{"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":"2026-10-23T09:56:17.551248+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":0.0,"direction":"higher_better","percentile":50}],"summary":"성장성 데이터 부족","percentile":50},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":61.2,"direction":null,"percentile":61},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":0.0,"direction":"higher_better","percentile":50}],"summary":"RSI 61","percentile":60},"valuation":{"grade":"C","metrics":[],"summary":"PER 54.8x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3332.74,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.02,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-1.3,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 3332.7x, 순차입금비율 -0.0x","percentile":58}},"signals":[],"summary":"대신밸런스제19호스팩(482690)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 117.44억. 현재가 2,095원, 전일 대비 -0.5%, 30일 +0.0%. PER 54.8배 / ROE 0.2%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 7.00, 기관 순매수 637.00.","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":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":5.1705535568034975,"grade":"A","trend":"상승","atr_14":30.357142857142858,"rsi_14":61.224489795918366,"sma_20":2081.5,"sma_60":2077.5333333333333,"comment":"상승 추세, RSI 61","analysis":"RSI(14) 61.2로 강세 구간입니다. MACD(5.17)가 시그널선(3.02)을 상회합니다(골든크로스). 현재가가 SMA20(2082)과 SMA60(2078) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 2050~2113 (현재 위치 72%).","bb_lower":2050.3391270982343,"bb_upper":2112.6608729017657,"macd_signal":3.0177872916322936},"change_pct":-1.43,"chart_data":[{"date":"2024-11-20","open":2000,"high":2000,"low":1991,"close":1993,"volume":4605355},{"date":"2024-11-21","open":1998,"high":1998,"low":1994,"close":1997,"volume":341589},{"date":"2024-11-22","open":1997,"high":2010,"low":1995,"close":1998,"volume":381662},{"date":"2024-11-25","open":1999,"high":2005,"low":1998,"close":2000,"volume":149004},{"date":"2024-11-26","open":2000,"high":2005,"low":1998,"close":2000,"volume":110473},{"date":"2024-11-27","open":2000,"high":2005,"low":2000,"close":2005,"volume":24213},{"date":"2024-11-28","open":2005,"high":2005,"low":2000,"close":2000,"volume":92356},{"date":"2024-11-29","open":2005,"high":2005,"low":2000,"close":2000,"volume":40260,"rsi_14":70.59},{"date":"2024-12-02","open":2000,"high":2005,"low":2000,"close":2000,"volume":44184,"rsi_14":61.54},{"date":"2024-12-03","open":2005,"high":2005,"low":1999,"close":2000,"volume":61258,"rsi_14":58.33,"sma_20":1999.3},{"date":"2024-12-04","open":2000,"high":2005,"low":1994,"close":1999,"volume":17814,"rsi_14":45.45,"sma_20":1999.9},{"date":"2024-12-05","open":2000,"high":2000,"low":1998,"close":1999,"volume":10837,"rsi_14":45.45,"sma_20":2000.1},{"date":"2024-12-06","open":1997,"high":2005,"low":1996,"close":2000,"volume":44996,"rsi_14":14.29,"sma_20":2000.3},{"date":"2024-12-09","open":1999,"high":2000,"low":1983,"close":1995,"volume":28687,"rsi_14":14.29,"sma_20":1999.8},{"date":"2024-12-10","open":1995,"high":2005,"low":1994,"close":1999,"volume":30578,"rsi_14":45.45,"sma_20":1999.7},{"date":"2024-12-11","open":2000,"high":2005,"low":1991,"close":1997,"volume":25364,"rsi_14":38.46,"sma_20":1998.9},{"date":"2024-12-12","open":1992,"high":2000,"low":1991,"close":1998,"volume":37037,"rsi_14":42.86,"sma_20":1998.7},{"date":"2024-12-13","open":1998,"high":2000,"low":1994,"close":1996,"volume":7018,"rsi_14":40.0,"sma_20":1998.5},{"date":"2024-12-16","open":1996,"high":2000,"low":1995,"close":1999,"volume":6492,"rsi_14":50.0,"sma_20":1998.2},{"date":"2024-12-17","open":1999,"high":2000,"low":1997,"close":2000,"volume":11322,"rsi_14":50.0,"sma_20":1998.2},{"date":"2024-12-18","open":1991,"high":2005,"low":1991,"close":2000,"volume":26839,"rsi_14":69.23,"sma_20":1998.3},{"date":"2024-12-19","open":2000,"high":2005,"low":1997,"close":2000,"volume":10986,"rsi_14":55.56,"sma_20":1998.4},{"date":"2024-12-20","open":2000,"high":2000,"low":1997,"close":1999,"volume":11219,"rsi_14":62.5,"sma_20":1998.35},{"date":"2024-12-23","open":1998,"high":2000,"low":1996,"close":1997,"volume":11668,"rsi_14":44.44,"sma_20":1998.5},{"date":"2024-12-24","open":1998,"high":1999,"low":1991,"close":1997,"volume":30608,"rsi_14":57.14,"sma_20":1998.4},{"date":"2024-12-26","open":1997,"high":1997,"low":1993,"close":1995,"volume":16976,"rsi_14":16.67,"sma_20":1998.1},{"date":"2024-12-27","open":1995,"high":1998,"low":1993,"close":1996,"volume":5972,"rsi_14":41.67,"sma_20":1998.3},{"date":"2024-12-30","open":1996,"high":2005,"low":1995,"close":1999,"volume":18076,"rsi_14":59.09,"sma_20":1998.25},{"date":"2025-01-02","open":1990,"high":2000,"low":1990,"close":1999,"volume":8244,"rsi_14":50.0,"sma_20":1998.2},{"date":"2025-01-03","open":1991,"high":1999,"low":1991,"close":1996,"volume":8116,"rsi_14":47.37,"sma_20":1998.0},{"date":"2025-01-06","open":1999,"high":2000,"low":1994,"close":2000,"volume":7302,"rsi_14":54.55,"sma_20":1998.05},{"date":"2025-01-07","open":1995,"high":2000,"low":1995,"close":2000,"volume":6401,"rsi_14":60.0,"sma_20":1998.1},{"date":"2025-01-08","open":1995,"high":1999,"low":1995,"close":1999,"volume":4894,"rsi_14":50.0,"sma_20":1998.05},{"date":"2025-01-09","open":1997,"high":1999,"low":1997,"close":1999,"volume":8963,"rsi_14":47.06,"sma_20":1998.25},{"date":"2025-01-10","open":1998,"high":2005,"low":1998,"close":2000,"volume":28291,"rsi_14":50.0,"sma_20":1998.3},{"date":"2025-01-13","open":1998,"high":2005,"low":1998,"close":2000,"volume":9619,"rsi_14":50.0,"sma_20":1998.45},{"date":"2025-01-14","open":1998,"high":2005,"low":1998,"close":2005,"volume":31344,"rsi_14":63.64,"sma_20":1998.8},{"date":"2025-01-15","open":2000,"high":2010,"low":2000,"close":2005,"volume":59846,"rsi_14":70.0,"sma_20":1999.25},{"date":"2025-01-16","open":2005,"high":2010,"low":2005,"close":2005,"volume":8958,"rsi_14":70.0,"sma_20":1999.55},{"date":"2025-01-17","open":2005,"high":2010,"low":2005,"close":2005,"volume":27713,"rsi_14":77.78,"sma_20":1999.8},{"date":"2025-01-20","open":2005,"high":2010,"low":2000,"close":2005,"volume":42415,"rsi_14":76.47,"sma_20":2000.05},{"date":"2025-01-21","open":2005,"high":2010,"low":2005,"close":2005,"volume":5734,"rsi_14":71.43,"sma_20":2000.3},{"date":"2025-01-22","open":2005,"high":2010,"low":2005,"close":2005,"volume":39130,"rsi_14":71.43,"sma_20":2000.6},{"date":"2025-01-23","open":2005,"high":2010,"low":2005,"close":2005,"volume":20633,"rsi_14":90.91,"sma_20":2001.0},{"date":"2025-01-24","open":2005,"high":2015,"low":2005,"close":2010,"volume":12420,"rsi_14":91.67,"sma_20":2001.65},{"date":"2025-01-31","open":2010,"high":2020,"low":2005,"close":2010,"volume":28092,"rsi_14":91.67,"sma_20":2002.4},{"date":"2025-02-03","open":2010,"high":2015,"low":2005,"close":2010,"volume":10094,"rsi_14":100.0,"sma_20":2003.1},{"date":"2025-02-04","open":2010,"high":2025,"low":2005,"close":2020,"volume":25706,"rsi_14":100.0,"sma_20":2004.15},{"date":"2025-02-05","open":2015,"high":2025,"low":2010,"close":2015,"volume":23768,"rsi_14":80.0,"sma_20":2004.95},{"date":"2025-02-06","open":2010,"high":2025,"low":2010,"close":2020,"volume":21621,"rsi_14":83.33,"sma_20":2006.15},{"date":"2025-02-07","open":2015,"high":2030,"low":2015,"close":2025,"volume":37068,"rsi_14":83.33,"sma_20":2007.4},{"date":"2025-02-10","open":2020,"high":2030,"low":2020,"close":2020,"volume":14216,"rsi_14":71.43,"sma_20":2008.4},{"date":"2025-02-11","open":2020,"high":2035,"low":2020,"close":2020,"volume":13710,"rsi_14":71.43,"sma_20":2009.45},{"date":"2025-02-12","open":2020,"high":2035,"low":2020,"close":2025,"volume":14806,"rsi_14":75.0,"sma_20":2010.75},{"date":"2025-02-13","open":2025,"high":2030,"low":2025,"close":2025,"volume":17553,"rsi_14":75.0,"sma_20":2012.0},{"date":"2025-02-14","open":2020,"high":2025,"low":2020,"close":2025,"volume":29338,"rsi_14":75.0,"sma_20":2013.25},{"date":"2025-02-17","open":2020,"high":2030,"low":2020,"close":2025,"volume":11470,"rsi_14":75.0,"sma_20":2014.25},{"date":"2025-02-18","open":2020,"high":2035,"low":2020,"close":2030,"volume":10609,"rsi_14":77.78,"sma_20":2015.5},{"date":"2025-02-19","open":2025,"high":2035,"low":2025,"close":2025,"volume":47584,"rsi_14":66.67,"sma_20":2016.5},{"date":"2025-02-20","open":2025,"high":2035,"low":2025,"close":2025,"volume":27875,"rsi_14":66.67,"sma_20":2017.5,"sma_60":2005.35},{"date":"2025-02-21","open":2025,"high":2035,"low":2025,"close":2025,"volume":18467,"rsi_14":66.67,"sma_20":2018.5,"sma_60":2005.88},{"date":"2025-02-24","open":2020,"high":2035,"low":2020,"close":2030,"volume":13601,"rsi_14":62.5,"sma_20":2019.75,"sma_60":2006.43},{"date":"2025-02-25","open":2025,"high":2040,"low":2025,"close":2035,"volume":13107,"rsi_14":75.0,"sma_20":2021.25,"sma_60":2007.05},{"date":"2025-02-26","open":2035,"high":2045,"low":2035,"close":2040,"volume":13598,"rsi_14":75.0,"sma_20":2023.0,"sma_60":2007.72},{"date":"2025-02-27","open":2035,"high":2045,"low":2035,"close":2040,"volume":3619,"rsi_14":71.43,"sma_20":2024.5,"sma_60":2008.38},{"date":"2025-02-28","open":2040,"high":2045,"low":2035,"close":2045,"volume":20617,"rsi_14":85.71,"sma_20":2026.25,"sma_60":2009.05},{"date":"2025-03-04","open":2035,"high":2050,"low":2035,"close":2045,"volume":9041,"rsi_14":85.71,"sma_20":2028.0,"sma_60":2009.8},{"date":"2025-03-05","open":2035,"high":2055,"low":2035,"close":2040,"volume":3696,"rsi_14":71.43,"sma_20":2029.0,"sma_60":2010.47},{"date":"2025-03-06","open":2040,"high":2045,"low":2030,"close":2040,"volume":7791,"rsi_14":71.43,"sma_20":2030.25,"sma_60":2011.13},{"date":"2025-03-07","open":2035,"high":2042,"low":2035,"close":2035,"volume":5923,"rsi_14":62.5,"sma_20":2031.0,"sma_60":2011.72},{"date":"2025-03-10","open":2035,"high":2055,"low":2035,"close":2050,"volume":10906,"rsi_14":72.73,"sma_20":2032.25,"sma_60":2012.57},{"date":"2025-03-11","open":2035,"high":2050,"low":2015,"close":2030,"volume":65320,"rsi_14":50.0,"sma_20":2032.75,"sma_60":2013.08},{"date":"2025-03-12","open":2020,"high":2040,"low":2020,"close":2035,"volume":1960,"rsi_14":57.14,"sma_20":2033.5,"sma_60":2013.67},{"date":"2025-03-13","open":2045,"high":2045,"low":2035,"close":2045,"volume":3903,"rsi_14":62.5,"sma_20":2034.5,"sma_60":2014.5},{"date":"2025-03-14","open":2035,"high":2045,"low":2030,"close":2045,"volume":6444,"rsi_14":62.5,"sma_20":2035.5,"sma_60":2015.27},{"date":"2025-03-17","open":2035,"high":2045,"low":2035,"close":2045,"volume":6471,"rsi_14":60.0,"sma_20":2036.5,"sma_60":2016.07},{"date":"2025-03-18","open":2045,"high":2055,"low":2045,"close":2045,"volume":46183,"rsi_14":57.14,"sma_20":2037.5,"sma_60":2016.85},{"date":"2025-03-19","open":2045,"high":2055,"low":2030,"close":2040,"volume":10516,"rsi_14":50.0,"sma_20":2038.0,"sma_60":2017.58},{"date":"2025-03-20","open":2030,"high":2045,"low":2020,"close":2045,"volume":26824,"rsi_14":53.33,"sma_20":2039.0,"sma_60":2018.35},{"date":"2025-03-21","open":2035,"high":2045,"low":2030,"close":2030,"volume":16056,"rsi_14":41.18,"sma_20":2039.25,"sma_60":2018.85},{"date":"2025-03-24","open":2025,"high":2040,"low":2025,"close":2030,"volume":13389,"rsi_14":41.18,"sma_20":2039.5,"sma_60":2019.35},{"date":"2025-03-25","open":2035,"high":2035,"low":2025,"close":2030,"volume":16543,"rsi_14":43.75,"sma_20":2039.5,"sma_60":2019.85},{"date":"2025-03-26","open":2030,"high":2035,"low":2030,"close":2030,"volume":9272,"rsi_14":43.75,"sma_20":2039.25,"sma_60":2020.37},{"date":"2025-03-27","open":2030,"high":2040,"low":2030,"close":2040,"volume":12279,"rsi_14":52.94,"sma_20":2039.25,"sma_60":2021.08},{"date":"2025-03-28","open":2035,"high":2065,"low":2030,"close":2050,"volume":6692,"rsi_14":50.0,"sma_20":2039.75,"sma_60":2021.97},{"date":"2025-03-31","open":2045,"high":2065,"low":2045,"close":2052,"volume":8251,"rsi_14":67.74,"sma_20":2040.1,"sma_60":2022.92},{"date":"2025-04-01","open":2055,"high":2055,"low":2045,"close":2055,"volume":1639,"rsi_14":66.67,"sma_20":2040