date":"2026-05-13","open":16490,"high":18300,"low":16490,"close":18030,"volume":80520,"rsi_14":24.17,"sma_20":19384.5,"sma_60":22109.83,"sma_120":18836.33},{"date":"2026-05-14","open":17670,"high":18590,"low":16500,"close":16900,"volume":245420,"rsi_14":20.8,"sma_20":19239.5,"sma_60":22006.5,"sma_120":18869.25},{"date":"2026-05-15","open":16920,"high":17200,"low":14810,"close":14980,"volume":248355,"rsi_14":18.74,"sma_20":18976.0,"sma_60":21862.0,"sma_120":18887.5},{"date":"2026-05-18","open":14990,"high":15500,"low":14070,"close":15280,"volume":68150,"rsi_14":20.28,"sma_20":18702.5,"sma_60":21713.33,"sma_120":18908.58},{"date":"2026-05-19","open":14640,"high":15080,"low":14160,"close":14660,"volume":172222,"rsi_14":20.77,"sma_20":18368.0,"sma_60":21558.5,"sma_120":18925.33},{"date":"2026-05-20","open":15140,"high":15140,"low":14120,"close":14510,"volume":76736,"rsi_14":19.26,"sma_20":18036.0,"sma_60":21372.0,"sma_120":18941.17},{"date":"2026-05-21","open":14620,"high":15240,"low":13460,"close":14290,"volume":211705,"rsi_14":18.75,"sma_20":17693.0,"sma_60":21185.17,"sma_120":18958.58},{"date":"2026-05-22","open":14650,"high":16190,"low":14380,"close":15660,"volume":166440,"rsi_14":32.14,"sma_20":17426.0,"sma_60":20996.17,"sma_120":18983.92},{"date":"2026-05-26","open":15670,"high":15980,"low":14300,"close":14310,"volume":107843,"rsi_14":27.92,"sma_20":17149.0,"sma_60":20771.33,"sma_120":18995.75},{"date":"2026-05-27","open":14290,"high":14390,"low":13610,"close":14290,"volume":90146,"rsi_14":29.17,"sma_20":16863.5,"sma_60":20532.83,"sma_120":19006.25},{"date":"2026-05-28","open":14200,"high":14420,"low":13620,"close":14280,"volume":75097,"rsi_14":29.77,"sma_20":16618.0,"sma_60":20308.33,"sma_120":19020.0},{"date":"2026-05-29","open":14630,"high":14630,"low":13500,"close":13940,"volume":61296,"rsi_14":28.18,"sma_20":16350.0,"sma_60":20111.5,"sma_120":19023.67},{"date":"2026-06-01","open":13510,"high":13850,"low":12550,"close":13200,"volume":262922,"rsi_14":29.31,"sma_20":16045.5,"sma_60":19954.0,"sma_120":19026.25},{"date":"2026-06-02","open":12580,"high":12990,"low":12200,"close":12310,"volume":120884,"rsi_14":27.41,"sma_20":15718.5,"sma_60":19740.0,"sma_120":19020.67},{"date":"2026-06-04","open":11700,"high":12460,"low":11690,"close":11870,"volume":41356,"rsi_14":17.58,"sma_20":15369.5,"sma_60":19521.17,"sma_120":19010.33},{"date":"2026-06-05","open":11870,"high":11900,"low":11280,"close":11350,"volume":104327,"rsi_14":18.79,"sma_20":15017.5,"sma_60":19312.83,"sma_120":18993.75},{"date":"2026-06-08","open":10610,"high":10950,"low":10180,"close":10700,"volume":88129,"rsi_14":21.92,"sma_20":14643.5,"sma_60":19082.83,"sma_120":18970.08},{"date":"2026-06-09","open":10110,"high":11000,"low":9800,"close":10070,"volume":245347,"rsi_14":17.23,"sma_20":14234.0,"sma_60":18858.17,"sma_120":18940.33},{"date":"2026-06-10","open":9980,"high":10260,"low":9260,"close":9590,"volume":88950,"rsi_14":17.54,"sma_20":13856.5,"sma_60":18618.0,"sma_120":18908.33},{"date":"2026-06-11","open":9590,"high":10370,"low":9310,"close":10370,"volume":77579,"rsi_14":25.47,"sma_20":13529.5,"sma_60":18387.5,"sma_120":18882.83},{"date":"2026-06-12","open":10510,"high":10990,"low":10390,"close":10750,"volume":75886,"rsi_14":29.42,"sma_20":13165.5,"sma_60":18188.33,"sma_120":18860.83},{"date":"2026-06-15","open":11440,"high":11440,"low":10420,"close":10660,"volume":49961,"rsi_14":15.85,"sma_20":12853.5,"sma_60":17996.0,"sma_120":18839.58},{"date":"2026-06-16","open":10660,"high":10790,"low":9980,"close":10170,"volume":67289,"rsi_14":17.96,"sma_20":12613.0,"sma_60":17791.33,"sma_120":18809.42},{"date":"2026-06-17","open":10170,"high":10400,"low":9840,"close":10230,"volume":57040,"rsi_14":34.27,"sma_20":11025.5,"sma_60":16312.17,"sma_120":18536.08},{"date":"2026-06-18","open":10260,"high":10360,"low":9540,"close":9700,"volume":79259,"rsi_14":17.38,"sma_20":12112.5,"sma_60":17343.5,"sma_120":18726.0},{"date":"2026-06-19","open":9980,"high":9980,"low":9220,"close":9800,"volume":55716,"rsi_14":19.47,"sma_20":11877.0,"sma_60":17126.83,"sma_120":18688.42},{"date":"2026-06-22","open":9800,"high":10060,"low":9100,"close":9200,"volume":49632,"rsi_14":19.88,"sma_20":11622.5,"sma_60":16900.17,"sma_120":18644.75},{"date":"2026-06-23","open":9310,"high":9890,"low":8630,"close":8710,"volume":82132,"rsi_14":21.15,"sma_20":11275.0,"sma_60":16658.67,"sma_120":18591.08},{"date":"2026-06-24","open":8110,"high":9410,"low":8110,"close":8860,"volume":78612,"rsi_14":24.71,"sma_20":11002.5,"sma_60":16433.0,"sma_120":18538.25},{"date":"2026-06-25","open":8860,"high":8960,"low":8330,"close":8370,"volume":65196,"rsi_14":24.83,"sma_20":10706.5,"sma_60":16205.83,"sma_