.6,"sma_60":2023.9},{"date":"2025-04-02","open":2050,"high":2060,"low":2035,"close":2055,"volume":34833,"rsi_14":60.0,"sma_20":2041.35,"sma_60":2024.83},{"date":"2025-04-03","open":2055,"high":2055,"low":2035,"close":2040,"volume":5850,"rsi_14":46.15,"sma_20":2041.35,"sma_60":2025.52},{"date":"2025-04-04","open":2035,"high":2055,"low":2030,"close":2050,"volume":10583,"rsi_14":53.33,"sma_20":2042.1,"sma_60":2026.42},{"date":"2025-04-07","open":2045,"high":2050,"low":2030,"close":2030,"volume":8985,"rsi_14":42.11,"sma_20":2041.1,"sma_60":2026.92},{"date":"2025-04-08","open":2040,"high":2045,"low":2035,"close":2045,"volume":6262,"rsi_14":52.38,"sma_20":2041.85,"sma_60":2027.67},{"date":"2025-04-09","open":2035,"high":2045,"low":2020,"close":2045,"volume":44926,"rsi_14":50.0,"sma_20":2042.35,"sma_60":2028.43},{"date":"2025-04-10","open":2045,"high":2050,"low":2035,"close":2035,"volume":6625,"rsi_14":52.63,"sma_20":2041.85,"sma_60":2029.03},{"date":"2025-04-11","open":2035,"high":2040,"low":2030,"close":2040,"volume":3900,"rsi_14":55.0,"sma_20":2041.6,"sma_60":2029.7},{"date":"2025-04-14","open":2040,"high":2050,"low":2035,"close":2035,"volume":7941,"rsi_14":52.38,"sma_20":2041.1,"sma_60":2030.28},{"date":"2025-04-15","open":2035,"high":2045,"low":2035,"close":2040,"volume":7691,"rsi_14":54.55,"sma_20":2040.85,"sma_60":2030.87},{"date":"2025-04-16","open":2040,"high":2040,"low":2035,"close":2040,"volume":812,"rsi_14":50.0,"sma_20":2040.85,"sma_60":2031.45},{"date":"2025-04-17","open":2030,"high":2040,"low":2030,"close":2035,"volume":381,"rsi_14":42.11,"sma_20":2040.35,"sma_60":2031.95},{"date":"2025-04-18","open":2040,"high":2055,"low":2040,"close":2050,"volume":16397,"rsi_14":49.07,"sma_20":2041.35,"sma_60":2032.7},{"date":"2025-04-21","open":2050,"high":2055,"low":2040,"close":2055,"volume":42380,"rsi_14":50.0,"sma_20":2042.6,"sma_60":2033.53},{"date":"2025-04-22","open":2045,"high":2060,"low":2045,"close":2060,"volume":4799,"rsi_14":52.17,"sma_20":2044.1,"sma_60":2034.45},{"date":"2025-04-23","open":2060,"high":2065,"low":2060,"close":2065,"volume":4016,"rsi_14":61.9,"sma_20":2045.85,"sma_60":2035.45},{"date":"2025-04-24","open":2065,"high":2075,"low":2055,"close":2065,"volume":7038,"rsi_14":57.89,"sma_20":2047.1,"sma_60":2036.45},{"date":"2025-04-25","open":2060,"high":2070,"low":2050,"close":2060,"volume":21041,"rsi_14":68.75,"sma_20":2047.6,"sma_60":2037.28},{"date":"2025-04-28","open":2060,"high":2065,"low":2055,"close":2065,"volume":5892,"rsi_14":64.29,"sma_20":2048.25,"sma_60":2038.2},{"date":"2025-04-29","open":2055,"high":2065,"low":2055,"close":2060,"volume":2603,"rsi_14":60.0,"sma_20":2048.5,"sma_60":2039.03},{"date":"2025-04-30","open":2060,"high":2065,"low":2060,"close":2060,"volume":2850,"rsi_14":69.23,"sma_20":2048.75,"sma_60":2039.7},{"date":"2025-05-02","open":2060,"high":2070,"low":2060,"close":2065,"volume":4020,"rsi_14":69.23,"sma_20":2050.0,"sma_60":2040.53},{"date":"2025-05-07","open":2065,"high":2075,"low":2060,"close":2075,"volume":2714,"rsi_14":78.57,"sma_20":2051.25,"sma_60":2041.45},{"date":"2025-05-08","open":2065,"high":2085,"low":2060,"close":2080,"volume":15793,"rsi_14":78.57,"sma_20":2053.75,"sma_60":2042.37},{"date":"2025-05-09","open":2070,"high":2090,"low":2065,"close":2080,"volume":12764,"rsi_14":78.57,"sma_20":2055.5,"sma_60":2043.37},{"date":"2025-05-12","open":2070,"high":2090,"low":2070,"close":2080,"volume":12717,"rsi_14":84.62,"sma_20":2057.25,"sma_60":2044.37},{"date":"2025-05-13","open":2065,"high":2090,"low":2065,"close":2085,"volume":7993,"rsi_14":81.82,"sma_20":2059.75,"sma_60":2045.37},{"date":"2025-05-14","open":2085,"high":2097,"low":2080,"close":2080,"volume":8870,"rsi_14":72.73,"sma_20":2061.75,"sma_60":2046.28},{"date":"2025-05-15","open":2075,"high":2080,"low":2075,"close":2080,"volume":3149,"rsi_14":70.0,"sma_20":2064.0,"sma_60":2047.2},{"date":"2025-05-16","open":2080,"high":2090,"low":2080,"close":2085,"volume":5549,"rsi_14":70.0,"sma_20":2066.25,"sma_60":2048.2},{"date":"2025-05-19","open":2090,"high":2100,"low":2090,"close":2090,"volume":5906,"rsi_14":72.73,"sma_20":2068.75,"sma_60":2049.2},{"date":"2025-05-20","open":2075,"high":2105,"low":2070,"close":2105,"volume":51082,"rsi_14":84.62,"sma_20":2072.25,"sma_60":2050.53},{"date":"2025-05-21","open":2080,"high":2112,"low":2075,"close":2110,"volume":10634,"rsi_14":84.62,"sma_20":2075.25,"sma_60":2051.95,"sma_120":2028.65},{"date":"2025-05-22","open":2085,"high":2105,"low":2085,"close":2095,"volume":11627,"rsi_14":73.33,"sma_20":2077.25,"sma_60":2053.12,"sma_120":2029.5},{"date":"2025-05-23","open":2100,"high":2100,"low":2090,"close":2095,"volume":3963,"rsi_14":73.33,"sma_20":2079.0,"sma_60":2054.2,"sma_120":2030.32},{"date":"2025-05-26","open":2095,"high":2105,"low":2095,"close":2105,"volume":12231,"rsi_14":75.0,"sma_20":2081.0,"sma_60":2055.37,"sma_120":2031.21},{"date":"2025-05-27","open":2095,"high":2115,"low":2095,"close":2105,"volume":8334,"rsi_14":71.43,"sma_20":2083.0,"sma_60":2056.45,"sma_120":2032.08},{"date":"2025-05-28","open":2105,"high":2110,"low":2100,"close":2100,"volume":9945,"rsi_14":64.29,"sma_20":2085.0,"sma_60":2057.45,"sma_120":2032.92},{"date":"2025-05-29","open":2095,"high":2105,"low":2090,"close":2095,"volume":5833,"rsi_14":60.0,"sma_20":2086.5,"sma_60":2058.28,"sma_120":2033.67},{"date":"2025-05-30","open":2090,"high":2105,"low":2090,"close":2100,"volume":9098,"rsi_14":62.5,"sma_20":2088.5,"sma_60":2059.2,"sma_120":2034.5},{"date":"2025-06-02","open":2090,"high":2115,"low":2090,"close":2115,"volume":15267,"rsi_14":66.67,"sma_20":2091.25,"sma_60":2060.45,"sma_120":2035.46},{"date":"2025-06-04","open":2115,"high":2120,"low":2105,"close":2115,"volume":4688,"rsi_14":70.59,"sma_20":2093.75,"sma_60":2061.7,"sma_120":2036.42},{"date":"2025-06-05","open":2115,"high":2120,"low":2100,"close":2120,"volume":8177,"rsi_14":72.22,"sma_20":2096.0,"sma_60":2063.12,"sma_120":2037.42},{"date":"2025-06-09","open":2120,"high":2120,"low":2100,"close":2120,"volume":871,"rsi_14":70.59,"sma_20":2098.0,"sma_60":2064.28,"sma_120":2038.42},{"date":"2025-06-10","open":2110,"high":2120,"low":2110,"close":2120,"volume":1587,"rsi_14":68.75,"sma_20":2100.0,"sma_60":2065.78,"sma_120":2039.43},{"date":"2025-06-11","open":2110,"high":2130,"low":2110,"close":2120,"volume":14324,"rsi_14":61.54,"sma_20":2102.0,"sma_60":2067.2,"sma_120":2040.43},{"date":"2025-06-12","open":2115,"high":2125,"low":2115,"close":2120,"volume":7827,"rsi_14":58.33,"sma_20":2103.75,"sma_60":2068.45,"sma_120":2041.47},{"date":"2025-06-13","open":2120,"high":2125,"low":2115,"close":2115,"volume":18068,"rsi_14":70.0,"sma_20":2105.5,"sma_60":2069.62,"sma_120":2042.44},{"date":"2025-06-16","open":2115,"high":2130,"low":2100,"close":2110,"volume":22007,"rsi_14":63.64,"sma_20":2107.0,"sma_60":2070.7,"sma_120":2043.38},{"date":"2025-06-17","open":2110,"high":2120,"low":2110,"close":2110,"volume":9753,"rsi_14":55.56,"sma_20":2108.25,"sma_60":2071.78,"sma_120":2044.32},{"date":"2025-06-18","open":2110,"high":2130,"low":2110,"close":2120,"volume":25470,"rsi_14":63.64,"sma_20":2109.75,"sma_60":2073.12,"sma_120":2045.35},{"date":"2025-06-19","open":2115,"high":2130,"low":2110,"close":2120,"volume":31918,"rsi_14":70.0,"sma_20":2110.5,"sma_60":2074.37,"sma_120":2046.36},{"date":"2025-06-20","open":2110,"high":2110,"low":2100,"close":2110,"volume":35597,"rsi_14":63.64,"sma_20":2110.5,"sma_60":2075.7,"sma_120":2047.28},{"date":"2025-06-23","open":2115,"high":2125,"low":2090,"close":2105,"volume":12981,"rsi_14":54.55,"sma_20":2111.0,"sma_60":2076.95,"sma_120":2048.15},{"date":"2025-06-24","open":2105,"high":2110,"low":2095,"close":2100,"volume":2075,"rsi_14":33.33,"sma_20":2111.25,"sma_60":2078.12,"sma_120":2048.98},{"date":"2025-06-25","open":2100,"high":2110,"low":2100,"close":2110,"volume":5131,"rsi_14":45.45,"sma_20":2111.5,"sma_60":2079.45,"sma_120":2049.91},{"date":"2025-06-26","open":2110,"high":2115,"low":2105,"close":2110,"volume":3071,"rsi_14":40.0,"sma_20":2111.75,"sma_60":2080.62,"sma_120":2050.85},{"date":"2025-06-27","open":2120,"high":2120,"low":2095,"close":2120,"volume":7634,"rsi_14":50.0,"sma_20":2112.75,"sma_60":2081.78,"sma_120":2051.88},{"date":"2025-06-30","open":2090,"high":2125,"low":2090,"close":2120,"volume":25053,"rsi_14":50.0,"sma_20":2114.0,"sma_60":2082.92,"sma_120":2052.92},{"date":"2025-07-01","open":2120,"high":2130,"low":2115,"close":2120,"volume":27034,"rsi_14":50.0,"sma_20":2115.0,"sma_60":2084.0,"sma_120":2053.95},{"date":"2025-07-02","open":2110,"high":2130,"low":2110,"close":2115,"volume":2307,"rsi_14":46.15,"sma_20":2115.0,"sma_60":2085.0,"sma_120":2054.92},{"date":"2025-07-03","open":2105,"high":2115,"low":2105,"close":2105,"volume":507,"rsi_14":42.86,"sma_20":2114.5,"sma_60":2086.08,"sma_120":2055.8},{"date":"2025-07-04","open":2100,"high":2110,"low":2100,"close":2110,"volume":7441,"rsi_14":50.0,"sma_20":2114.0,"sma_60":2087.08,"sma_120":2056.75},{"date":"2025-07-07","open":2095,"high":2110,"low":2085,"close":2085,"volume":4106,"rsi_14":36.84,"sma_20":2112.25,"sma_60":2088.0,"sma_120":2057.46},{"date":"2025-07-08","open":2115,"high":2115,"low":2075,"close":2080,"volume":970,"rsi_14":27.78,"sma_20":2110.25,"sma_60":2088.58,"sma_120":2058.12},{"date":"2025-07-09","open":2080,"high":2110,"low":2080,"close":2080,"volume":3095,"rsi_14":27.78,"sma_20":2108.25,"sma_60":2089.17,"sma_120":2058.8},{"date":"2025-07-10","open":2085,"high":2095,"low":2075,"close":2095,"volume":5509,"rsi_14":42.11,"sma_20":2107.0,"sma_60":2090.17,"sma_120":2059.6},{"date":"2025-07-11","open":2090,"high":2090,"low":2075,"close":2090,"volume":3613,"rsi_14":42.11,"sma_20":2105.75,"sma_60":2091.0,"sma_120":2060.35},{"date":"2025-07-14","open":2090,"high":2090,"low":2075,"close":2075,"volume":4204,"rsi_14":38.1,"sma_20":2104.0,"sma_60":2091.67,"sma_120":2060.97},{"date":"2025-07-15","open":2075,"high":2090,"low":2075,"close":2085,"volume":4812,"rsi_14":38.1,"sma_20":2102.75,"sma_60":2092.42,"sma_120":2061.64},{"date":"2025-07-16","open":2090,"high":2105,"low":2090,"close":2090,"volume":22413,"rsi_14":40.91,"sma_20":2101.25,"sma_60":2093.25,"sma_120":2062.35},{"date":"2025-07-17","open":2095,"high":2100,"low":2095,"close":2100,"volume":930,"rsi_14":40.91,"sma_20":2100.25,"sma_60":2094.33,"sma_120":2063.14},{"date":"2025-07-18","open":2100,"high":2110,"low":2095,"close":2100,"volume":14888,"rsi_14":40.91,"sma_20":2099.75,"sma_60":2095.17,"sma_120":2063.93},{"date":"2025-07-21","open":2095,"high":2100,"low":2085,"close":2085,"volume":6383,"rsi_14":36.0,"sma_20":2098.75,"sma_60":2095.67,"sma_120":2064.6},{"date":"2025-07-22","open":2085,"high":2110,"low":2085,"close":2090,"volume":17780,"rsi_14":40.0,"sma_20":2098.25,"sma_60":2096.17,"sma_120":2065.31},{"date":"2025-07-23","open":2090,"high":2110,"low":2090,"close":2105,"volume":5980,"rsi_14":50.0,"sma_20":2098.0,"sma_60":2096.83,"sma_120":2066.14},{"date":"2025-07-24","open":2105,"high":2105,"low":2100,"close":2105,"volume":8524,"rsi_14":48.0,"sma_20":2097.75,"sma_60":2097.5,"sma_120":2066.97},{"date":"2025-07-25","open":2110,"high":2110,"low":2095,"close":2110,"volume":20263,"rsi_14":61.9,"sma_20":2097.25,"sma_60":2098.33,"sma_120":2067.81},{"date":"2025-07-28","open":2095,"high":2110,"low":2095,"close":2110,"volume":2110,"rsi_14":65.0,"sma_20":2096.75,"sma_60":2099.08,"sma_120":2068.64},{"date":"2025-07-29","open":2110,"high":2110,"low":2100,"close":2100,"volume":2550,"rsi_14":59.09,"sma_20":2095.75,"sma_60":2099.75,"sma_120":2069.39},{"date":"2025-07-30","open":2100,"high":2130,"low":2100,"close":2100,"volume":10398,"rsi_14":52.63,"sma_20":2095.0,"sma_60":2100.42,"sma_120":2070.06},{"date":"2025-07-31","open":2090,"high":2110,"low":2090,"close":2110,"volume":4723,"rsi_14":60.0,"sma_20":2095.25,"sma_60":2101.17,"sma_120":2070.85},{"date":"2025-08-01","open":2105,"high":2105,"low":2095,"close":2105,"volume":4266,"rsi_14":66.67,"sma_20":2095.0,"sma_60":2101.67,"sma_120":2071.56},{"date":"2025-08-04","open":2100,"high":2105,"low":2090,"close":2105,"volume":1691,"rsi_14":62.5,"sma_20":2096.0,"sma_60":2102.08,"sma_120":2072.22},{"date":"2025-08-05","open":2095,"high":2105,"low":2095,"close":2105,"volume":550,"rsi_14":60.0,"sma_20":2097.25,"sma_60":2102.5,"sma_120":2072.93},{"date":"2025-08-06","open":2095,"high":2105,"low":2095,"close":2105,"volume":2845,"rsi_14":53.85,"sma_20":2098.5,"sma_60":2102.92,"sma_120":2073.64},{"date":"2025-08-07","open":2090,"high":2105,"low":2085,"close":2105,"volume":3509,"rsi_14":53.85,"sma_20":2099.0,"sma_60":2103.25,"sma_120":2074.31},{"date":"2025-08-08","open":2100,"high":2120,"low":2095,"close":2120,"volume":3851,"rsi_14":76.92,"sma_20":2100.5,"sma_60":2103.92,"sma_120":2075.1},{"date":"2025-08-11","open":2120,"high":2120,"low":2090,"close":2110,"volume":8876,"rsi_14":64.29,"sma_20":2102.25,"sma_60":2104.42,"sma_120":2075.81},{"date":"2025-08-12","open":2095,"high":2120,"low":2090,"close":2120,"volume":9327,"rsi_14":61.54,"sma_20":2104.0,"sma_60":2105.0,"sma_120":2076.6},{"date":"2025-08-13","open":2110,"high":2125,"low":2110,"close":2110,"volume":4645,"rsi_14":53.33,"sma_20":2105.0,"sma_60":2105.33,"sma_120":2077.27},{"date":"2025-08-14","open":2105,"high":2110,"low":2100,"close":2110,"volume":4626,"rsi_14":50.0,"sma_20":2105.5,"sma_60":2105.42,"sma_120":2077.97},{"date":"2025-08-18","open":2090,"high":2110,"low":2085,"close":2110,"volume":7728,"rsi_14":50.0,"sma_20":2106.0,"sma_60":2105.42,"sma_120":2078.68},{"date":"2025-08-19","open":2095,"high":2105,"low":2095,"close":2100,"volume":4746,"rsi_14":50.0,"sma_20":2106.75,"sma_60":2105.5,"sma_120":2079.31},{"date":"2025-08-20","open":2090,"high":2100,"low":2090,"close":2100,"volume":7018,"rsi_14":50.0,"sma_20":2107.25,"sma_60":2105.58,"sma_120":2079.89},{"date":"2025-08-21","open":2090,"high":2105,"low":2090,"close":2100,"volume":4883,"rsi_14":41.67,"sma_20":2107.0,"sma_60":2105.5,"sma_120":2080.43},{"date":"2025-08-22","open":2090,"high":2100,"low":2090,"close":2100,"volume":4709,"rsi_14":45.45,"sma_20":2106.75,"sma_60":2105.42,"sma_120":2080.93},{"date":"2025-08-25","open":2090,"high":2100,"low":2090,"close":2095,"volume":19253,"rsi_14":41.67,"sma_20":2106.0,"sma_60":2105.33,"sma_120":2081.39},{"date":"2025-08-26","open":2095,"high":2095,"low":2085,"close":2090,"volume":22344,"rsi_14":38.46,"sma_20":2105.0,"sma_60":2105.25,"sma_120":2081.77},{"date":"2025-08-27","open":2095,"high":2095,"low":2080,"close":2095,"volume":1253,"rsi_14":42.86,"sma_20":2104.75,"sma_60":2105.17,"sma_120":2082.18},{"date":"2025-08-28","open":2095,"high":2100,"low":2085,"close":2085,"volume":2772,"rsi_14":37.5,"sma_20":2104.0,"sma_60":2104.67,"sma_120":2082.56},{"date":"2025-08-29","open":2090,"high":2090,"low":2070,"close":2085,"volume":4466,"rsi_14":23.08,"sma_20":2102.75,"sma_60":2104.17,"sma_120":2082.93},{"date":"2025-09-01","open":2090,"high":2090,"low":2080,"close":2090,"volume":882,"rsi_14":33.33,"sma_20":2102.0,"sma_60":2103.67,"sma_120":2083.39},{"date":"2025-09-02","open":2090,"high":2090,"low":2080,"close":2080,"volume":858,"rsi_14":16.67,"sma_20":2100.75,"sma_60":2103.0,"sma_120":2083.64},{"date":"2025-09-03","open":2085,"high":2090,"low":2080,"close":2090,"volume":51062,"rsi_14":33.33,"sma_20":2100.0,"sma_60":2102.5,"sma_120":2084.14},{"date":"2025-09-04","open":2100,"high":2100,"low":2085,"close":2090,"volume":6788,"rsi_14":33.33,"sma_20":2099.25,"sma_60":2102.0,"sma_120":2084.6},{"date":"2025-09-05","open":2095,"high":2102,"low":2085,"close":2102,"volume":16546,"rsi_14":44.44,"sma_20":2099.1,"sma_60":2101.7,"sma_120":2085.07},{"date":"2025-09-08","open":2095,"high":2095,"low":2090,"close":2095,"volume":239,"rsi_14":46.38,"sma_20":2097.85,"sma_60":2101.37,"sma_120":2085.49},{"date":"2025-09-09","open":2085,"high":2100,"low":2085,"close":2100,"volume":7674,"rsi_14":50.0,"sma_20":2097.35,"sma_60":2101.2,"sma_120":2085.95},{"date":"2025-09-10","open":2090,"high":2100,"low":2090,"close":2095,"volume":4538,"rsi_14":46.84,"sma_20":2096.1,"sma_60":2100.95,"sma_120":2086.37},{"date":"2025-09-11","open":2090,"high":2095,"low":2085,"close":2095,"volume":10940,"rsi_14":46.84,"sma_20":2095.35,"sma_60":2100.53,"sma_120":2086.82},{"date":"2025-09-12","open":2095,"high":2130,"low":2095,"close":2105,"volume":21248,"rsi_14":55.95,"sma_20":2095.1,"sma_60":2100.28,"sma_120":2087.32},{"date":"2025-09-15","open":2105,"high":2120,"low":2105,"close":2110,"volume":3761,"rsi_14":61.9,"sma_20":2095.1,"sma_60":2100.28,"sma_120":2087.99},{"date":"2025-09-16","open":2110,"high":2115,"low":2105,"close":2105,"volume":13776,"rsi_14":55.95,"sma_20":2095.35,"sma_60":2100.28,"sma_120":2088.62},{"date":"2025-09-17","open":2105,"high":2105,"low":2095,"close":2100,"volume":33181,"rsi_14":59.49,"sma_20":2095.35,"sma_60":2100.28,"sma_120":2089.2},{"date":"2025-09-18","open":2100,"high":2115,"low":2095,"close":2105,"volume":10025,"rsi_14":61.9,"sma_20":2095.6,"sma_60":2100.2,"sma_120":2089.82},{"date":"2025-09-19","open":2100,"high":2110,"low":2100,"close":2110,"volume":5937,"rsi_14":61.9,"sma_20":2096.1,"sma_60":2100.2,"sma_120":2090.41},{"date":"2025-09-22","open":2105,"high":2110,"low":2105,"close":2110,"volume":3999,"rsi_14":70.27,"sma_20":2096.85,"sma_60":2100.03,"sma_120":2090.91},{"date":"2025-09-23","open":2110,"high":2115,"low":2105,"close":2115,"volume":7009,"rsi_14":68.12,"sma_20":2098.1,"sma_60":2099.95,"sma_120":2091.43},{"date":"2025-09-24","open":2110,"high":2115,"low":2105,"close":2115,"volume":15188,"rsi_14":68.12,"sma_20":2099.1,"sma_60":2099.87,"sma_120":2091.93},{"date":"2025-09-25","open":2105,"high":2115,"low":2105,"close":2105,"volume":4504,"rsi_14":52.24,"sma_20":2100.1,"sma_60":2099.7,"sma_120":2092.35},{"date":"2025-09-26","open":2100,"high":2110,"low":2100,"close":2110,"volume":13137,"rsi_14":61.54,"sma_20":2101.35,"sma_60":2099.78,"sma_120":2092.93},{"date":"2025-09-29","open":2110,"high":2120,"low":2100,"close":2115,"volume":3110,"rsi_14":61.54,"sma_20":2102.6,"sma_60":2099.87,"sma_120":2093.47},{"date":"2025-09-30","open":2100,"high":2110,"low":2100,"close":2110,"volume":12588,"rsi_14":61.54,"sma_20":2104.1,"sma_60":2100.28,"sma_120":2094.14},{"date":"2025-10-01","open":2100,"high":2110,"low":2100,"close":2110,"volume":16155,"rsi_14":61.54,"sma_20":2105.1,"sma_60":2100.78,"sma_120":2094.68},{"date":"2025-10-02","open":2110,"high":2125,"low":2100,"close":2115,"volume":36501,"rsi_14":58.33,"sma_20":2106.35,"sma_60":2101.37,"sma_120":2095.27},{"date":"2025-10-10","open":2100,"high":2115,"low":2100,"close":2110,"volume":6247,"rsi_14":50.0,"sma_20":2106.75,"sma_60":2101.62,"sma_120":2095.89},{"date":"2025-10-13","open":2100,"high":2110,"low":2100,"close":2110,"volume":8551,"rsi_14":54.55,"sma_20":2107.5,"sma_60":2101.95,"sma_120":2096.47},{"date":"2025-10-14","open":2110,"high":2110,"low":2095,"close":2095,"volume":53254,"rsi_14":46.15,"sma_20":2107.25,"sma_60":2102.28,"sma_120":2096.97},{"date":"2025-10-15","open":2095,"high":2120,"low":2095,"close":2110,"volume":15600,"rsi_14":53.33,"sma_20":2108.0,"sma_60":2102.7,"sma_120":2097.56},{"date":"2025-10-16","open":2110,"high":2125,"low":2107,"close":2125,"volume":9098,"rsi_14":58.82,"sma_20":2109.5,"sma_60":2103.28,"sma_120":2098.27},{"date":"2025-10-17","open":2105,"high":2130,"low":2105,"close":2120,"volume":21975,"rsi_14":55.56,"sma_20":2110.25,"sma_60":2103.62,"sma_120":2098.97},{"date":"2025-10-20","open":2120,"high":2130,"low":2110,"close":2120,"volume":10791,"rsi_14":52.94,"sma_20":2110.75,"sma_60":2103.95,"sma_120":2099.56},{"date":"2025-10-21","open":2110,"high":2135,"low":2110,"close":2130,"volume":6300,"rsi_14":57.89,"sma_20":2112.0,"sma_60":2104.7,"sma_120":2100.18},{"date":"2025-10-22","open":2125,"high":2130,"low":2120,"close":2125,"volume":4324,"rsi_14":61.11,"sma_20":2113.25,"sma_60":2105.28,"sma_120":2100.72},{"date":"2025-10-23","open":2135,"high":2140,"low":2125,"close":2125,"volume":11494,"rsi_14":58.82,"sma_20":2114.25,"sma_60":2105.62,"sma_120":2101.22},{"date":"2025-10-24","open":2125,"high":2140,"low":2120,"close":2125,"volume":4903,"rsi_14":56.25,"sma_20":2115.0,"sma_60":2105.95,"sma_120":2101.72},{"date":"2025-10-27","open":2125,"high":2140,"low":2125,"close":2130,"volume":6593,"rsi_14":62.5,"sma_20":2116.0,"sma_60":2106.28,"sma_120":2102.31},{"date":"2025-10-28","open":2125,"high":2140,"low":2122,"close":2140,"volume":5459,"rsi_14":66.67,"sma_20":2117.25,"sma_60":2106.78,"sma_120":2102.93},{"date":"2025-10-29","open":2135,"high":2140,"low":2130,"close":2135,"volume":9525,"rsi_14":61.11,"sma_20":2118.25,"sma_60":2107.37,"sma_120":2103.56},{"date":"2025-10-30","open":2140,"high":2165,"low":2140,"close":2155,"volume":5166,"rsi_14":71.43,"sma_20":2120.75,"sma_60":2108.28,"sma_120":2104.35},{"date":"2025-10-31","open":2150,"high":2180,"low":2150,"close":2180,"volume":3677,"rsi_14":76.92,"sma_20":2124.25,"sma_60":2109.45,"sma_120":2105.31},{"date":"2025-11-03","open":2175,"high":2180,"low":2160,"close":2180,"volume":12775,"rsi_14":86.96,"sma_20":2127.5,"sma_60":2110.7,"sma_120":2106.18},{"date":"2025-11-04","open":2175,"high":2175,"low":2165,"close":2165,"volume":2467,"rsi_14":73.91,"sma_20":2130.25,"sma_60":2111.7,"sma_120":2106.89},{"date":"2025-11-05","open":2170,"high":2170,"low":2160,"close":2170,"volume":3375,"rsi_14":71.43,"sma_20":2133.25,"sma_60":2112.78,"sma_120":2107.64},{"date":"2025-11-06","open":2165,"high":2175,"low":2160,"close":2160,"volume":7655,"rsi_14":68.18,"sma_20":2135.5,"sma_60":2113.7,"sma_120":2108.31},{"date":"2025-11-07","open":2175,"high":2175,"low":2155,"close":2165,"volume":3270,"rsi_14":69.57,"sma_20":2138.25,"sma_60":2114.7,"sma_120":2108.97},{"date":"2025-11-10","open":2160,"high":2175,"low":2155,"close":2175,"volume":540,"rsi_14":69.57,"sma_20":2141.5,"sma_60":2115.62,"sma_120":2109.77},{"date":"2025-11-11","open":2180,"high":2180,"low":2150,"close":2165,"volume":4036,"rsi_14":66.67,"sma_20":2145.0,"sma_60":2116.53,"sma_120":2110.47},{"date":"2025-11-12","open":2155,"high":2165,"low":2155,"close":2165,"volume":1690,"rsi_14":66.67,"sma_20":2147.75,"sma_60":2117.28,"sma_120":2111.14},{"date":"2025-11-13","open":2165,"high":2170,"low":2150,"close":2170,"volume":15275,"rsi_14":68.0,"sma_20":2150.0,"sma_60":2118.28,"sma_120":2111.81},{"date":"2025-11-14","open":2150,"high":2165,"low":2150,"close":2160,"volume":12433,"rsi_14":61.54,"sma_20":2152.0,"sma_60":2119.12,"sma_120":2112.27},{"date":"2025-11-17","open":2160,"high":2170,"low":2160,"close":2170,"volume":452,"rsi_14":61.54,"sma_20":2154.5,"sma_60":2120.12,"sma_120":2112.77},{"date":"2025-11-18","open":2165,"high":2175,"low":2155,"close":2175,"volume":1155,"rsi_14":65.38,"sma_20":2156.75,"sma_60":2121.37,"sma_120":2113.43},{"date":"2025-11-19","open":2155,"high":2175,"low":2155,"close":2165,"volume":1143,"rsi_14":54.17,"sma_20":2158.75,"sma_60":2122.45,"sma_120":2114.02},{"date":"2025-11-20","open":2165,"high":2165,"low":2145,"close":2165,"volume":3128,"rsi_14":42.11,"sma_20":2160.75,"sma_60":2123.53,"sma_120":2114.52},{"date":"2025-11-21","open":2155,"high":2160,"low":2150,"close":2160,"volume":2526,"rsi_14":40.0,"sma_20":2162.5,"sma_60":2124.53,"sma_120":2114.97},{"date":"2025-11-24","open":2155,"high":2170,"low":2145,"close":2170,"volume":705,"rsi_14":52.63,"sma_20":2164.5,"sma_60":2125.78,"sma_120":2115.56},{"date":"2025-11-25","open":2140,"high":2170,"low":2140,"close":2155,"volume":240,"rsi_14":42.86,"sma_20":2165.25,"sma_60":2126.87,"sma_120":2116.06},{"date":"2025-11-26","open":2145,"high":2160,"low":2145,"close":2155,"volume":827,"rsi_14":47.37,"sma_20":2166.25,"sma_60":2127.87,"sma_120":2116.52},{"date":"2025-11-27","open":2160,"high":2160,"low":2150,"close":2160,"volume":1043,"rsi_14":47.37,"sma_20":2166.5,"sma_60":2129.12,"sma_120":2116.89},{"date":"2025-11-28","open":2150,"high":2170,"low":2150,"close":2160,"volume":12951,"rsi_14":41.18,"sma_20":2165.5,"sma_60":2130.37,"sma_120":2117.27},{"date":"2025-12-01","open