120":18482.92},{"date":"2026-06-26","open":8310,"high":8370,"low":7550,"close":7900,"volume":91913,"rsi_14":25.61,"sma_20":10387.5,"sma_60":15989.17,"sma_120":18426.42},{"date":"2026-06-29","open":7900,"high":8700,"low":7900,"close":8550,"volume":76592,"rsi_14":36.81,"sma_20":10118.0,"sma_60":15780.0,"sma_120":18377.83},{"date":"2026-06-30","open":8550,"high":9580,"low":8010,"close":8320,"volume":294505,"rsi_14":38.48,"sma_20":9874.0,"sma_60":15543.67,"sma_120":18324.0},{"date":"2026-07-01","open":8320,"high":8670,"low":8010,"close":8390,"volume":225061,"rsi_14":29.38,"sma_20":9678.0,"sma_60":15323.5,"sma_120":18273.17},{"date":"2026-07-02","open":8100,"high":8640,"low":7710,"close":7860,"volume":227913,"rsi_14":20.81,"sma_20":9477.5,"sma_60":15087.0,"sma_120":18204.5},{"date":"2026-07-03","open":7860,"high":8090,"low":7410,"close":7600,"volume":116523,"rsi_14":20.12,"sma_20":9290.0,"sma_60":14859.5,"sma_120":18135.17},{"date":"2026-07-06","open":7600,"high":7800,"low":6870,"close":7300,"volume":177195,"rsi_14":20.89,"sma_20":9120.0,"sma_60":14640.33,"sma_120":18064.92},{"date":"2026-07-07","open":7300,"high":7620,"low":7010,"close":7250,"volume":88773,"rsi_14":19.72,"sma_20":8979.0,"sma_60":14393.67,"sma_120":17998.42},{"date":"2026-07-08","open":7100,"high":7220,"low":6390,"close":6400,"volume":201158,"rsi_14":18.51,"sma_20":8819.5,"sma_60":14137.0,"sma_120":17921.75},{"date":"2026-07-09","open":6460,"high":6840,"low":6400,"close":6790,"volume":68534,"rsi_14":22.78,"sma_20":8640.5,"sma_60":13896.83,"sma_120":17840.0},{"date":"2026-07-10","open":6790,"high":7590,"low":6760,"close":7430,"volume":66198,"rsi_14":34.11,"sma_20":8474.5,"sma_60":13674.83,"sma_120":17760.33},{"date":"2026-07-13","open":7050,"high":7460,"low":6680,"close":6740,"volume":53402,"rsi_14":32.93,"sma_20":8278.5,"sma_60":13457.17,"sma_120":17677.08},{"date":"2026-07-14","open":6740,"high":7140,"low":6440,"close":7030,"volume":54816,"rsi_14":34.52,"sma_20":8121.5,"sma_60":13236.83,"sma_120":17592.25},{"date":"2026-07-15","open":7030,"high":7520,"low":7010,"close":7250,"volume":87156,"rsi_14":40.07,"sma_20":7972.5,"sma_60":13011.83,"sma_120":17513.0},{"date":"2026-07-16","open":7250,"high":7610,"low":6980,"close":7240,"volume":86759,"rsi_14":43.63,"sma_20":7849.5,"sma_60":12776.67,"sma_120":17435.75},{"date":"2026-07-20","open":7240,"high":7250,"low":6790,"close":6820,"volume":143523,"rsi_14":32.53,"sma_20":7700.5,"sma_60":12537.83,"sma_120":17352.33},{"date":"2026-07-21","open":6620,"high":7190,"low":6620,"close":7160,"volume":295373,"rsi_14":38.54,"sma_20":7598.5,"sma_60":12304.67,"sma_120":17275.83},{"date":"2026-07-22","open":7250,"high":8090,"low":7220,"close":7790,"volume":168113,"rsi_14":44.66,"sma_20":7552.5,"sma_60":12084.5,"sma_120":17201.83},{"date":"2026-07-23","open":7890,"high":8250,"low":7580,"close":8010,"volume":62178,"rsi_14":51.41,"sma_20":7510.0,"sma_60":11887.17,"sma_120":17128.92},{"date":"2026-07-24","open":7990,"high":8010,"low":7300,"close":7640,"volume":88422,"rsi_14":50.37,"sma_20":7473.5,"sma_60":11681.17,"sma_120":17044.75},{"date":"2026-07-27","open":7640,"high":7680,"low":7210,"close":7350,"volume":16715,"rsi_14":50.46,"sma_20":7446.0,"sma_60":11483.83,"sma_120":16959.33},{"date":"2026-07-28","open":7010,"high":7260,"low":6500,"close":6530,"volume":50040,"rsi_14":44.17,"sma_20":7345.0,"sma_60":11271.0,"sma_120":16860.58},{"date":"2026-07-29","open":6530,"high":6800,"low":5680,"close":5800,"volume":88004,"rsi_14":45.05,"sma_20":7219.0,"sma_60":11046.17,"sma_120":16752.83},{"date":"2026-07-30","open":5850,"high":6280,"low":5600,"close":5890,"volume":106720,"rsi_14":42.19,"sma_20":7094.0,"sma_60":10830.17,"sma_120":16647.67},{"date":"2026-07-31","open":6000,"high":6600,"low":6000,"close":6540,"volume":45120,"rsi_14":42.29,"sma_20":7028.0,"sma_60":10625.0,"sma_120":16546.5},{"date":"2026-08-03","open":6480,"high":6950,"low":6410,"close":6870,"volume":51231,"rsi_14":51.2,"sma_20":6991.5,"sma_60":10433.0,"sma_120":16428.75},{"date":"2026-08-04","open":6870,"high":7840,"low":6870,"close":7540,"volume":65500,"rsi_14":54.4,"sma_20":7003.5,"sma_60":10255.67,"sma_120":16313.67},{"date":"2026-08-05","open":7540,"high":7730,"low":7380,"close":7560,"volume":30774,"rsi_14":52.77,"sma_20":7019.0,"sma_60":10077.33,"sma_120":16194.17},{"date":"2026-08-06","open":7560,"high":7870,"low":7500,"close":7740,"volume":28091,"rsi_14":54.34,"sma_20":7086.0,"sma_60":9920.67,"sma_120":16079.5},{"date":"2026-08-07","open":7680,"high":8210,"low":7620,"close":7870,"volume":129367,"rsi_14":59.6,"sma_20":7140.0,"sma_60":9770.0,"sma_120":15967.58},{"date":"2026-08-10","open":7900,"high":8480,"low":7900,"close":8340,"volume":94414,"rsi_14":