":2150,"high":2175,"low":2145,"close":2155,"volume":4179,"rsi_14":43.75,"sma_20":2164.25,"sma_60":2131.45,"sma_120":2117.56},{"date":"2025-12-02","open":2155,"high":2160,"low":2150,"close":2157,"volume":10438,"rsi_14":45.12,"sma_20":2163.85,"sma_60":2132.73,"sma_120":2117.87},{"date":"2025-12-03","open":2160,"high":2175,"low":2160,"close":2165,"volume":6359,"rsi_14":47.06,"sma_20":2163.6,"sma_60":2133.98,"sma_120":2118.24},{"date":"2025-12-04","open":2170,"high":2190,"low":2170,"close":2190,"volume":5781,"rsi_14":65.0,"sma_20":2165.1,"sma_60":2135.65,"sma_120":2118.82},{"date":"2025-12-05","open":2170,"high":2190,"low":2170,"close":2180,"volume":9942,"rsi_14":55.0,"sma_20":2165.85,"sma_60":2136.95,"sma_120":2119.32},{"date":"2025-12-08","open":2170,"high":2195,"low":2170,"close":2180,"volume":3043,"rsi_14":52.63,"sma_20":2166.1,"sma_60":2138.37,"sma_120":2119.87},{"date":"2025-12-09","open":2170,"high":2185,"low":2170,"close":2170,"volume":2411,"rsi_14":52.63,"sma_20":2166.35,"sma_60":2139.53,"sma_120":2120.37},{"date":"2025-12-10","open":2170,"high":2185,"low":2170,"close":2185,"volume":2543,"rsi_14":59.09,"sma_20":2167.35,"sma_60":2141.03,"sma_120":2120.99},{"date":"2025-12-11","open":2175,"high":2200,"low":2170,"close":2190,"volume":5995,"rsi_14":63.64,"sma_20":2168.35,"sma_60":2142.62,"sma_120":2121.57},{"date":"2025-12-12","open":2175,"high":2190,"low":2170,"close":2185,"volume":3412,"rsi_14":57.14,"sma_20":2169.6,"sma_60":2143.95,"sma_120":2122.12},{"date":"2025-12-15","open":2175,"high":2180,"low":2140,"close":2175,"volume":14415,"rsi_14":60.0,"sma_20":2169.85,"sma_60":2145.03,"sma_120":2122.66},{"date":"2025-12-16","open":2170,"high":2175,"low":2165,"close":2165,"volume":552,"rsi_14":54.55,"sma_20":2169.35,"sma_60":2146.03,"sma_120":2123.16},{"date":"2025-12-17","open":2165,"high":2165,"low":2150,"close":2150,"volume":5514,"rsi_14":45.83,"sma_20":2168.6,"sma_60":2146.87,"sma_120":2123.57},{"date":"2025-12-18","open":2155,"high":2160,"low":2140,"close":2145,"volume":26097,"rsi_14":44.0,"sma_20":2167.6,"sma_60":2147.53,"sma_120":2123.87},{"date":"2025-12-19","open":2175,"high":2175,"low":2150,"close":2150,"volume":5463,"rsi_14":48.0,"sma_20":2167.1,"sma_60":2148.2,"sma_120":2124.2},{"date":"2025-12-22","open":2145,"high":2150,"low":2140,"close":2150,"volume":12352,"rsi_14":47.15,"sma_20":2166.1,"sma_60":2148.87,"sma_120":2124.45},{"date":"2025-12-23","open":2140,"high":2150,"low":2130,"close":2150,"volume":5510,"rsi_14":43.48,"sma_20":2165.85,"sma_60":2149.45,"sma_120":2124.7},{"date":"2025-12-24","open":2135,"high":2155,"low":2135,"close":2155,"volume":7253,"rsi_14":31.58,"sma_20":2165.85,"sma_60":2150.12,"sma_120":2124.99},{"date":"2025-12-26","open":2185,"high":2185,"low":2140,"close":2140,"volume":5769,"rsi_14":30.0,"sma_20":2164.85,"sma_60":2150.7,"sma_120":2125.2},{"date":"2025-12-29","open":2140,"high":2160,"low":2140,"close":2145,"volume":9126,"rsi_14":33.33,"sma_20":2164.1,"sma_60":2151.28,"sma_120":2125.53},{"date":"2025-12-30","open":2140,"high":2165,"low":2140,"close":2160,"volume":25324,"rsi_14":45.45,"sma_20":2164.35,"sma_60":2152.03,"sma_120":2125.95},{"date":"2026-01-02","open":2150,"high":2165,"low":2145,"close":2165,"volume":1440,"rsi_14":40.0,"sma_20":2164.75,"sma_60":2152.95,"sma_120":2126.62},{"date":"2026-01-05","open":2165,"high":2180,"low":2165,"close":2175,"volume":4273,"rsi_14":42.86,"sma_20":2165.25,"sma_60":2154.03,"sma_120":2127.41},{"date":"2026-01-06","open":2165,"high":2185,"low":2160,"close":2180,"volume":11769,"rsi_14":47.62,"sma_20":2164.75,"sma_60":2155.12,"sma_120":2128.24},{"date":"2026-01-07","open":2175,"high":2190,"low":2170,"close":2185,"volume":23522,"rsi_14":55.0,"sma_20":2165.0,"sma_60":2156.37,"sma_120":2128.99},{"date":"2026-01-08","open":2185,"high":2185,"low":2165,"close":2185,"volume":3737,"rsi_14":61.11,"sma_20":2165.25,"sma_60":2157.62,"sma_120":2129.78},{"date":"2026-01-09","open":2160,"high":2185,"low":2155,"close":2185,"volume":1069,"rsi_14":73.33,"sma_20":2166.0,"sma_60":2159.12,"sma_120":2130.7},{"date":"2026-01-12","open":2170,"high":2185,"low":2165,"close":2170,"volume":35190,"rsi_14":64.71,"sma_20":2165.25,"sma_60":2160.12,"sma_120":2131.41},{"date":"2026-01-13","open":2185,"high":2185,"low":2170,"close":2180,"volume":4870,"rsi_14":66.67,"sma_20":2164.75,"sma_60":2161.03,"sma_120":2132.16},{"date":"2026-01-14","open":2190,"high":2195,"low":2170,"close":2195,"volume":10280,"rsi_14":71.43,"sma_20":2165.25,"sma_60":2162.28,"sma_120":2132.95},{"date":"2026-01-15","open":2200,"high":2200,"low":2175,"close":2190,"volume":84,"rsi_14":68.18,"sma_20":2166.0,"sma_60":2163.45,"sma_120":2133.7},{"date":"2026-01-16","open":2180,"high":2200,"low":2180,"close":2185,"volume":1328,"rsi_14":73.68,"sma_20":2168.75,"sma_60":2165.37,"sma_120":2134.53},{"date":"2026-01-19","open":2180,"high":2200,"low":2180,"close":2190,"volume":3615,"rsi_14":73.68,"sma_20":2171.0,"sma_60":2166.45,"sma_120":2135.37},{"date":"2026-01-20","open":2180,"high":2195,"low":2180,"close":2195,"volume":2583,"rsi_14":70.59,"sma_20":2173.25,"sma_60":2167.62,"sma_120":2136.12},{"date":"2026-01-21","open":2195,"high":2195,"low":2160,"close":2175,"volume":3586,"rsi_14":55.0,"sma_20":2174.5,"sma_60":2168.37,"sma_120":2136.7},{"date":"2026-01-22","open":2170,"high":2170,"low":2165,"close":2170,"volume":77,"rsi_14":47.37,"sma_20":2175.5,"sma_60":2168.87,"sma_120":2137.2},{"date":"2026-01-23","open":2175,"high":2175,"low":2165,"close":2165,"volume":1850,"rsi_14":42.11,"sma_20":2176.0,"sma_60":2169.37,"sma_120":2137.66},{"date":"2026-01-26","open":2190,"high":2190,"low":2165,"close":2170,"volume":1399,"rsi_14":42.11,"sma_20":2177.5,"sma_60":2169.62,"sma_120":2138.24},{"date":"2026-01-27","open":2170,"high":2180,"low":2145,"close":2160,"volume":13133,"rsi_14":38.1,"sma_20":2178.25,"sma_60":2169.28,"sma_120":2138.74},{"date":"2026-01-28","open":2150,"high":2180,"low":2150,"close":2165,"volume":7507,"rsi_14":40.91,"sma_20":2178.5,"sma_60":2169.03,"sma_120":2139.2},{"date":"2026-01-29","open":2170,"high":2170,"low":2160,"close":2165,"volume":4532,"rsi_14":47.37,"sma_20":2178.5,"sma_60":2169.03,"sma_120":2139.7},{"date":"2026-01-30","open":2190,"high":2190,"low":2155,"close":2165,"volume":19419,"rsi_14":41.18,"sma_20":2178.0,"sma_60":2168.95,"sma_120":2140.2},{"date":"2026-02-02","open":2180,"high":2180,"low":2155,"close":2155,"volume":3211,"rsi_14":25.0,"sma_20":2176.75,"sma_60":2168.87,"sma_120":2140.62},{"date":"2026-02-03","open":2155,"high":2180,"low":2155,"close":2165,"volume":438,"rsi_14":35.29,"sma_20":2175.75,"sma_60":2168.87,"sma_120":2141.12},{"date":"2026-02-04","open":2190,"high":2190,"low":2155,"close":2175,"volume":4642,"rsi_14":44.44,"sma_20":2175.25,"sma_60":2168.7,"sma_120":2141.7},{"date":"2026-02-05","open":2190,"high":2190,"low":2160,"close":2165,"volume":20012,"rsi_14":40.0,"sma_20":2174.25,"sma_60":2168.53,"sma_120":2142.07},{"date":"2026-02-06","open":2190,"high":2190,"low":2165,"close":2175,"volume":743,"rsi_14":42.86,"sma_20":2174.5,"sma_60":2168.7,"sma_120":2142.62},{"date":"2026-02-09","open":2155,"high":2185,"low":2155,"close":2180,"volume":4124,"rsi_14":42.86,"sma_20":2174.5,"sma_60":2168.95,"sma_120":2143.12},{"date":"2026-02-10","open":2170,"high":2210,"low":2170,"close":2205,"volume":24605,"rsi_14":63.64,"sma_20":2175.0,"sma_60":2169.53,"sma_120":2143.91},{"date":"2026-02-11","open":2185,"high":2205,"low":2170,"close":2200,"volume":7792,"rsi_14":63.64,"sma_20":2175.5,"sma_60":2170.2,"sma_120":2144.66},{"date":"2026-02-12","open":2180,"high":2195,"low":2175,"close":2195,"volume":5239,"rsi_14":63.64,"sma_20":2176.0,"sma_60":2170.62,"sma_120":2145.37},{"date":"2026-02-13","open":2185,"high":2190,"low":2175,"close":2190,"volume":215,"rsi_14":59.09,"sma_20":2176.25,"sma_60":2170.87,"sma_120":2146.12},{"date":"2026-02-19","open":2200,"high":2200,"low":2155,"close":2185,"volume":61,"rsi_14":61.9,"sma_20":2176.0,"sma_60":2171.2,"sma_120":2146.82},{"date":"2026-02-20","open":2180,"high":2180,"low":2165,"close":2175,"volume":736,"rsi_14":54.55,"sma_20":2175.0,"sma_60":2171.37,"sma_120":2147.45},{"date":"2026-02-23","open":2175,"high":2190,"low":2155,"close":2190,"volume":16459,"rsi_14":60.0,"sma_20":2175.75,"sma_60":2171.87,"sma_120":2148.2},{"date":"2026-02-24","open":2195,"high":2195,"low":2165,"close":2165,"volume":1060,"rsi_14":50.0,"sma_20":2175.5,"sma_60":2171.78,"sma_120":2148.78},{"date":"2026-02-25","open":2190,"high":2190,"low":2165,"close":2180,"volume":33,"rsi_14":58.06,"sma_20":2176.25,"sma_60":2172.2,"sma_120":2149.53},{"date":"2026-02-26","open":2170,"high":2180,"low":2160,"close":2160,"volume":1066,"rsi_14":48.48,"sma_20":2176.0,"sma_60":2176.83,"sma_120":2170.49},{"date":"2026-02-27","open":2180,"high":2195,"low":2170,"close":2180,"volume":8171,"rsi_14":51.43,"sma_20":2176.75,"sma_60":2172.62,"sma_120":2150.87},{"date":"2026-03-03","open":2180,"high":2180,"low":2155,"close":2180,"volume":3866,"rsi_14":54.55,"sma_20":2177.5,"sma_60":2172.95,"sma_120":2151.66},{"date":"2026-03-04","open":2160,"high":2180,"low":2160,"close":2180,"volume":4325,"rsi_14":51.61,"sma_20":2178.25,"sma_60":2173.37,"sma_120":2152.41},{"date":"2026-03-05","open":2170,"high":2180,"low":2160,"close":2180,"volume":4380,"rsi_14":50.0,"sma_20":2179.0,"sma_60":2173.75,"sma_120":2153.24},{"date":"2026-03-06","open":2175,"high":2180,"low":2165,"close":2165,"volume":628,"rsi_14":35.71,"sma_20":2179.5,"sma_60":2173.75,"sma_120":2153.87},{"date":"2026-03-09","open":2190,"high":2190,"low":2160,"close":2165,"volume":7443,"rsi_14":37.04,"sma_20":2179.5,"sma_60":2173.33,"sma_120":2154.49},{"date":"2026-03-10","open":2175,"high":2175,"low":2160,"close":2165,"volume":10230,"rsi_14":38.46,"sma_20":2179.0,"sma_60":2173.08,"sma_120":2155.02},{"date":"2026-03-11","open":2180,"high":2180,"low":2160,"close":2170,"volume":30374,"rsi_14":42.31,"sma_20":2179.25,"sma_60":2172.92,"sma_120":2155.64},{"date":"2026-03-12","open":2190,"high":2190,"low":2180,"close":2185,"volume":26832,"rsi_14":50.0,"sma_20":2179.75,"sma_60":2173.17,"sma_120":2156.35},{"date":"2026-03-13","open":2180,"high":2195,"low":2165,"close":2180,"volume":4104,"rsi_14":51.85,"sma_20":2179.75,"sma_60":2173.08,"sma_120":2157.06},{"date":"2026-03-16","open":2195,"high":2195,"low":2155,"close":2165,"volume":27178,"rsi_14":40.74,"sma_20":2177.75,"sma_60":2177.5,"sma_120":2171.2},{"date":"2026-03-17","open":2165,"high":2175,"low":2155,"close":2165,"volume":5895,"rsi_14":50.0,"sma_20":2176.0,"sma_60":2172.33,"sma_120":2158.14},{"date":"2026-03-18","open":2160,"high":2165,"low":2140,"close":2165,"volume":84796,"rsi_14":42.11,"sma_20":2174.5,"sma_60":2172.17,"sma_120":2158.6},{"date":"2026-03-19","open":2125,"high":2155,"low":2120,"close":2155,"volume":12685,"rsi_14":47.06,"sma_20":2172.75,"sma_60":2172.0,"sma_120":2159.02},{"date":"2026-03-20","open":2140,"high":2150,"low":2130,"close":2150,"volume":2039,"rsi_14":28.57,"sma_20":2171.0,"sma_60":2172.0,"sma_120":2159.43},{"date":"2026-03-23","open":2155,"high":2155,"low":2130,"close":2145,"volume":1241,"rsi_14":26.67,"sma_20":2169.5,"sma_60":2172.0,"sma_120":2159.77},{"date":"2026-03-24","open":2150,"high":2150,"low":2100,"close":2135,"volume":7796,"rsi_14":23.53,"sma_20":2166.75,"sma_60":2171.75,"sma_120":2159.97},{"date":"2026-03-25","open":2125,"high":2130,"low":2115,"close":2130,"volume":6194,"rsi_14":22.22,"sma_20":2165.0,"sma_60":2171.42,"sma_120":2160.14},{"date":"2026-03-26","open":2125,"high":2130,"low":2125,"close":2127,"volume":323,"rsi_14":25.64,"sma_20":2162.35,"sma_60":2171.03,"sma_120":2160.24},{"date":"2026-03-27","open":2130,"high":2130,"low":2110,"close":2125,"volume":1923,"rsi_14":25.0,"sma_20":2160.6,"sma_60":2170.53,"sma_120":2160.32},{"date":"2026-03-30","open":2130,"high":2130,"low":2115,"close":2125,"volume":74,"rsi_14":25.0,"sma_20":2157.85,"sma_60":2170.28,"sma_120":2160.49},{"date":"2026-03-31","open":2125,"high":2135,"low":2125,"close":2125,"volume":19622,"rsi_14":20.0,"sma_20":2155.1,"sma_60":2169.95,"sma_120":2160.62},{"date":"2026-04-01","open":2125,"high":2160,"low":2125,"close":2150,"volume":66003,"rsi_14":29.41,"sma_20":2153.6,"sma_60":2169.78,"sma_120":2160.91},{"date":"2026-04-02","open":2155,"high":2170,"low":2130,"close":2130,"volume":6921,"rsi_14":25.0,"sma_20":2151.1,"sma_60":2169.2,"sma_120":2161.07},{"date":"2026-04-03","open":2115,"high":2135,"low":2115,"close":2135,"volume":7288,"rsi_14":33.33,"sma_20":2149.6,"sma_60":2168.53,"sma_120":2161.28},{"date":"2026-04-06","open":2140,"high":2175,"low":2130,"close":2155,"volume":2525,"rsi_14":45.45,"sma_20":2149.1,"sma_60":2168.12,"sma_120":2161.62},{"date":"2026-04-07","open":2170,"high":2170,"low":2155,"close":2155,"volume":103,"rsi_14":45.45,"sma_20":2148.6,"sma_60":2167.62,"sma_120":2161.99},{"date":"2026-04-08","open":2175,"high":2175,"low":2130,"close":2160,"volume":2633,"rsi_14":52.38,"sma_20":2148.1,"sma_60":2167.2,"sma_120":2162.41},{"date":"2026-04-09","open":2150,"high":2150,"low":2145,"close":2150,"volume":177,"rsi_14":50.0,"sma_20":2146.35,"sma_60":2166.62,"sma_120":2162.87},{"date":"2026-04-10","open":2160,"high":2160,"low":2145,"close":2145,"volume":1545,"rsi_14":50.0,"sma_20":2144.6,"sma_60":2166.2,"sma_120":2163.16},{"date":"2026-04-13","open":2140,"high":2145,"low":2135,"close":2140,"volume":8913,"rsi_14":52.38,"sma_20":2143.35,"sma_60":2165.53,"sma_120":2163.28},{"date":"2026-04-14","open":2175,"high":2175,"low":2145,"close":2160,"volume":1361,"rsi_14":62.5,"sma_20":2143.1,"sma_60":2164.95,"sma_120":2163.62},{"date":"2026-04-15","open":2140,"high":2165,"low":2120,"close":2140,"volume":28376,"rsi_14":54.74,"sma_20":2141.85,"sma_60":2164.12,"sma_120":2163.78},{"date":"2026-04-16","open":2155,"high":2155,"low":2130,"close":2140,"volume":104,"rsi_14":55.56,"sma_20":2141.1,"sma_60":2163.37,"sma_120":2163.87},{"date":"2026-04-17","open":2115,"high":2140,"low":2115,"close":2140,"volume":6916,"rsi_14":55.56,"sma_20":2140.6,"sma_60":2162.53,"sma_120":2163.99},{"date":"2026-04-20","open":2140,"high":2140,"low":2120,"close":2140,"volume":36,"rsi_14":55.56,"sma_20":2140.35,"sma_60":2161.62,"sma_120":2164.12},{"date":"2026-04-21","open":2145,"high":2145,"low":2115,"close":2145,"volume":1591,"rsi_14":47.83,"sma_20":2140.85,"sma_60":2161.12,"sma_120":2164.28},{"date":"2026-04-22","open":2135,"high":2145,"low":2125,"close":2135,"volume":3725,"rsi_14":52.38,"sma_20":2141.1,"sma_60":2160.53,"sma_120":2164.32},{"date":"2026-04-23","open":2130,"high":2155,"low":2110,"close":2135,"volume":13153,"rsi_14":50.0,"sma_20":2141.5,"sma_60":2160.03,"sma_120":2164.28},{"date":"2026-04-24","open":2150,"high":2150,"low":2085,"close":2095,"volume":53143,"rsi_14":25.0,"sma_20":2140.0,"sma_60":2158.78,"sma_120":2163.95},{"date":"2026-04-27","open":2095,"high":2100,"low":2080,"close":2095,"volume":72703,"rsi_14":25.0,"sma_20":2138.5,"sma_60":2157.7,"sma_120":2163.45},{"date":"2026-04-28","open":2125,"high":2125,"low":2095,"close":2100,"volume":9610,"rsi_14":25.0,"sma_20":2137.25,"sma_60":2156.62,"sma_120":2162.78},{"date":"2026-04-29","open":2090,"high":2140,"low":2090,"close":2135,"volume":24496,"rsi_14":44.83,"sma_20":2136.5,"sma_60":2156.12,"sma_120":2162.56},{"date":"2026-04-30","open":2135,"high":2155,"low":2135,"close":2135,"volume":7311,"rsi_14":39.13,"sma_20":2135.75,"sma_60":2138.1,"sma_120":2152.88},{"date":"2026-05-04","open":2140,"high":2165,"low":2140,"close":2160,"volume":8068,"rsi_14":56.25,"sma_20":2138.0,"sma_60":2155.7,"sma_120":2162.07},{"date":"2026-05-06","open":2150,"high":2180,"low":2150,"close":2175,"volume":12363,"rsi_14":54.84,"sma_20":2139.0,"sma_60":2155.87,"sma_120":2162.2},{"date":"2026-05-07","open":2185,"high":2185,"low":2130,"close":2160,"volume":3319,"rsi_14":56.67,"sma_20":2139.25,"sma_60":2155.62,"sma_120":2162.16},{"date":"2026-05-08","open":2155,"high":2155,"low":2110,"close":2135,"volume":4534,"rsi_14":48.57,"sma_20":2138.0,"sma_60":2155.12,"sma_120":2161.82},{"date":"2026-05-11","open":2135,"high":2170,"low":2135,"close":2140,"volume":116,"rsi_14":50.0,"sma_20":2137.5,"sma_60":2154.53,"sma_120":2161.62},{"date":"2026-05-12","open":2130,"high":2140,"low":2120,"close":2130,"volume":611,"rsi_14":47.37,"sma_20":2136.75,"sma_60":2153.7,"sma_120":2161.32},{"date":"2026-05-13","open":2135,"high":2190,"low":2135,"close":2160,"volume":21049,"rsi_14":53.49,"sma_20":2137.75,"sma_60":2152.95,"sma_120":2161.24},{"date":"2026-05-14","open":2190,"high":2250,"low":2115,"close":2120,"volume":20011,"rsi_14":46.94,"sma_20":2135.75,"sma_60":2151.62,"sma_120":2160.91},{"date":"2026-05-15","open":2130,"high":2300,"low":2130,"close":2150,"volume":70565,"rsi_14":52.73,"sma_20":2136.25,"sma_60":2150.87,"sma_120":2160.74},{"date":"2026-05-18","open":2150,"high":2150,"low":2120,"close":2145,"volume":42247,"rsi_14":60.42,"sma_20":2136.5,"sma_60":2150.12,"sma_120":2160.49},{"date":"2026-05-19","open":2130,"high":2140,"low":2120,"close":2130,"volume":2306,"rsi_14":56.86,"sma_20":2136.0,"sma_60":2149.2,"sma_120":2160.2},{"date":"2026-05-20","open":2150,"high":2210,"low":2135,"close":2140,"volume":17202,"rsi_14":57.69,"sma_20":2136.0,"sma_60":2148.62,"sma_120":2159.99},{"date":"2026-05-21","open":2190,"high":2190,"low":2135,"close":2145,"volume":2594,"rsi_14":52.17,"sma_20":2136.0,"sma_60":2147.87,"sma_120":2159.87},{"date":"2026-05-22","open":2255,"high":2255,"low":2125,"close":2140,"volume":20064,"rsi_14":51.06,"sma_20":2136.25,"sma_60":2147.45,"sma_120":2159.62},{"date":"2026-05-26","open":2140,"high":2185,"low":2130,"close":2145,"volume":4311,"rsi_14":46.51,"sma_20":2136.75,"sma_60":2146.87,"sma_120":2159.53},{"date":"2026-05-27","open":2150,"high":2190,"low":2125,"close":2150,"volume":6636,"rsi_14":43.9,"sma_20":2139.5,"sma_60":2146.7,"sma_120":2159.49},{"date":"2026-05-28","open":2135,"high":2135,"low":2125,"close":2130,"volume":10404,"rsi_14":42.86,"sma_20":2141.25,"sma_60":2145.87,"sma_120":2159.24},{"date":"2026-05-29","open":2130,"high":2190,"low":2125,"close":2170,"volume":30316,"rsi_14":57.78,"sma_20":2144.75,"sma_60":2145.7,"sma_120":2159.32},{"date":"2026-06-01","open":2155,"high":2170,"low":2125,"close":2160,"volume":42163,"rsi_14":54.35,"sma_20":2146.0,"sma_60":2145.37,"sma_120":2159.37},{"date":"2026-06-02","open":2140,"high":2150,"low":2135,"close":2150,"volume":22593,"rsi_14":54.35,"sma_20":2146.75,"sma_60":2144.87,"sma_120":2159.31},{"date":"2026-06-04","open":2135,"high":2270,"low":2135,"close":2165,"volume":42672,"rsi_14":51.16,"sma_20":2147.0,"sma_60":2144.87,"sma_120":2159.31},{"date":"2026-06-05","open":2120,"high":2195,"low":2120,"close":2160,"volume":27958,"rsi_14":61.11,"sma_20":2146.25,"sma_60":2144.78,"sma_120":2159.06},{"date":"2026-06-08","open":2190,"high":2190,"low":2135,"close":2135,"volume":23064,"rsi_14":45.71,"sma_20":2145.0,"sma_60":2144.28,"sma_120":2158.68},{"date":"2026-06-09","open":2195,"high":2195,"low":2130,"close":2130,"volume":516,"rsi_14":45.71,"sma_20":2144.75,"sma_60":2143.62,"sma_120":2158.27},{"date":"2026-06-10","open":2130,"high":2150,"low":2125,"close":2145,"volume":8963,"rsi_14":54.29,"sma_20":2145.0,"sma_60":2142.95,"sma_120":2158.06},{"date":"2026-06-11","open":2150,"high":2150,"low":2145,"close":2145,"volume":27,"rsi_14":61.9,"sma_20":2148.0,"sma_60":2143.12,"sma_120":2158.1},{"date":"2026-06-12","open":2155,"high":2175,"low":2135,"close":2140,"volume":721,"rsi_14":49.02,"sma_20":2147.0,"sma_60":2142.7,"sma_120":2157.68},{"date":"2026-06-15","open":2170,"high":2170,"low":2130,"close":2130,"volume":7111,"rsi_14":48.08,"sma_20":2147.5,"sma_60":2142.12,"sma_120":2157.22},{"date":"2026-06-16","open":2160,"high":2160,"low":2125,"close":2125,"volume":3902,"rsi_14":46.15,"sma_20":2146.25,"sma_60":2141.45,"sma_120":2156.81},{"date":"2026-06-17","open":2160,"high":2160,"low":2120,"close":2120,"volume":6505,"rsi_14":37.5,"sma_20":2140.0,"sma_60":2139.83,"sma_120":2155.18},{"date":"2026-06-18","open":2150,"high":2150,"low":2115,"close":2130,"volume":28764,"rsi_14":50.0,"sma_20":2145.0,"sma_60":2140.53,"sma_120":2156.27},{"date":"2026-06-19","open":2120,"high":2120,"low":2110,"close":2110,"volume":4947,"rsi_14":36.96,"sma_20":2143.5,"sma_60":2139.95,"sma_120":2155.97},{"date":"2026-06-22","open":2110,"high":2140,"low":2050,"close":2055,"volume":80630,"rsi_14":30.91,"sma_20":2139.0,"sma_60":2138.62,"sma_120":2155.18},{"date":"2026-06-23","open":2120,"high":2120,"low":2045,"close":2055,"volume":61370,"rsi_14":32.08,"sma_20":2134.75,"sma_60":2137.37,"sma_120":2154.39},{"date":"2026-06-24","open":2085,"high":2085,"low":2055,"close":2055,"volume":12004,"rsi_14":28.0,"sma_20":2130.25,"sma_60":2136.17,"sma_120":2153.6},{"date":"2026-06-25","open":2055,"high":2075,"low":2040,"close":2055,"volume":88237,"rsi_14":28.57,"sma_20":2125.5,"sma_60":2135.0,"sma_120":2152.77},{"date":"2026-06-26","open":2060,"high":2065,"low":2040,"close":2060,"volume":38319,"rsi_14":33.33,"sma_20":2122.0,"sma_60":2133.92,"sma_120":2152.1},{"date":"2026-06-29","open":2065,"high":2065,"low":2050,"close":2060,"volume":2626,"rsi_14":34.09,"sma_20":2116.5,"sma_60":2132.83,"sma_120":2151.39},{"date":"2026-06-30","open":2065,"high":2065,"low":2050,"close":2060,"volume":21032,"rsi_14":29.27,"sma_20":2111.5,"sma_60":2131.33,"sma_120":2150.56},{"date":"2026-07-01","open":2065,"high":2065,"low":2050,"close":2060,"volume":9059,"rsi_14":9.38,"sma_20":2107.0,"sma_60":2130.17,"sma_120":2149.68},{"date":"2026-07-02","open":2065,"high":2080,"low":2055,"close":2060,"volume":7280,"rsi_14":13.64,"sma_20":2101.75,"sma_60":2128.92,"sma_120":2148.72},{"date":"2026-07-03","open":2085,"high":2085,"low":2060,"close":2060,"volume":16416,"rsi_14":15.0,"sma_20":2096.75,"sma_60":2127.33,"sma_120":2147.72},{"date":"2026-07-06","open":2060,"high":2070,"low":2050,"close":2065,"volume":1536,"rsi_14":20.0,"sma_20":2093.25,"sma_60":2125.83,"sma_120":2146.72},{"date":"2026-07-07","open":2065,"high":2085,"low":2055,"close":2065,"volume":1381,"rsi_14":21.05,"sma_20":2090.0,"sma_60":2124.25,"sma_120":2145.72},{"date":"2026-07-08","open":2060,"high":2065,"low":2050,"close":2050,"volume":28731,"rsi_14":10.0,"sma_20":2085.25,"sma_60":2122.58,"sma_120":2144.6},{"date":"2026-07-09","open":2060,"high":2060,"low":2050,"close":2060,"volume":12830,"rsi_14":22.22,"sma_20":2078.75,"sma_60":2121.17,"sma_120":2143.68},{"date":"2026-07-10","open":2050,"high":2060,"low":2050,"close":2060,"volume":15378,"rsi_14":57.14,"sma_20":2074.75,"sma_60":2119.83,"sma_120":2142.68},{"date":"2026-07-13","open":2080,"high":2080,"low":2055,"close":2065,"volume":2486,"rsi_14":62.5,"sma_20":2071.5,"sma_60":2118.25,"sma_120":2141.6},{"date":"2026-07-14","open":2055,"high":2065,"low":2050,"close":2065,"volume":28464,"rsi_14":62.5,"sma_20":2068.5,"sma_60":2117.0,"sma_120":2140.56},{"date":"2026-07-15","open":2070,"high":2070,"low":2055,"close":2060,"volume":95,"rsi_14":55.56,"sma_20":2065.5,"sma_60":2115.67,"sma_120":2139.52},{"date":"2026-07-16","open":2060,"high":2060,"low":2055,"close":2060,"volume":1050,"rsi_14":50.0,"sma_20":2062.0,"sma_60":2114.33,"sma_120":2138.43},{"date":"2026-07-20","open":2065,"high":2065,"low":2060,"close":2060,"volume":143,"rsi_14":50.0,"sma_20":2059.5,"sma_60":2113.0,"sma_120":2137.31},{"date":"2026-07-21","open":2060,"high":2085,"low":2060,"close":2070,"volume":169,"rsi_14":60.0,"sma_20":2060.25,"sma_60":2111.75,"sma_120":2136.43},{"date":"2026-07-22","open":2085,"high":2085,"low":2055,"close":2065,"volume":1692,"rsi_14":54.55,"sma_20":2060.75,"sma_60":2110.58,"sma_120":2135.56},{"date":"2026-07-23","open":2085,"high":2085,"low":2065,"close":2070,"volume":379,"rsi_14":58.33,"sma_20":2061.5,"sma_60":2109.5,"sma_120":2134.77},{"date":"2026-07-24","open":2060,"high":2080,"low":2060,"close":2080,"volume":7061,"rsi_14":64.29,"sma_20":2062.75,"sma_60":2109.25,"sma_120":2134.02},{"date":"2026-07-27","open":2080,"high":2080,"low":2070,"close":2080,"volume":22535,"rsi_14":61.54,"sma_20":2063.75,"sma_60