60.54,"sma_20":7185.5,"sma_60":9608.5,"sma_120":15859.17},{"date":"2026-08-11","open":8340,"high":9120,"low":8230,"close":8480,"volume":147736,"rsi_14":56.75,"sma_20":7272.5,"sma_60":9468.17,"sma_120":15737.33},{"date":"2026-08-12","open":8610,"high":8610,"low":8300,"close":8590,"volume":41533,"rsi_14":55.8,"sma_20":7350.5,"sma_60":9361.67,"sma_120":15611.83},{"date":"2026-08-13","open":8800,"high":9310,"low":8480,"close":8570,"volume":176964,"rsi_14":60.0,"sma_20":7416.5,"sma_60":9249.83,"sma_120":15481.58},{"date":"2026-08-14","open":8600,"high":8610,"low":7800,"close":8430,"volume":126202,"rsi_14":62.0,"sma_20":7476.0,"sma_60":9146.0,"sma_120":15352.25},{"date":"2026-08-18","open":9000,"high":9000,"low":8080,"close":8130,"volume":98938,"rsi_14":70.1,"sma_20":7541.5,"sma_60":9039.67,"sma_120":15205.83},{"date":"2026-08-19","open":7950,"high":8450,"low":7860,"close":8060,"volume":73416,"rsi_14":84.04,"sma_20":7586.5,"sma_60":8935.83,"sma_120":15060.5},{"date":"2026-08-20","open":8400,"high":10100,"low":8290,"close":9490,"volume":482263,"rsi_14":88.63,"sma_20":7671.5,"sma_60":8833.0,"sma_120":14914.58},{"date":"2026-08-21","open":9460,"high":9460,"low":8790,"close":9110,"volume":136375,"rsi_14":79.27,"sma_20":7726.5,"sma_60":8746.33,"sma_120":14758.83},{"date":"2026-08-24","open":9120,"high":9240,"low":8710,"close":8950,"volume":79654,"rsi_14":74.64,"sma_20":7792.0,"sma_60":8657.33,"sma_120":14595.08},{"date":"2026-08-25","open":8830,"high":9190,"low":8500,"close":9160,"volume":42496,"rsi_14":71.54,"sma_20":7882.5,"sma_60":8572.0,"sma_120":14440.17},{"date":"2026-08-26","open":9190,"high":10080,"low":9190,"close":9920,"volume":153333,"rsi_14":76.22,"sma_20":8052.0,"sma_60":8505.0,"sma_120":14308.25},{"date":"2026-08-27","open":9920,"high":11350,"low":9700,"close":10860,"volume":234499,"rsi_14":79.66,"sma_20":8305.0,"sma_60":8466.0,"sma_120":14210.0},{"date":"2026-08-28","open":10860,"high":10860,"low":10360,"close":10790,"volume":95771,"rsi_14":78.08,"sma_20":8550.0,"sma_60":8440.67,"sma_120":14090.33},{"date":"2026-08-31","open":10680,"high":10760,"low":10250,"close":10640,"volume":79102,"rsi_14":73.57,"sma_20":8755.0,"sma_60":8420.17,"sma_120":13970.67},{"date":"2026-09-01","open":10640,"high":10650,"low":10100,"close":10100,"volume":63338,"rsi_14":65.34,"sma_20":8916.5,"sma_60":8399.33,"sma_120":13856.08},{"date":"2026-09-02","open":9990,"high":10370,"low":9800,"close":9980,"volume":41943,"rsi_14":63.14,"sma_20":9038.5,"sma_60":8387.33,"sma_120":13735.08},{"date":"2026-09-03","open":9990,"high":10080,"low":9520,"close":9790,"volume":55287,"rsi_14":61.17,"sma_20":9150.0,"sma_60":8382.67,"sma_120":13620.42},{"date":"2026-09-04","open":9840,"high":10130,"low":9640,"close":9950,"volume":61626,"rsi_14":63.87,"sma_20":9260.5,"sma_60":8388.67,"sma_120":13503.33},{"date":"2026-09-07","open":10200,"high":10200,"low":9350,"close":9530,"volume":58765,"rsi_14":62.5,"sma_20":9343.5,"sma_60":8374.67,"sma_120":13381.08},{"date":"2026-09-08","open":9660,"high":9660,"low":9010,"close":9110,"volume":58149,"rsi_14":58.82,"sma_20":9382.0,"sma_60":8347.33,"sma_120":13267.83},{"date":"2026-09-09","open":8960,"high":9300,"low":8950,"close":9110,"volume":53929,"rsi_14":45.8,"sma_20":9413.5,"sma_60":8321.5,"sma_120":13158.75},{"date":"2026-09-10","open":9900,"high":10790,"low":9400,"close":10250,"volume":222976,"rsi_14":60.8,"sma_20":9496.5,"sma_60":8322.83,"sma_120":13057.08},{"date":"2026-09-11","open":10060,"high":11670,"low":9820,"close":11170,"volume":292198,"rsi_14":68.38,"sma_20":9626.5,"sma_60":8338.5,"sma_120":12966.42},{"date":"2026-09-14","open":11170,"high":11870,"low":10860,"close":11210,"volume":165690,"rsi_14":67.46,"sma_20":9765.5,"sma_60":8363.67,"sma_120":12853.58},{"date":"2026-09-15","open":11360,"high":11480,"low":10900,"close":11220,"volume":39155,"rsi_14":62.7,"sma_20":9920.0,"sma_60":8387.33,"sma_120":12757.08},{"date":"2026-09-16","open":11200,"high":11470,"low":10800,"close":11170,"volume":90752,"rsi_14":53.66,"sma_20":10075.5,"sma_60":8420.17,"sma_120":12660.17},{"date":"2026-09-17","open":11390,"high":11390,"low":10600,"close":10820,"volume":70587,"rsi_14":50.33,"sma_20":10142.0,"sma_60":8455.33,"sma_120":12557.0},{"date":"2026-09-18","open":10700,"high":10890,"low":10540,"close":10770,"volume":43522,"rsi_14":51.47,"sma_20":10225.0,"sma_60":8487.17,"sma_120":12460.08},{"date":"2026-09-21","open":10780,"high":10950,"low":10190,"close":10270,"volume":61019,"rsi_14":51.95,"sma_20":10291.0,"sma_60":8518.83,"sma_120":12362.33},{"date":"2026-09-22","open":10200,"high":11200,"low":10140,"close":10290,"volume":86356,"rsi_14":53.63,"sma_20":10347.5,"sma_60":8558.67,"sma_120":12273.92},{"date":"2026-09-23","open":10450,"high":10450,"low":9960,"close":10140,"volume":62565,"rsi_14":54.14,"sma_20":10358.5,"sma_60":8585.17,"sma_120":12182.58},{"date":"2026-09-28","open":10180,"high":10980,"low":9900,"close":9920,"volume":111907,"rsi_14":49.65,"sma_20":10311.5,"sma_60":8611.83,"sma_120":12077.75},{"date":"2026-09-29","open":10140,"high":10140,"low":9590,"close":9760,"volume":68646,"rsi_14":52.85,"sma_20":10260.0,"sma_60":8634.67,"sma_120":11979.08},{"date":"2026-09-30","open":9710,"high":9940,"low":9530,"close":9650,"volume":38803,"rsi_14":57.26,"sma_20":10210.5,"sma_60":8664.5,"sma_120":11875.75},{"date":"2026-10-01","open":9650,"high":9750,"low":9400,"close":9640,"volume":109083,"rsi_14":57.1,"sma_20":10187.5,"sma_60":8698.5,"sma_120":11779.0},{"date":"2026-10-02","open":9750,"high":10110,"low":9450,"close":10080,"volume":83574,"rsi_14":47.19,"sma_20":10192.5,"sma_60":8744.83,"sma_120":11692.58},{"date":"2026-10-06","open":10080,"high":10280,"low":9730,"close":9840,"volume":48454,"rsi_14":21.7,"sma_20":10195.0,"sma_60":8788.0,"sma_120":11590.83},{"date":"2026-10-07","open":9840,"high":10080,"low":9540,"close":9620,"volume":58140,"rsi_14":18.58,"sma_20":10178.5,"sma_60":8841.67,"sma_120":11489.33},{"date":"2026-10-08","open":9780,"high":9780,"low":9200,"close":9300,"volume":57738,"rsi_14":16.2,"sma_20":10167.0,"sma_60":8883.5,"sma_120":11390.17},{"date":"2026-10-12","open":9300,"high":9420,"low":8710,"close":8990,"volume":66367,"rsi_14":14.84,"sma_20":10161.0,"sma_60":8909.5,"sma_120":11292.17},{"date":"2026-10-13","open":8620,"high":8960,"low":8370,"close":8890,"volume":74003,"rsi_14":16.14,"sma_20":10150.0,"sma_60":8945.33,"sma_120":11201.25},{"date":"2026-10-14","open":8830,"high":9100,"low":8550,"close":8580,"volume":40786,"rsi_14":14.79,"sma_20":10066.5,"sma_60":8971.17,"sma_120":11104.0},{"date":"2026-10-15","open":8390,"high":8390,"low":7580,"close":7590,"volume":150403,"rsi_14":12.78,"sma_20":9887.5,"sma_60":8976.83,"sma_120":10994.33},{"date":"2026-10-16","open":8030,"high":8540,"low":7650,"close":8210,"volume":140511,"rsi_14":25.24,"sma_20":9737.5,"sma_60":8993.0,"sma_120":10884.83},{"date":"2026-10-19","open":7800,"high":8250,"low":7800,"close":8220,"volume":32787,"rsi_14":26.35,"sma_20":9587.5,"sma_60":9016.33,"sma_120":10777.08},{"date":"2026-10-20","open":8230,"high":8540,"low":7660,"close":7870,"volume":39792,"rsi_14":25.54,"sma_20":9422.5,"sma_60":9028.17,"sma_120":10666.42},{"date":"2026-10-21","open":7790,"high":8620,"low":7790,"close":8400,"volume":69226,"rsi_14":35.09,"sma_20":9301.5,"sma_60":9038.33,"sma_120":10561.42},{"date":"2026-10-22","open":8730,"high":8900,"low":8350,"close":8670,"volume":47834,"rsi_14":39.62,"sma_20":9196.5,"sma_60":9049.33,"sma_120":10468.25},{"date":"2026-10-23","open":8269,"high":8990,"low":7860,"close":8990,"volume":63936}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":491.47,"pbr":1.01,"per":18.29,"roa":2.72,"roe":6.18,"grade":"C","comment":"PER 18.31배, ROE 6.18%","revenue":73714062618.0,"analysis":"PER 18.3배입니다. ROE 6.2%입니다. 시가총액 981.29억. 매출 737.14억, 영업이익 62.75억.","eps_basis":"TTM","debt_ratio":1.274070856033222,"market_cap":98020001740,"net_income":5356363458.0,"total_debt":123137365953.0,"ttm_window":"2025Q3~2026Q2","gross_margin":20.92,"total_assets":219786124042.0,"total_equity":96648758089.0,"profit_margin":7.27,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":6274722074.0,"operating_margin":8.51,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":8990.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2025-07-28","close":16660.0},{"date":"2025-07-29","close":16200.0},{"date":"2025-07-30","close":15490.0},{"date":"2025-07-31","close":14330.0},{"date":"2025-08-01","close":14350.0},{"date":"2025-08-04","close":14620.0},{"date":"2025-08-05","close":14780.0},{"date":"2025-08-06","close":15080.0},{"date":"2025-08-07","close":15290.0},{"date":"2025-08-08","close":16280.0},{"date":"2025-08-11","close":15140.0},{"date":"2025-08-12","close":15000.0},{"date":"2025-08-13","close":15010.0},{"date":"2025-08-14","close":14820.0},{"date":"2025-08-18","close":14830.0},{"date":"2025-08-19","close":14880.0},{"date":"2025-08-20","close":14710.0},{"date":"2025-08-21","close":14310.0},{"date":"2025-08-22","close":14330.0},{"date":"2025-08-25","close":14200.0},{"date":"2025-08-26","close":13020.0},{"date":"2025-08-27","close":12860.0},{"date":"2025-08-28","close":12250.0},{"date":"2025-08-29","close":12440.0},{"date":"2025-09-01","close":11870.0},{"date":"2025-09-02","close":11770.0},{"date":"2025-09-03","close":11850.0},{"date":"2025-09-04","close":12530.0},{"date":"2025-09-05","close":12720.0},{"date":"2025-09-08","close":13710.0},{"date":"2025-09-09","