":2109.0,"sma_120":2133.35},{"date":"2026-07-28","open":2085,"high":2085,"low":2065,"close":2070,"volume":1764,"rsi_14":53.33,"sma_20":2064.25,"sma_60":2108.5,"sma_120":2132.56},{"date":"2026-07-29","open":2075,"high":2075,"low":2050,"close":2055,"volume":28279,"rsi_14":53.33,"sma_20":2064.0,"sma_60":2107.17,"sma_120":2131.64},{"date":"2026-07-30","open":2050,"high":2105,"low":2040,"close":2065,"volume":41240,"rsi_14":53.33,"sma_20":2064.25,"sma_60":2106.0,"sma_120":2130.81},{"date":"2026-07-31","open":2055,"high":2080,"low":2050,"close":2080,"volume":16380,"rsi_14":61.11,"sma_20":2065.25,"sma_60":2104.67,"sma_120":2130.18},{"date":"2026-08-03","open":2075,"high":2105,"low":2075,"close":2095,"volume":33431,"rsi_14":65.0,"sma_20":2067.0,"sma_60":2103.33,"sma_120":2129.6},{"date":"2026-08-04","open":2075,"high":2100,"low":2075,"close":2100,"volume":6982,"rsi_14":66.67,"sma_20":2068.75,"sma_60":2102.33,"sma_120":2128.97},{"date":"2026-08-05","open":2070,"high":2115,"low":2070,"close":2105,"volume":17658,"rsi_14":71.43,"sma_20":2070.75,"sma_60":2101.83,"sma_120":2128.47},{"date":"2026-08-06","open":2130,"high":2130,"low":2065,"close":2085,"volume":5097,"rsi_14":60.0,"sma_20":2072.5,"sma_60":2100.92,"sma_120":2127.72},{"date":"2026-08-07","open":2095,"high":2095,"low":2070,"close":2070,"volume":187,"rsi_14":53.57,"sma_20":2073.0,"sma_60":2099.92,"sma_120":2126.81},{"date":"2026-08-10","open":2080,"high":2080,"low":2070,"close":2080,"volume":303,"rsi_14":53.57,"sma_20":2074.0,"sma_60":2098.58,"sma_120":2125.77},{"date":"2026-08-11","open":2065,"high":2075,"low":2060,"close":2075,"volume":14610,"rsi_14":53.57,"sma_20":2074.5,"sma_60":2097.83,"sma_120":2124.72},{"date":"2026-08-12","open":2070,"high":2070,"low":2060,"close":2070,"volume":1504,"rsi_14":50.0,"sma_20":2074.75,"sma_60":2096.5,"sma_120":2123.68},{"date":"2026-08-13","open":2080,"high":2080,"low":2055,"close":2070,"volume":18682,"rsi_14":46.15,"sma_20":2075.25,"sma_60":2095.25,"sma_120":2122.68},{"date":"2026-08-14","open":2060,"high":2065,"low":2050,"close":2065,"volume":26003,"rsi_14":44.44,"sma_20":2075.5,"sma_60":2094.17,"sma_120":2121.68},{"date":"2026-08-18","open":2055,"high":2065,"low":2055,"close":2060,"volume":101,"rsi_14":46.15,"sma_20":2075.5,"sma_60":2092.83,"sma_120":2120.72},{"date":"2026-08-19","open":2065,"high":2065,"low":2055,"close":2055,"volume":10777,"rsi_14":50.0,"sma_20":2074.75,"sma_60":2091.33,"sma_120":2119.6},{"date":"2026-08-20","open":2065,"high":2065,"low":2050,"close":2055,"volume":19043,"rsi_14":45.45,"sma_20":2074.25,"sma_60":2089.92,"sma_120":2118.68},{"date":"2026-08-21","open":2065,"high":2065,"low":2055,"close":2055,"volume":3935,"rsi_14":36.84,"sma_20":2073.5,"sma_60":2088.42,"sma_120":2117.64},{"date":"2026-08-24","open":2065,"high":2065,"low":2050,"close":2065,"volume":34160,"rsi_14":33.33,"sma_20":2072.75,"sma_60":2087.0,"sma_120":2116.85},{"date":"2026-08-25","open":2060,"high":2070,"low":2055,"close":2070,"volume":7928,"rsi_14":33.33,"sma_20":2072.25,"sma_60":2086.0,"sma_120":2115.93},{"date":"2026-08-26","open":2060,"high":2070,"low":2055,"close":2070,"volume":4118,"rsi_14":29.41,"sma_20":2072.25,"sma_60":2084.33,"sma_120":2115.02},{"date":"2026-08-27","open":2075,"high":2075,"low":2065,"close":2070,"volume":422,"rsi_14":38.46,"sma_20":2073.0,"sma_60":2082.83,"sma_120":2114.1},{"date":"2026-08-28","open":2055,"high":2075,"low":2055,"close":2070,"volume":1247,"rsi_14":50.0,"sma_20":2073.25,"sma_60":2081.5,"sma_120":2113.18},{"date":"2026-08-31","open":2070,"high":2080,"low":2060,"close":2070,"volume":8810,"rsi_14":37.5,"sma_20":2072.75,"sma_60":2079.92,"sma_120":2112.39},{"date":"2026-09-01","open":2065,"high":2070,"low":2060,"close":2070,"volume":7299,"rsi_14":42.86,"sma_20":2071.5,"sma_60":2078.42,"sma_120":2111.6},{"date":"2026-09-02","open":2075,"high":2080,"low":2070,"close":2080,"volume":881,"rsi_14":62.5,"sma_20":2070.5,"sma_60":2077.5,"sma_120":2110.89},{"date":"2026-09-03","open":2080,"high":2080,"low":2070,"close":2080,"volume":345,"rsi_14":62.5,"sma_20":2069.25,"sma_60":2076.67,"sma_120":2110.14},{"date":"2026-09-04","open":2080,"high":2080,"low":2070,"close":2077,"volume":409,"rsi_14":65.79,"sma_20":2068.85,"sma_60":2075.53,"sma_120":2109.24},{"date":"2026-09-07","open":2080,"high":2080,"low":2075,"close":2080,"volume":8603,"rsi_14":77.78,"sma_20":2069.35,"sma_60":2073.7,"sma_120":2108.41},{"date":"2026-09-08","open":2080,"high":2110,"low":2075,"close":2095,"volume":35795,"rsi_14":93.48,"sma_20":2070.1,"sma_60":2072.95,"sma_120":2107.82},{"date":"2026-09-09","open":2085,"high":2095,"low":2070,"close":2090,"volume":38041,"rsi_14":84.31,"sma_20":2070.85,"sma_60":2072.28,"sma_120":2107.2},{"date":"2026-09-10","open":2090,"high":2090,"low":2075,"close":2090,"volume":2049,"rsi_14":84.31,"sma_20":2071.85,"sma_60":2071.7,"sma_120":2106.57},{"date":"2026-09-11","open":2085,"high":2085,"low":2060,"close":2080,"volume":42377,"rsi_14":64.71,"sma_20":2072.35,"sma_60":2071.03,"sma_120":2105.95},{"date":"2026-09-14","open":2065,"high":2080,"low":2060,"close":2070,"volume":24718,"rsi_14":50.0,"sma_20":2072.6,"sma_60":2070.03,"sma_120":2105.28},{"date":"2026-09-15","open":2075,"high":2100,"low":2050,"close":2100,"volume":8074,"rsi_14":67.44,"sma_20":2074.6,"sma_60":2069.87,"sma_120":2104.91},{"date":"2026-09-16","open":2065,"high":2075,"low":2065,"close":2075,"volume":2412,"rsi_14":52.25,"sma_20":2075.6,"sma_60":2070.2,"sma_120":2104.41},{"date":"2026-09-17","open":2075,"high":2075,"low":2070,"close":2075,"volume":5279,"rsi_14":52.25,"sma_20":2076.6,"sma_60":2070.53,"sma_120":2103.95},{"date":"2026-09-18","open":2075,"high":2075,"low":2065,"close":2075,"volume":6688,"rsi_14":52.25,"sma_20":2077.6,"sma_60":2070.87,"sma_120":2103.52},{"date":"2026-09-21","open":2060,"high":2075,"low":2060,"close":2075,"volume":27938,"rsi_14":52.25,"sma_20":2078.1,"sma_60":2071.2,"sma_120":2103.1},{"date":"2026-09-22","open":2075,"high":2075,"low":2060,"close":2070,"volume":15831,"rsi_14":45.28,"sma_20":2078.1,"sma_60":2071.37,"sma_120":2102.64},{"date":"2026-09-23","open":2065,"high":2070,"low":2055,"close":2065,"volume":42259,"rsi_14":43.24,"sma_20":2077.85,"sma_60":2071.45,"sma_120":2102.14},{"date":"2026-09-28","open":2075,"high":2085,"low":2065,"close":2085,"volume":1512,"rsi_14":53.12,"sma_20":2078.6,"sma_60":2071.87,"sma_120":2101.6},{"date":"2026-09-29","open":2070,"high":2075,"low":2055,"close":2070,"volume":61885,"rsi_14":46.43,"sma_20":2078.6,"sma_60":2072.03,"sma_120":2101.1},{"date":"2026-09-30","open":2060,"high":2080,"low":2050,"close":2050,"volume":10960,"rsi_14":34.48,"sma_20":2077.6,"sma_60":2071.87,"sma_120":2100.39},{"date":"2026-10-01","open":2075,"high":2085,"low":2065,"close":2085,"volume":17049,"rsi_14":48.57,"sma_20":2078.35,"sma_60":2072.28,"sma_120":2099.81},{"date":"2026-10-02","open":2080,"high":2080,"low":2070,"close":2080,"volume":161,"rsi_14":47.22,"sma_20":2078.35,"sma_60":2072.53,"sma_120":2099.18},{"date":"2026-10-06","open":2080,"high":2085,"low":2065,"close":2065,"volume":11231,"rsi_14":45.95,"sma_20":2077.6,"sma_60":2072.53,"sma_120":2098.39},{"date":"2026-10-07","open":2085,"high":2090,"low":2075,"close":2075,"volume":117,"rsi_14":51.35,"sma_20":2077.5,"sma_60":2072.95,"sma_120":2097.77},{"date":"2026-10-08","open":2085,"high":2105,"low":2080,"close":2105,"volume":2550,"rsi_14":51.35,"sma_20":2078.75,"sma_60":2073.7,"sma_120":2097.43},{"date":"2026-10-12","open":2090,"high":2110,"low":2050,"close":2080,"volume":11851,"rsi_14":51.35,"sma_20":2078.0,"sma_60":2074.03,"sma_120":2096.93},{"date":"2026-10-13","open":2095,"high":2095,"low":2070,"close":2095,"volume":2627,"rsi_14":55.0,"sma_20":2078.25,"sma_60":2074.53,"sma_120":2096.39},{"date":"2026-10-14","open":2100,"high":2100,"low":2085,"close":2085,"volume":208,"rsi_14":52.38,"sma_20":2078.0,"sma_60":2074.87,"sma_120":2095.93},{"date":"2026-10-15","open":2080,"high":2100,"low":2070,"close":2090,"volume":5335,"rsi_14":53.49,"sma_20":2078.5,"sma_60":2075.37,"sma_120":2095.52},{"date":"2026-10-16","open":2100,"high":2100,"low":2075,"close":2095,"volume":8767,"rsi_14":55.81,"sma_20":2079.75,"sma_60":2075.95,"sma_120":2095.14},{"date":"2026-10-19","open":2080,"high":2110,"low":2055,"close":2055,"volume":2381,"rsi_14":48.0,"sma_20":2077.5,"sma_60":2075.87,"sma_120":2094.43},{"date":"2026-10-20","open":2085,"high":2105,"low":2085,"close":2100,"volume":588,"rsi_14":52.73,"sma_20":2078.75,"sma_60":2076.37,"sma_120":2094.06},{"date":"2026-10-21","open":2085,"high":2105,"low":2085,"close":2100,"volume":276,"rsi_14":55.77,"sma_20":2080.0,"sma_60":2076.95,"sma_120":2093.77},{"date":"2026-10-22","open":2085,"high":2105,"low":2085,"close":2105,"volume":1602,"rsi_14":61.22,"sma_20":2081.5,"sma_60":2077.53,"sma_120":2093.52},{"date":"2026-10-23","open":2080,"high":2090,"low":2075,"close":2075,"volume":5838}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":38.230000000000004,"pbr":1.0,"per":54.28,"roa":0.2,"roe":0.23,"grade":"C","comment":"PER 54.8배, ROE 0.23%","revenue":0.0,"analysis":"PER 54.8배입니다. ROE 0.2%입니다. 시가총액 117.44억. 매출 0.00, 영업이익 -4484.65만.","eps_basis":"TTM","debt_ratio":0.17668865736240966,"market_cap":11631829575,"net_income":214737195.0,"total_debt":2064297413.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":13747545471.0,"total_equity":11683248058.0,"profit_margin":null,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-44846550.0,"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":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":2075.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2024-11-20","close":1993.0},{"date":"2024-11-21","close":1997.0},{"date":"2024-11-22","close":1998.0},{"date":"2024-11-25","close":2000.0},{"date":"2024-11-26","close":2000.0},{"date":"2024-11-27","close":2005.0},{"date":"2024-11-28","close":2000.0},{"date":"2024-11-29","close":2000.0},{"date":"2024-12-02","close":2000.0},{"date":"2024-12-03","close":2000.0},{"date":"2024-12-04","close":1999.0},{"date":"2024-12-05","close":1999.0},{"date":"2024-12-06","close":2000.0},{"date":"2024-12-09","close":1995.0},{"date":"2024-12-10","close":1999.0},{"date":"2024-12-11","close":1997.0},{"date":"2024-12-12","close":1998.0},{"date":"2024-12-13","close":1996.0},{"date":"2024-12-16","close":1999.0},{"date":"2024-12-17","close":2000.0},{"date":"2024-12-18","close":2000.0},{"date":"2024-12-19","close":2000.0},{"date":"2024-12-20","close":1999.0},{"date":"2024-12-23","close":1997.0},{"date":"2024-12-24","close":1997.0},{"date":"2024-12-26","close":1995.0},{"date":"2024-12-27","close":1996.0},{"date":"2024-12-30","close":1999.0},{"date":"2025-01-02","close":1999.0},{"date":"2025-01-03","close":1996.0},{"date":"2025-01-06","close":2000.0},{"date":"2025-01-07","close":2000.0},{"date":"2025-01-08","close":1999.0},{"date":"2025-01-09","close":1999.0},{"date":"2025-01-10","close":2000.0},{"date":"2025-01-13","close":2000.0},{"date":"2025-01-14","close":2005.0},{"date":"2025-01-15","close":2005.0},{"date":"2025-01-16","close":2005.0},{"date":"2025-01-17","close":2005.0},{"date":"2025-01-20","close":2005.0},{"date":"2025-01-21","close":2005.0},{"date":"2025-01-22","close":2005.0},{"date":"2025-01-23","close":2005.0},{"date":"2025-01-24","close":2010.0},{"date":"2025-01-31","close":2010.0},{"date":"2025-02-03","close":2010.0},{"date":"2025-02-04","close":2020.0},{"date":"2025-02-05","close":2015.0},{"date":"2025-02-06","close":2020.0},{"date":"2025-02-07","close":2025.0},{"date":"2025-02-10","close":2020.0},{"date":"2025-02-11","close":2020.0},{"date":"2025-02-12","close":2025.0},{"date":"2025-02-13","close":2025.0},{"date":"2025-02-14","close":2025.0},{"date":"2025-02-17","close":2025.0},{"date":"2025-02-18","close":2030.0},{"date":"2025-02-19","close":2025.0},{"date":"2025-02-20","close":2025.0},{"date":"2025-02-21","close":2025.0},{"date":"2025-02-24","close":2030.0},{"date":"2025-02-25","close":2035.0},{"date":"2025-02-26","close