close":14090.0},{"date":"2025-09-10","close":13930.0},{"date":"2025-09-11","close":13700.0},{"date":"2025-09-12","close":14050.0},{"date":"2025-09-15","close":13920.0},{"date":"2025-09-16","close":13480.0},{"date":"2025-09-17","close":13540.0},{"date":"2025-09-18","close":13240.0},{"date":"2025-09-19","close":12720.0},{"date":"2025-09-22","close":12830.0},{"date":"2025-09-23","close":12660.0},{"date":"2025-09-24","close":12460.0},{"date":"2025-09-25","close":12350.0},{"date":"2025-09-26","close":12270.0},{"date":"2025-09-29","close":13340.0},{"date":"2025-09-30","close":13450.0},{"date":"2025-10-01","close":13260.0},{"date":"2025-10-02","close":13020.0},{"date":"2025-10-10","close":12350.0},{"date":"2025-10-13","close":12270.0},{"date":"2025-10-14","close":11840.0},{"date":"2025-10-15","close":12330.0},{"date":"2025-10-16","close":12320.0},{"date":"2025-10-17","close":12380.0},{"date":"2025-10-20","close":12230.0},{"date":"2025-10-21","close":11950.0},{"date":"2025-10-22","close":11990.0},{"date":"2025-10-23","close":11880.0},{"date":"2025-10-24","close":11790.0},{"date":"2025-10-27","close":11370.0},{"date":"2025-10-28","close":10900.0},{"date":"2025-10-29","close":11030.0},{"date":"2025-10-30","close":11220.0},{"date":"2025-10-31","close":11350.0},{"date":"2025-11-03","close":11370.0},{"date":"2025-11-04","close":12120.0},{"date":"2025-11-05","close":11500.0},{"date":"2025-11-06","close":11040.0},{"date":"2025-11-07","close":11340.0},{"date":"2025-11-10","close":12820.0},{"date":"2025-11-11","close":12100.0},{"date":"2025-11-12","close":12850.0},{"date":"2025-11-13","close":13150.0},{"date":"2025-11-14","close":12950.0},{"date":"2025-11-17","close":12790.0},{"date":"2025-11-18","close":12750.0},{"date":"2025-11-19","close":12650.0},{"date":"2025-11-20","close":12610.0},{"date":"2025-11-21","close":12200.0},{"date":"2025-11-24","close":12620.0},{"date":"2025-11-25","close":12890.0},{"date":"2025-11-26","close":13030.0},{"date":"2025-11-27","close":12630.0},{"date":"2025-11-28","close":13500.0},{"date":"2025-12-01","close":12890.0},{"date":"2025-12-02","close":12980.0},{"date":"2025-12-03","close":13110.0},{"date":"2025-12-04","close":13340.0},{"date":"2025-12-05","close":13540.0},{"date":"2025-12-08","close":13640.0},{"date":"2025-12-09","close":13430.0},{"date":"2025-12-10","close":13430.0},{"date":"2025-12-11","close":13390.0},{"date":"2025-12-12","close":13210.0},{"date":"2025-12-15","close":13790.0},{"date":"2025-12-16","close":14670.0},{"date":"2025-12-17","close":15270.0},{"date":"2025-12-18","close":14310.0},{"date":"2025-12-19","close":14440.0},{"date":"2025-12-22","close":15150.0},{"date":"2025-12-23","close":15200.0},{"date":"2025-12-24","close":15010.0},{"date":"2025-12-26","close":14680.0},{"date":"2025-12-29","close":14380.0},{"date":"2025-12-30","close":14780.0},{"date":"2026-01-02","close":14490.0},{"date":"2026-01-05","close":16100.0},{"date":"2026-01-06","close":15920.0},{"date":"2026-01-07","close":15730.0},{"date":"2026-01-08","close":15230.0},{"date":"2026-01-09","close":15600.0},{"date":"2026-01-12","close":16600.0},{"date":"2026-01-13","close":16990.0},{"date":"2026-01-14","close":16730.0},{"date":"2026-01-15","close":17210.0},{"date":"2026-01-16","close":16760.0},{"date":"2026-01-19","close":16510.0},{"date":"2026-01-20","close":16830.0},{"date":"2026-01-21","close":16340.0},{"date":"2026-01-22","close":16670.0},{"date":"2026-01-23","close":16760.0},{"date":"2026-01-26","close":17740.0},{"date":"2026-01-27","close":17600.0},{"date":"2026-01-28","close":18380.0},{"date":"2026-01-29","close":18730.0},{"date":"2026-01-30","close":18510.0},{"date":"2026-02-02","close":18680.0},{"date":"2026-02-03","close":21000.0},{"date":"2026-02-04","close":21350.0},{"date":"2026-02-05","close":21900.0},{"date":"2026-02-06","close":21500.0},{"date":"2026-02-09","close":21300.0},{"date":"2026-02-10","close":21350.0},{"date":"2026-02-11","close":23100.0},{"date":"2026-02-12","close":23650.0},{"date":"2026-02-13","close":24200.0},{"date":"2026-02-19","close":23950.0},{"date":"2026-02-20","close":25700.0},{"date":"2026-02-23","close":25500.0},{"date":"2026-02-24","close":27000.0},{"date":"2026-02-25","close":27800.0},{"date":"2026-02-26","close":28600.0},{"date":"2026-02-27","close":27750.0},{"date":"2026-03-03","close":25750.0},{"date":"2026-03-04","close":22650.0},{"date":"2026-03-05","close":25150.0},{"date":"2026-03-06","close":25000.0},{"date":"2026-03-09","close":23850.0},{"date":"2026-03-10","close":24500.0},{"date":"2026-03-11","close":23550.0},{"date":"2026-03-12","close":24000.0},{"date":"2026-03-13","close":24200.0},{"date":"2026-03-16","close":22700.0},{"date":"2026-03-17","close":22200.0},{"date":"2026-03-18","close":22450.0},{"date":"2026-03-19","close":22050.0},{"date":"2026-03-20","close":24750.0},{"date":"2026-03-23","close":22800.0},{"date":"2026-03-24","close":22800.0},{"date":"2026-03-25","close":23200.0},{"date":"2026-03-26","close":22400.0},{"date":"2026-03-27","close":22000.0},{"date":"2026-03-30","close":20900.0},{"date":"2026-03-31","close":21100.0},{"date":"2026-04-01","close":22500.0},{"date":"2026-04-02","close":21600.0},{"date":"2026-04-03","close":22050.0},{"date":"2026-04-06","close":21250.0},{"date":"2026-04-07","close":20450.0},{"date":"2026-04-08","close":22050.0},{"date":"2026-04-09","close":21800.0},{"date":"2026-04-10","close":21200.0},{"date":"2026-04-13","close":20750.0},{"date":"2026-04-14","close":19800.0},{"date":"2026-04-15","close":20250.0},{"date":"2026-04-16","close":20750.0},{"date":"2026-04-17","close":21350.0},{"date":"2026-04-20","close":21150.0},{"date":"2026-04-21","close":21150.0},{"date":"2026-04-22","close":21000.0},{"date":"2026-04-23","close":19850.0},{"date":"2026-04-24","close":20000.0},{"date":"2026-04-27","close":19190.0},{"date":"2026-04-28","close":19300.0},{"date":"2026-04-29","close":19290.0},{"date":"2026-04-30","close":18850.0},{"date":"2026-05-04","close":18850.0},{"date":"2026-05-06","close":18390.0},{"date":"2026-05-07","close":18180.0},{"date":"2026-05-08","close":18260.0},{"date":"2026-05-11","close":17140.0},{"date":"2026-05-12","close":16910.0},{"date":"2026-05-13","close":18030.0},{"date":"2026-05-14","close":16900.0},{"date":"2026-05-15","close":14980.0},{"date":"2026-05-18","close":15280.0},{"date":"2026-05-19","close":14660.0},{"date":"2026-05-20","close":14510.0},{"date":"2026-05-21","close":14290.0},{"date":"2026-05-22","close":15660.0},{"date":"2026-05-26","close":14310.0},{"date":"2026-05-27","close":14290.0},{"date":"2026-05-28","close":14280.0},{"date":"2026-05-29","close":13940.0},{"date":"2026-06-01","close":13200.0},{"date":"2026-06-02","close":12310.0},{"date":"2026-06-04","close":11870.0},{"date":"2026-06-05","close":11350.0},{"date":"2026-06-08","close":10700.0},{"date":"2026-06-09","close":10070.0},{"date":"2026-06-10","close":9590.0},{"date":"2026-06-11","close":10370.0},{"date":"2026-06-12","close":10750.0},{"date":"2026-06-15","close":10660.0},{"date":"2026-06-16","close":10170.0},{"date":"2026-06-17","close":10230.0},{"date":"2026-06-18","close":9700.0},{"date":"2026-06-19","close":9800.0},{"date":"2026-06-22","close":9200.0},{"date":"2026-06-23","close":8710.0},{"date":"2026-06-24","close":8860.0},{"date":"2026-06-25","close":8370.0},{"date":"2026-06-26","close":7900.0},{"date":"2026-06-29","close":8550.0},{"date":"2026-06-30","close":8320.0},{"date":"2026-07-01","close":8390.0},{"date":"2026-07-02","close":7860.0},{"date":"2026-07-03","close":7600.0},{"date":"2026-07-06","close":7300.0},{"date":"2026-07-07","close":7250.0},{"date":"2026-07-08","close":6400.0},{"date":"2026-07-09","close":6790.0},{"date":"2026-07-10","close":7430.0},{"date":"2026-07-13","close":6740.0},{"date":"2026-07-14","close":7030.0},{"date":"2026-07-15","close":7250.0},{"date":"2026-07-16","close":7240.0},{"date":"2026-07-20","close":6820.0},{"date":"2026-07-21","close":7160.0},{"date":"2026-07-22","close":7790.0},{"date":"2026-07-23","close":8010.0},{"date":"2026-07-24","close":7640.0},{"date":"2026-07-27","close":7350.0},{"date":"2026-07-28","close":6530.0},{"date":"2026-07-29","close":5800.0},{"date":"2026-07-30","close":5890.0},{"date":"2026-07-31","close":6540.0},{"date":"2026-08-03","close":6870.0},{"date":"2026-08-04","close":7540.0},{"date":"2026-08-05","close":7560.0},{"date":"2026-08-06","close":7740.0},{"date":"2026-08-07","close":7870.0},{"date":"2026-08-10","close":8340.0},{"date":"2026-08-11","close":8480.0},{"date":"2026-08-12","close":8590.0},{"date":"2026-08-13","close":8570.0},{"date":"2026-08-14","close":8430.0},{"date":"2026-08-18","close":8130.0},{"date":"2026-08-19","close":8060.0},{"date":"2026-08-20","close":9490.0},{"date":"2026-08-21","close":9110.0},{"date":"2026-08-24","close":8950.0},{"date":"2026-08-25","close":9160.0},{"date":"2026-08-26","close":9920.0},{"date":"2026-08-27","close":10860.0},{"date":"2026-08-28","close":10790.0},{"date":"2026-08-31","close":10640.0},{"date":"2026-09-01","close":10100.0},{"date":"2026-09-02","close":9980.0},{"date":"2026-09-03","close":9790.0},{"date":"2026-09-04","close":9950.0},{"date":"2026-09-07","close":9530.0},{"date":"2026-09-08","close":9110.0},{"date":"2026-09-09","close":9110.0},{"date":"2026-09-10","close":10250.0},{"date":"2026-09-11","close":11170.0},{"date":"2026-09-14","close":11210.0},{"date":"2026-09-15","close":11220.0},{"date":"2026-09-16","close