":2040.0},{"date":"2025-02-27","close":2040.0},{"date":"2025-02-28","close":2045.0},{"date":"2025-03-04","close":2045.0},{"date":"2025-03-05","close":2040.0},{"date":"2025-03-06","close":2040.0},{"date":"2025-03-07","close":2035.0},{"date":"2025-03-10","close":2050.0},{"date":"2025-03-11","close":2030.0},{"date":"2025-03-12","close":2035.0},{"date":"2025-03-13","close":2045.0},{"date":"2025-03-14","close":2045.0},{"date":"2025-03-17","close":2045.0},{"date":"2025-03-18","close":2045.0},{"date":"2025-03-19","close":2040.0},{"date":"2025-03-20","close":2045.0},{"date":"2025-03-21","close":2030.0},{"date":"2025-03-24","close":2030.0},{"date":"2025-03-25","close":2030.0},{"date":"2025-03-26","close":2030.0},{"date":"2025-03-27","close":2040.0},{"date":"2025-03-28","close":2050.0},{"date":"2025-03-31","close":2052.0},{"date":"2025-04-01","close":2055.0},{"date":"2025-04-02","close":2055.0},{"date":"2025-04-03","close":2040.0},{"date":"2025-04-04","close":2050.0},{"date":"2025-04-07","close":2030.0},{"date":"2025-04-08","close":2045.0},{"date":"2025-04-09","close":2045.0},{"date":"2025-04-10","close":2035.0},{"date":"2025-04-11","close":2040.0},{"date":"2025-04-14","close":2035.0},{"date":"2025-04-15","close":2040.0},{"date":"2025-04-16","close":2040.0},{"date":"2025-04-17","close":2035.0},{"date":"2025-04-18","close":2050.0},{"date":"2025-04-21","close":2055.0},{"date":"2025-04-22","close":2060.0},{"date":"2025-04-23","close":2065.0},{"date":"2025-04-24","close":2065.0},{"date":"2025-04-25","close":2060.0},{"date":"2025-04-28","close":2065.0},{"date":"2025-04-29","close":2060.0},{"date":"2025-04-30","close":2060.0},{"date":"2025-05-02","close":2065.0},{"date":"2025-05-07","close":2075.0},{"date":"2025-05-08","close":2080.0},{"date":"2025-05-09","close":2080.0},{"date":"2025-05-12","close":2080.0},{"date":"2025-05-13","close":2085.0},{"date":"2025-05-14","close":2080.0},{"date":"2025-05-15","close":2080.0},{"date":"2025-05-16","close":2085.0},{"date":"2025-05-19","close":2090.0},{"date":"2025-05-20","close":2105.0},{"date":"2025-05-21","close":2110.0},{"date":"2025-05-22","close":2095.0},{"date":"2025-05-23","close":2095.0},{"date":"2025-05-26","close":2105.0},{"date":"2025-05-27","close":2105.0},{"date":"2025-05-28","close":2100.0},{"date":"2025-05-29","close":2095.0},{"date":"2025-05-30","close":2100.0},{"date":"2025-06-02","close":2115.0},{"date":"2025-06-04","close":2115.0},{"date":"2025-06-05","close":2120.0},{"date":"2025-06-09","close":2120.0},{"date":"2025-06-10","close":2120.0},{"date":"2025-06-11","close":2120.0},{"date":"2025-06-12","close":2120.0},{"date":"2025-06-13","close":2115.0},{"date":"2025-06-16","close":2110.0},{"date":"2025-06-17","close":2110.0},{"date":"2025-06-18","close":2120.0},{"date":"2025-06-19","close":2120.0},{"date":"2025-06-20","close":2110.0},{"date":"2025-06-23","close":2105.0},{"date":"2025-06-24","close":2100.0},{"date":"2025-06-25","close":2110.0},{"date":"2025-06-26","close":2110.0},{"date":"2025-06-27","close":2120.0},{"date":"2025-06-30","close":2120.0},{"date":"2025-07-01","close":2120.0},{"date":"2025-07-02","close":2115.0},{"date":"2025-07-03","close":2105.0},{"date":"2025-07-04","close":2110.0},{"date":"2025-07-07","close":2085.0},{"date":"2025-07-08","close":2080.0},{"date":"2025-07-09","close":2080.0},{"date":"2025-07-10","close":2095.0},{"date":"2025-07-11","close":2090.0},{"date":"2025-07-14","close":2075.0},{"date":"2025-07-15","close":2085.0},{"date":"2025-07-16","close":2090.0},{"date":"2025-07-17","close":2100.0},{"date":"2025-07-18","close":2100.0},{"date":"2025-07-21","close":2085.0},{"date":"2025-07-22","close":2090.0},{"date":"2025-07-23","close":2105.0},{"date":"2025-07-24","close":2105.0},{"date":"2025-07-25","close":2110.0},{"date":"2025-07-28","close":2110.0},{"date":"2025-07-29","close":2100.0},{"date":"2025-07-30","close":2100.0},{"date":"2025-07-31","close":2110.0},{"date":"2025-08-01","close":2105.0},{"date":"2025-08-04","close":2105.0},{"date":"2025-08-05","close":2105.0},{"date":"2025-08-06","close":2105.0},{"date":"2025-08-07","close":2105.0},{"date":"2025-08-08","close":2120.0},{"date":"2025-08-11","close":2110.0},{"date":"2025-08-12","close":2120.0},{"date":"2025-08-13","close":2110.0},{"date":"2025-08-14","close":2110.0},{"date":"2025-08-18","close":2110.0},{"date":"2025-08-19","close":2100.0},{"date":"2025-08-20","close":2100.0},{"date":"2025-08-21","close":2100.0},{"date":"2025-08-22","close":2100.0},{"date":"2025-08-25","close":2095.0},{"date":"2025-08-26","close":2090.0},{"date":"2025-08-27","close":2095.0},{"date":"2025-08-28","close":2085.0},{"date":"2025-08-29","close":2085.0},{"date":"2025-09-01","close":2090.0},{"date":"2025-09-02","close":2080.0},{"date":"2025-09-03","close":2090.0},{"date":"2025-09-04","close":2090.0},{"date":"2025-09-05","close":2102.0},{"date":"2025-09-08","close":2095.0},{"date":"2025-09-09","close":2100.0},{"date":"2025-09-10","close":2095.0},{"date":"2025-09-11","close":2095.0},{"date":"2025-09-12","close":2105.0},{"date":"2025-09-15","close":2110.0},{"date":"2025-09-16","close":2105.0},{"date":"2025-09-17","close":2100.0},{"date":"2025-09-18","close":2105.0},{"date":"2025-09-19","close":2110.0},{"date":"2025-09-22","close":2110.0},{"date":"2025-09-23","close":2115.0},{"date":"2025-09-24","close":2115.0},{"date":"2025-09-25","close":2105.0},{"date":"2025-09-26","close":2110.0},{"date":"2025-09-29","close":2115.0},{"date":"2025-09-30","close":2110.0},{"date":"2025-10-01","close":2110.0},{"date":"2025-10-02","close":2115.0},{"date":"2025-10-10","close":2110.0},{"date":"2025-10-13","close":2110.0},{"date":"2025-10-14","close":2095.0},{"date":"2025-10-15","close":2110.0},{"date":"2025-10-16","close":2125.0},{"date":"2025-10-17","close":2120.0},{"date":"2025-10-20","close":2120.0},{"date":"2025-10-21","close":2130.0},{"date":"2025-10-22","close":2125.0},{"date":"2025-10-23","close":2125.0},{"date":"2025-10-24","close":2125.0},{"date":"2025-10-27","close":2130.0},{"date":"2025-10-28","close":2140.0},{"date":"2025-10-29","close":2135.0},{"date":"2025-10-30","close":2155.0},{"date":"2025-10-31","close":2180.0},{"date":"2025-11-03","close":2180.0},{"date":"2025-11-04","close":2165.0},{"date":"2025-11-05","close":2170.0},{"date":"2025-11-06","close":2160.0},{"date":"2025-11-07","close":2165.0},{"date":"2025-11-10","close":2175.0},{"date":"2025-11-11","close":2165.0},{"date":"2025-11-12","close":2165.0},{"date":"2025-11-13","close":2170.0},{"date":"2025-11-14","close":2160.0},{"date":"2025-11-17","close":2170.0},{"date":"2025-11-18","close":2175.0},{"date":"2025-11-19","close":2165.0},{"date":"2025-11-20","close":2165.0},{"date":"2025-11-21","close":2160.0},{"date":"2025-11-24","close":2170.0},{"date":"2025-11-25","close":2155.0},{"date":"2025-11-26","close":2155.0},{"date":"2025-11-27","close":2160.0},{"date":"2025-11-28","close":2160.0},{"date":"2025-12-01","close":2155.0},{"date":"2025-12-02","close":2157.0},{"date":"2025-12-03","close":2165.0},{"date":"2025-12-04","close":2190.0},{"date":"2025-12-05","close":2180.0},{"date":"2025-12-08","close":2180.0},{"date":"2025-12-09","close":2170.0},{"date":"2025-12-10","close":2185.0},{"date":"2025-12-11","close":2190.0},{"date":"2025-12-12","close":2185.0},{"date":"2025-12-15","close":2175.0},{"date":"2025-12-16","close":2165.0},{"date":"2025-12-17","close":2150.0},{"date":"2025-12-18","close":2145.0},{"date":"2025-12-19","close":2150.0},{"date":"2025-12-22","close":2150.0},{"date":"2025-12-23","close":2150.0},{"date":"2025-12-24","close":2155.0},{"date":"2025-12-26","close":2140.0},{"date":"2025-12-29","close":2145.0},{"date":"2025-12-30","close":2160.0},{"date":"2026-01-02","close":2165.0},{"date":"2026-01-05","close":2175.0},{"date":"2026-01-06","close":2180.0},{"date":"2026-01-07","close":2185.0},{"date":"2026-01-08","close":2185.0},{"date":"2026-01-09","close":2185.0},{"date":"2026-01-12","close":2170.0},{"date":"2026-01-13","close":2180.0},{"date":"2026-01-14","close":2195.0},{"date":"2026-01-15","close":2190.0},{"date":"2026-01-16","close":2185.0},{"date":"2026-01-19","close":2190.0},{"date":"2026-01-20","close":2195.0},{"date":"2026-01-21","close":2175.0},{"date":"2026-01-22","close":2170.0},{"date":"2026-01-23","close":2165.0},{"date":"2026-01-26","close":2170.0},{"date":"2026-01-27","close":2160.0},{"date":"2026-01-28","close":2165.0},{"date":"2026-01-29","close":2165.0},{"date":"2026-01-30","close":2165.0},{"date":"2026-02-02","close":2155.0},{"date":"2026-02-03","close":2165.0},{"date":"2026-02-04","close":2175.0},{"date":"2026-02-05","close":2165.0},{"date":"2026-02-06","close":2175.0},{"date":"2026-02-09","close":2180.0},{"date":"2026-02-10","close":2205.0},{"date":"2026-02-11","close":2200.0},{"date":"2026-02-12","close":2195.0},{"date":"2026-02-13","close":2190.0},{"date":"2026-02-19","close":2185.0},{"date":"2026-02-20","close":2175.0},{"date":"2026-02-23","close":2190.0},{"date":"2026-02-24","close":2165.0},{"date":"2026-02-25","close":2180.0},{"date":"2026-02-26","close":2160.0},{"date":"2026-02-27","close":2180.0},{"date":"2026-03-03","close":2180.0},{"date":"2026-03-04","close":2180.0},{"date":"2026-03-05","close":2180.0},{"date":"2026-03-06","close":2165.0},{"date":"2026-03-09","close":2165.0},{"date":"2026-03-10","close":2165.0},{"date":"2026-03-11","close":2170.0},{"date":"2026-03-12","close":2185.0},{"date":"2026-03-13","close":2180.0},{"date":"2026-03-16","close":2165.0},{"date":"2026-03-17","close":2165.0},{"date":"2026-03-18","close":2165.0},{"date":"2026-03-19","close":2155.0},{"date":"2026-03-20","close":2150.0},{"date":"2026-03-23","close":2145.0},{"date":"2026-03-24","close":2135.0},{"date":"2026-03-25","close":2130.0},{"date":"2026-03-26","close":2127.0},{"date":"2026-03-27","close":2125.0},{"date":"2026-03-30","close":2125.0},{"date":"2026-03-31","close":2125.0},{"date":"2026-04-01","close":2150.0},{"date":"2026-04-02","close":2130.0},{"date":"2026-04-03","close":2135.0},{"date":"2026-04-06","close":2155.0},{"date":"2026-04-07","close":2155.0},{"date":"2026-04-08","close":2160.0},{"date":"2026-04-09","close":2150.0},{"date":"2026-04-10","close":2145.0},{"date":"2026-04-13","close":2140.0},{"date":"2026-04-14","close":2160.0},{"date":"2026-04-15","close":2140.0},{"date":"2026-04-16","close":2140.0},{"date":"2026-04-17","close":2140.0},{"date":"2026-04-20","close":2140.0},{"date":"2026-04-21","close":2145.0},{"date":"2026-04-22","close":2135.0},{"date":"2026-04-23","close":2135.0},{"date":"2026-04-24","close":2095.0},{"date":"2026-04-27","close":2095.0},{"date":"2026-04-28","close":2100.0},{"date":"2026-04-29","close":2135.0},{"date":"2026-04-30","close":2135.0},{"date":"2026-05-04","close":2160.0},{"date":"2026-05-06","close":2175.0},{"date":"2026-05-07","close":2160.0},{"date":"2026-05-08","close":2135.0},{"date":"2026-05-11","close":2140.0},{"date":"2026-05-12","close":2130.0},{"date":"2026-05-13","close":2160.0},{"date":"2026-05-14","close":2120.0},{"date":"2026-05-15","close":2150.0},{"date":"2026-05-18","close":2145.0},{"date":"2026-05-19","close":2130.0},{"date":"2026-05-20","close":2140.0},{"date":"2026-05-21","close":2145.0},{"date":"2026-05-22","close":2140.0},{"date":"2026-05-26","close":2145.0},{"date":"2026-05-27","close":2150.0},{"date":"2026-05-28","close":2130.0},{"date":"2026-05-29","close":2170.0},{"date":"2026-06-01","close":2160.0},{"date":"2026-06-02","close":2150.0},{"date":"2026-06-04","close":2165.0},{"date":"2026-06-05","close":2160.0},{"date":"2026-06-08","close":2135.0},{"date":"2026-06-09","close":2130.0},{"date":"2026-06-10","close":2145.0},{"date":"2026-06-11","close":2145.0},{"date":"2026-06-12","close":2140.0},{"date":"2026-06-15","close":2130.0},{"date":"2026-06-16","close":2125.0},{"date":"2026-06-17","close":2120.0},{"date":"2026-06-18","close":2130.0},{"date":"2026-06-19","close":2110.0},{"date":"2026-06-22","close":2055.0},{"date":"2026-06-23","close":2055.0},{"date":"