":11170.0},{"date":"2026-09-17","close":10820.0},{"date":"2026-09-18","close":10770.0},{"date":"2026-09-21","close":10270.0},{"date":"2026-09-22","close":10290.0},{"date":"2026-09-23","close":10140.0},{"date":"2026-09-28","close":9920.0},{"date":"2026-09-29","close":9760.0},{"date":"2026-09-30","close":9650.0},{"date":"2026-10-01","close":9640.0},{"date":"2026-10-02","close":10080.0},{"date":"2026-10-06","close":9840.0},{"date":"2026-10-07","close":9620.0},{"date":"2026-10-08","close":9300.0},{"date":"2026-10-12","close":8990.0},{"date":"2026-10-13","close":8890.0},{"date":"2026-10-14","close":8580.0},{"date":"2026-10-15","close":7590.0},{"date":"2026-10-16","close":8210.0},{"date":"2026-10-19","close":8220.0},{"date":"2026-10-20","close":7870.0},{"date":"2026-10-21","close":8400.0},{"date":"2026-10-22","close":8670.0},{"date":"2026-10-23","close":8755.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":10474.0,"foreign_net":-10428.0,"institution_net":-46.0},{"date":"2026-10-21","retail_net":-9464.0,"foreign_net":9464.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":10266.0,"foreign_net":-5169.0,"institution_net":-5097.0},{"date":"2026-10-19","retail_net":2567.0,"foreign_net":1922.0,"institution_net":-4489.0},{"date":"2026-10-16","retail_net":-20389.0,"foreign_net":22022.0,"institution_net":-1633.0},{"date":"2026-10-15","retail_net":-22175.0,"foreign_net":22103.0,"institution_net":72.0},{"date":"2026-10-14","retail_net":2846.0,"foreign_net":-2250.0,"institution_net":-596.0},{"date":"2026-10-13","retail_net":4667.0,"foreign_net":-4671.0,"institution_net":4.0},{"date":"2026-10-12","retail_net":22768.0,"foreign_net":-22757.0,"institution_net":-11.0},{"date":"2026-10-08","retail_net":-2091.0,"foreign_net":4061.0,"institution_net":-1970.0},{"date":"2026-10-07","retail_net":-893.0,"foreign_net":-1193.0,"institution_net":2086.0},{"date":"2026-10-06","retail_net":9757.0,"foreign_net":-9733.0,"institution_net":-24.0},{"date":"2026-10-02","retail_net":7028.0,"foreign_net":-8805.0,"institution_net":1777.0},{"date":"2026-10-01","retail_net":-28168.0,"foreign_net":27900.0,"institution_net":268.0},{"date":"2026-09-30","retail_net":8530.0,"foreign_net":-9146.0,"institution_net":616.0},{"date":"2026-09-29","retail_net":13029.0,"foreign_net":-15001.0,"institution_net":1972.0},{"date":"2026-09-28","retail_net":22867.0,"foreign_net":-22832.0,"institution_net":-35.0},{"date":"2026-09-23","retail_net":18732.0,"foreign_net":-9352.0,"institution_net":-9380.0},{"date":"2026-09-22","retail_net":1474.0,"foreign_net":-3810.0,"institution_net":2336.0},{"date":"2026-09-21","retail_net":20273.0,"foreign_net":-14435.0,"institution_net":-5838.0},{"date":"2026-09-18","retail_net":-8351.0,"foreign_net":8101.0,"institution_net":250.0},{"date":"2026-09-17","retail_net":28683.0,"foreign_net":-31719.0,"institution_net":3036.0},{"date":"2026-09-16","retail_net":-16321.0,"foreign_net":12952.0,"institution_net":3369.0},{"date":"2026-09-15","retail_net":12147.0,"foreign_net":-12601.0,"institution_net":454.0},{"date":"2026-09-14","retail_net":29249.0,"foreign_net":-29442.0,"institution_net":193.0},{"date":"2026-09-11","retail_net":-10295.0,"foreign_net":-24323.0,"institution_net":34618.0},{"date":"2026-09-10","retail_net":9223.0,"foreign_net":-9123.0,"institution_net":-100.0},{"date":"2026-09-09","retail_net":-9450.0,"foreign_net":9450.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":5464.0,"foreign_net":-5254.0,"institution_net":-210.0},{"date":"2026-09-07","retail_net":23008.0,"foreign_net":-23218.0,"institution_net":210.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":10474.0,"foreign_net":-10428.0,"institution_net":-46.0},"d3":{"retail_net":11276.0,"foreign_net":-6133.0,"institution_net":-5143.0},"d7":{"retail_net":-25875.0,"foreign_net":37664.0,"institution_net":-11789.0},"d14":{"retail_net":-12807.0,"foreign_net":22466.0,"institution_net":-9659.0},"d30":{"retail_net":135455.0,"foreign_net":-157287.0,"institution_net":21832.0}},"analysis":"최근 5일 외국인 순매수 1.78만, 기관 순매수 -1.13만. 30일 누적: 외국인 -15.73만, 기관 2.18만.","foreign_flow":17811.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-11265.0},"insider_trades":[],"price_analysis":{"current":8990.0,"low_30d":7580.0,"support":8009.0,"high_30d":11870.0,"change_1d":3.7,"change_7d":9.5,"change_30d":-1.2,"resistance":11441.0,"position_in_range":33.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.06,"per":null,"quarter":"2025-Q4"},{"pbr":5.53,"per":null,"quarter":"2026-Q1"},{"pbr":2.02,"per":16.93,"quarter":"2026-Q2"},{"pbr":1.01,"per":18.29,"quarter":"현재"}],"timeline":[{"close":14780.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":21100.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":8320.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.87,"pbr_5y_low":2.02,"per_5y_avg":16.93,"per_5y_low":16.93,"current_pbr":1.01,"current_per":18.29,"pbr_5y_high":5.53,"per_5y_high":16.93,"pbr_5y_median":4.06,"per_5y_median":16.93,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 16% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ENGINEERING & CONSTRUCTION"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +15.7%"},"momentum":{"grade":"D","reason":"RSI 40"},"valuation":{"grade":"C","reason":"PER 18.31x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 6.2%"},"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":2.72,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.18,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.85,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.27,"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":20.92,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":8.51,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":7.27,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.06,"per":null,"close":14780.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.53,"per":null,"close":21100.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.02,"per":16.93,"close":8320.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"18.3배"},{"label":"PBR","value":"1.0배"},{"label":"ROE","value":"6.2%"}],"data_summary":{"sources":["구조","모멘텀·자금"],"axes_total":4,"axes_covered":2,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":548.21,"pbr":null,"per":null,"roa":0.027184452308091356,"roe":0.0618193707310556,"revenue":19852947432.0,"market_cap":null,"net_income":5974765407.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.209217286462213,"total_assets":219786124042.0,"total_equity":96648758089.0,"profit_margin":0.30095105159899666,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1874722074.0,"operating_margin":0.09443041545449452},{"eps":-295.3,"pbr":2.32,"per":null,"roa":-0.01497555211066686,"roe":-0.03594600871623112,"revenue":17161115186.0,"market_cap":205400000000.0,"net_income":-3218401949.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.21118332758214725,"total_assets":214910403651.0,"total_equity":89534333962.0,"profit_margin":-0.1875403733450589,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1500000000.0,"operating_margin":0.0872093023255814},{"eps":27.53,"pbr":null,"per":null,"roa":0.0018852200967329107,"roe":0.0038644072301665905,"revenue":25800000000.0,"market_cap":null,"net_income":300000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.11011587717054264,"total_assets":175264801480.0,"total_equity":85501528778.0,"profit_margin":0.011627906976744186,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":700000000.0,"operating_margin":0.027131782945736434},{"eps":211.03,"pbr":null,"per":null,"roa":0.01310467555428528,"roe":0.027458244861036908,"revenue":10900000000.0,"market_cap":null,"net_income":2300000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3663508866972477,"total_assets":176941363210.0,"total_equity":84446736080.0,"profit_margin":0.21100917431192662,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2200000000.0,"operating_margin":0.2018348623853211},{"eps":-211.03,"pbr":null,"per":null,"roa":-0.015932439549451467,"roe":-0.061132801475583726,"revenue":12100000000.0,"market_cap":null,"net_income":-2300000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2542971038016529,"total_assets":144888821441.0,"total_equity":37760945569.0,"profit_margin":-0.19008264462809918,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1100000000.0,"operating_margin":0.09090909090909091},{"eps":-82.58,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":10700000000.0,"market_cap":null,"net_income":-900000000.0,"fiscal_year":2025,"report_date":null,"gross_margin":null,"total_assets":null,"total_equity":null,"profit_margin":-0.08411214953271028,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":500000000.0,"operating_margin":0.04672897196261682}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":491.47,"per":16.93,"date":"2026-06","close":8320.0,"source":"reported"},{"eps":491.47,"per":13.31,"date":"2026-07","close":6540.0,"source":"reported"},{"eps":491.47,"per":21.65,"date":"2026-08","close":10640.0,"source":"reported"},{"eps":491.47,"per":19.63,"date":"2026-09","close":9650.0,"source":"reported"},{"eps":491.47,"per":17.81,"date":"2026-10","close":8755.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":17.87,"std":2.8,"count":5,"current":17.81,"lower_1sd":15.07,"upper_1sd":20.66},"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":"엔알비","phase":"above-fold","symbol_resolved":true}