2026-06-24","close":2055.0},{"date":"2026-06-25","close":2055.0},{"date":"2026-06-26","close":2060.0},{"date":"2026-06-29","close":2060.0},{"date":"2026-06-30","close":2060.0},{"date":"2026-07-01","close":2060.0},{"date":"2026-07-02","close":2060.0},{"date":"2026-07-03","close":2060.0},{"date":"2026-07-06","close":2065.0},{"date":"2026-07-07","close":2065.0},{"date":"2026-07-08","close":2050.0},{"date":"2026-07-09","close":2060.0},{"date":"2026-07-10","close":2060.0},{"date":"2026-07-13","close":2065.0},{"date":"2026-07-14","close":2065.0},{"date":"2026-07-15","close":2060.0},{"date":"2026-07-16","close":2060.0},{"date":"2026-07-20","close":2060.0},{"date":"2026-07-21","close":2070.0},{"date":"2026-07-22","close":2065.0},{"date":"2026-07-23","close":2070.0},{"date":"2026-07-24","close":2080.0},{"date":"2026-07-27","close":2080.0},{"date":"2026-07-28","close":2070.0},{"date":"2026-07-29","close":2055.0},{"date":"2026-07-30","close":2065.0},{"date":"2026-07-31","close":2080.0},{"date":"2026-08-03","close":2095.0},{"date":"2026-08-04","close":2100.0},{"date":"2026-08-05","close":2105.0},{"date":"2026-08-06","close":2085.0},{"date":"2026-08-07","close":2070.0},{"date":"2026-08-10","close":2080.0},{"date":"2026-08-11","close":2075.0},{"date":"2026-08-12","close":2070.0},{"date":"2026-08-13","close":2070.0},{"date":"2026-08-14","close":2065.0},{"date":"2026-08-18","close":2060.0},{"date":"2026-08-19","close":2055.0},{"date":"2026-08-20","close":2055.0},{"date":"2026-08-21","close":2055.0},{"date":"2026-08-24","close":2065.0},{"date":"2026-08-25","close":2070.0},{"date":"2026-08-26","close":2070.0},{"date":"2026-08-27","close":2070.0},{"date":"2026-08-28","close":2070.0},{"date":"2026-08-31","close":2070.0},{"date":"2026-09-01","close":2070.0},{"date":"2026-09-02","close":2080.0},{"date":"2026-09-03","close":2080.0},{"date":"2026-09-04","close":2077.0},{"date":"2026-09-07","close":2080.0},{"date":"2026-09-08","close":2095.0},{"date":"2026-09-09","close":2090.0},{"date":"2026-09-10","close":2090.0},{"date":"2026-09-11","close":2080.0},{"date":"2026-09-14","close":2070.0},{"date":"2026-09-15","close":2100.0},{"date":"2026-09-16","close":2075.0},{"date":"2026-09-17","close":2075.0},{"date":"2026-09-18","close":2075.0},{"date":"2026-09-21","close":2075.0},{"date":"2026-09-22","close":2070.0},{"date":"2026-09-23","close":2065.0},{"date":"2026-09-28","close":2085.0},{"date":"2026-09-29","close":2070.0},{"date":"2026-09-30","close":2050.0},{"date":"2026-10-01","close":2085.0},{"date":"2026-10-02","close":2080.0},{"date":"2026-10-06","close":2065.0},{"date":"2026-10-07","close":2075.0},{"date":"2026-10-08","close":2105.0},{"date":"2026-10-12","close":2080.0},{"date":"2026-10-13","close":2095.0},{"date":"2026-10-14","close":2085.0},{"date":"2026-10-15","close":2090.0},{"date":"2026-10-16","close":2095.0},{"date":"2026-10-19","close":2055.0},{"date":"2026-10-20","close":2100.0},{"date":"2026-10-21","close":2100.0},{"date":"2026-10-22","close":2105.0},{"date":"2026-10-23","close":2090.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-5.0,"foreign_net":-3.0,"institution_net":8.0},{"date":"2026-10-21","retail_net":-14.0,"foreign_net":-4.0,"institution_net":18.0},{"date":"2026-10-20","retail_net":-508.0,"foreign_net":-1.0,"institution_net":509.0},{"date":"2026-10-19","retail_net":-59.0,"foreign_net":4.0,"institution_net":55.0},{"date":"2026-10-16","retail_net":-44.0,"foreign_net":-3.0,"institution_net":47.0},{"date":"2026-10-15","retail_net":-144.0,"foreign_net":-2.0,"institution_net":146.0},{"date":"2026-10-14","retail_net":-1.0,"foreign_net":0.0,"institution_net":1.0},{"date":"2026-10-13","retail_net":45.0,"foreign_net":-71.0,"institution_net":26.0},{"date":"2026-10-12","retail_net":-7227.0,"foreign_net":-22.0,"institution_net":7249.0},{"date":"2026-10-08","retail_net":-111.0,"foreign_net":89.0,"institution_net":22.0},{"date":"2026-10-07","retail_net":41.0,"foreign_net":-41.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-10041.0,"foreign_net":41.0,"institution_net":10000.0},{"date":"2026-10-02","retail_net":-2.0,"foreign_net":-18.0,"institution_net":20.0},{"date":"2026-10-01","retail_net":-62.0,"foreign_net":32.0,"institution_net":30.0},{"date":"2026-09-30","retail_net":1039.0,"foreign_net":19.0,"institution_net":-1058.0},{"date":"2026-09-29","retail_net":-19.0,"foreign_net":-1.0,"institution_net":20.0},{"date":"2026-09-28","retail_net":-26.0,"foreign_net":1.0,"institution_net":25.0},{"date":"2026-09-23","retail_net":31970.0,"foreign_net":0.0,"institution_net":-31970.0},{"date":"2026-09-22","retail_net":-8.0,"foreign_net":1.0,"institution_net":7.0},{"date":"2026-09-21","retail_net":25698.0,"foreign_net":-43.0,"institution_net":-25655.0},{"date":"2026-09-18","retail_net":3612.0,"foreign_net":-2.0,"institution_net":-3610.0},{"date":"2026-09-17","retail_net":2995.0,"foreign_net":0.0,"institution_net":-2995.0},{"date":"2026-09-16","retail_net":-86.0,"foreign_net":44.0,"institution_net":42.0},{"date":"2026-09-15","retail_net":5833.0,"foreign_net":-1.0,"institution_net":-5832.0},{"date":"2026-09-14","retail_net":11935.0,"foreign_net":1.0,"institution_net":-11936.0},{"date":"2026-09-11","retail_net":18980.0,"foreign_net":0.0,"institution_net":-18980.0},{"date":"2026-09-10","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":37908.0,"foreign_net":-1.0,"institution_net":-37907.0},{"date":"2026-09-08","retail_net":-26196.0,"foreign_net":-1.0,"institution_net":26197.0},{"date":"2026-09-07","retail_net":6291.0,"foreign_net":-4630.0,"institution_net":-1661.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-5.0,"foreign_net":-3.0,"institution_net":8.0},"d3":{"retail_net":-527.0,"foreign_net":-8.0,"institution_net":535.0},"d7":{"retail_net":-775.0,"foreign_net":-9.0,"institution_net":784.0},"d14":{"retail_net":-18132.0,"foreign_net":1.0,"institution_net":18131.0},"d30":{"retail_net":101794.0,"foreign_net":-4612.0,"institution_net":-97182.0}},"analysis":"최근 5일 외국인 순매수 -7.00, 기관 순매수 637.00. 30일 누적: 외국인 -4612.00, 기관 -9.72만.","foreign_flow":-7.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":637.0},"insider_trades":[],"price_analysis":{"current":2075.0,"low_30d":2050.0,"support":2056.0,"high_30d":2110.0,"change_1d":-1.4,"change_7d":1.9,"change_30d":0.0,"resistance":2104.0,"position_in_range":42.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.05,"per":188.73,"quarter":"2025-Q3"},{"pbr":1.07,"per":52.4,"quarter":"2025-Q4"},{"pbr":1.05,"per":54.38,"quarter":"2026-Q1"},{"pbr":1.01,"per":53.88,"quarter":"2026-Q2"},{"pbr":1.0,"per":54.28,"quarter":"현재"}],"timeline":[{"close":2110.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":2160.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":2125.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2060.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.04,"pbr_5y_low":1.01,"per_5y_avg":87.35,"per_5y_low":52.4,"current_pbr":1.0,"current_per":54.28,"pbr_5y_high":1.07,"per_5y_high":188.73,"pbr_5y_median":1.05,"per_5y_median":54.13,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":25.0,"per_percentile":75.0,"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":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"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":"RSI 61"},"valuation":{"grade":"C","reason":"PER 54.8x (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":0.2,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.23,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-0.33,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.18,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":null,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":null,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 4개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.05,"per":188.73,"close":2110.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.07,"per":52.4,"close":2160.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.05,"per":54.38,"close":2125.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.01,"per":53.88,"close":2060.0,"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":"54.8배"},{"label":"PBR","value":"1.0배"},{"label":"ROE","value":"0.2%"}],"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":4.86,"pbr":null,"per":null,"roa":0.001986622270689124,"roe":0.0023376358923834465,"revenue":0.0,"market_cap":null,"net_income":27311180.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":13747545471.0,"total_equity":11683248058.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-8492990.0,"operating_margin":null},{"eps":4.86,"pbr":1.03,"per":73.79,"roa":0.001997430890179893,"roe":0.0023426133395622094,"revenue":0.0,"market_cap":12000000000.0,"net_income":27311180.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":13673153917.0,"total_equity":11658424179.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-8492990.0,"operating_margin":null},{"eps":21.12,"pbr":null,"per":null,"roa":0.008717708879960949,"roe":0.01019682665022658,"revenue":0.0,"market_cap":null,"net_income":118600443.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":13604542734.0,"total_equity":11631112999.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-36785050.0,"operating_margin":null},{"eps":7.39,"pbr":null,"per":null,"roa":0.003058110810731405,"roe":0.0035815101414108552,"revenue":0.0,"market_cap":null,"net_income":41514392.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":13575175842.0,"total_equity":11591309353.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":8924480.0,"operating_margin":null},{"eps":5.71,"pbr":null,"per":null,"roa":0.002376843328941205,"roe":0.002775498968444415,"revenue":0.0,"market_cap":null,"net_income":32056444.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":13486982339.0,"total_equity":11549794961.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-11083040.0,"operating_margin":null},{"eps":7.0,"pbr":null,"per":null,"roa":0.0028607883395639806,"roe":0.003331990472205647,"revenue":0.0,"market_cap":null,"net_income":38376995.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":13414832013.0,"total_equity":11517738517.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-9019050.0,"operating_margin":null},{"eps":-8.92,"pbr":null,"per":null,"roa":-0.003751974141996758,"roe":-0.004361519401932466,"revenue":0.0,"market_cap":null,"net_income":-50067458.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":13344297190.0,"total_equity":11479361522.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-25112931.0,"operating_margin":null}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":11.18,"per":188.73,"date":"2025-09","close":2110.0,"source":"reported"},{"eps":11.18,"per":194.99,"date":"2025-10","close":2180.0,"source":"reported"},{"eps":11.18,"per":193.2,"date":"2025-11","close":2160.0,"source":"reported"},{"eps":41.22,"per":52.4,"date":"2025-12","close":2160.0,"source":"reported"},{"eps":41.22,"per":52.52,"date":"2026-01","close":2165.0,"source":"reported"},{"eps":41.22,"per":52.89,"date":"2026-02","close":2180.0,"source":"reported"},{"eps":39.08,"per":54.38,"date":"2026-03","close":2125.0,"source":"reported"},{"eps":39.08,"per":54.63,"date":"2026-04","close":2135.0,"source":"reported"},{"eps":39.08,"per":55.53,"date":"2026-05","close":2170.0,"source":"reported"},{"eps":38.23,"per":53.88,"date":"2026-06","close":2060.0,"source":"reported"},{"eps":38.23,"per":54.41,"date":"2026-07","close":2080.0,"source":"reported"},{"eps":38.23,"per":54.15,"date":"2026-08","close":2070.0,"source":"reported"},{"eps":38.23,"per":53.62,"date":"2026-09","close":2050.0,"source":"reported"},{"eps":38.23,"per":54.67,"date":"2026-10","close":2090.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":83.57,"std":56.8,"count":14,"current":54.67,"lower_1sd":26.77,"upper_1sd":140.38},"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":"대신밸런스제19호스팩","phase":"above-fold","symbol_resolved":true}