{"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":"2026-10-23T09:56:22.564520+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":21.9,"direction":"higher_better","percentile":71},{"name":"영업이익 성장률","unit":"%","value":21.3,"direction":"higher_better","percentile":71}],"summary":"매출 +21.9%","percentile":71},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":29.9,"direction":null,"percentile":30},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-16.7,"direction":"higher_better","percentile":28}],"summary":"RSI 30","percentile":29},"valuation":{"grade":"C","metrics":[],"summary":"PER 12.28x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.5,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":18.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":8.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.5%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.23,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.9,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":19.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.2x, 순차입금비율 0.9x","percentile":45}},"signals":[],"summary":"GS피앤엘(499790)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 6653.18억. 현재가 33,550원, 전일 대비 -4.6%, 30일 -16.7%. PER 12.3배 / ROE 1.5%. 기술적 시그널: RSI 30(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2862.00, 기관 순매도 2915.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.72,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.72%","value_pct":0.72},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":8.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":11.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.9,"direction":"lower_better","percentile":null}],"summary":"배당성향 9%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.72},"catalysts":["RSI 30 (30 이하 과매도 구간)","전분기 대비 매출 22% 성장"],"portfolio":null,"technical":{"macd":-1107.6975066627638,"grade":"D","trend":"하락","atr_14":1428.5714285714287,"rsi_14":29.885057471264375,"sma_20":37122.5,"sma_60":39460.0,"comment":"하락 추세, RSI 30","analysis":"RSI(14) 29.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1107.70)가 시그널선(-1036.75)을 하회합니다(데드크로스). 현재가가 SMA20(37122)과 SMA60(39460) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 34475~39770 (현재 위치 -17%).","bb_lower":34474.58100577076,"bb_upper":39770.41899422924,"macd_signal":-1036.7464397840004},"change_pct":-3.98,"chart_data":[{"date":"2024-12-23","open":30100,"high":33100,"low":24400,"close":25550,"volume":1929541},{"date":"2024-12-24","open":24842,"high":27123,"low":23999,"close":24693,"volume":281710},{"date":"2024-12-26","open":24892,"high":25090,"low":22115,"close":23057,"volume":370594},{"date":"2024-12-27","open":22611,"high":22809,"low":21520,"close":21917,"volume":203892},{"date":"2024-12-30","open":21520,"high":22165,"low":20429,"close":22016,"volume":244998},{"date":"2025-01-02","open":21718,"high":23305,"low":21718,"close":22016,"volume":137261},{"date":"2025-01-03","open":21718,"high":22363,"low":21421,"close":22065,"volume":120279},{"date":"2025-01-06","open":22214,"high":23404,"low":22165,"close":22809,"volume":103368},{"date":"2025-01-07","open":22760,"high":23553,"low":22214,"close":22660,"volume":130391},{"date":"2025-01-08","open":22660,"high":22660,"low":21470,"close":22016,"volume":245252},{"date":"2025-01-09","open":22016,"high":22065,"low":21322,"close":21322,"volume":107175},{"date":"2025-01-10","open":21421,"high":21619,"low":21123,"close":21520,"volume":80346},{"date":"2025-01-13","open":21272,"high":21718,"low":21024,"close":21272,"volume":30203},{"date":"2025-01-14","open":21272,"high":21570,"low":20925,"close":21570,"volume":29219},{"date":"2025-01-15","open":21322,"high":21570,"low":20826,"close":20875,"volume":109406,"rsi_14":19.18},{"date":"2025-01-16","open":21173,"high":21173,"low":20578,"close":20727,"volume":51374,"rsi_14":20.59},{"date":"2025-01-17","open":20727,"high":21322,"low":20528,"close":21074,"volume":99196,"rsi_14":31.82},{"date":"2025-01-20","open":21024,"high":21520,"low":20677,"close":21371,"volume":62313,"rsi_14":44.09},{"date":"2025-01-21","open":21223,"high":21470,"low":20380,"close":20875,"volume":68571,"rsi_14":38.61},{"date":"2025-01-22","open":20826,"high":20875,"low":19884,"close":20231,"volume":214468,"rsi_14":34.21,"sma_20":22155.0},{"date":"2025-01-23","open":19933,"high":20231,"low":19527,"close":19675,"volume":109288,"rsi_14":30.6,"sma_20":21869.5},{"date":"2025-01-24","open":19576,"high":19715,"low":19071,"close":19239,"volume":141453,"rsi_14":19.49,"sma_20":21594.5},{"date":"2025-01-31","open":19239,"high":19437,"low":18654,"close":19061,"volume":104077,"rsi_14":19.39,"sma_20":21393.0},{"date":"2025-02-03","open":19051,"high":20132,"low":18406,"close":19785,"volume":54628,"rsi_14":31.28,"sma_20":21285.5},{"date":"2025-02-04","open":19775,"high":20727,"low":19447,"close":20429,"volume":85226,"rsi_14":42.45,"sma_20":21205.5},{"date":"2025-02-05","open":20627,"high":20975,"low":19983,"close":20826,"volume":56343,"rsi_14":44.32,"sma_20":21145.5},{"date":"2025-02-06","open":20578,"high":21024,"low":20380,"close":20429,"volume":36516,"rsi_14":43.26,"sma_20":21063.0},{"date":"2025-02-07","open":20727,"high":20776,"low":19983,"close":20380,"volume":24771,"rsi_14":40.1,"sma_20":20940.5},{"date":"2025-02-10","open":20231,"high":20677,"low":19933,"close":20181,"volume":39376,"rsi_14":43.71,"sma_20":20815.5},{"date":"2025-02-11","open":20429,"high":20429,"low":19814,"close":19933,"volume":44751,"rsi_14":42.93,"sma_20":20710.5},{"date":"2025-02-12","open":19933,"high":20578,"low":19814,"close":19983,"volume":25051,"rsi_14":39.74,"sma_20":20643.0},{"date":"2025-02-13","open":19983,"high":20132,"low":19547,"close":19785,"volume":72131,"rsi_14":34.79,"sma_20":20555.5},{"date":"2025-02-14","open":19834,"high":20231,"low":19715,"close":19785,"volume":29175,"rsi_14":38.45,"sma_20":20480.5},{"date":"2025-02-17","open":19785,"high":20429,"low":19785,"close":20231,"volume":22704,"rsi_14":50.0,"sma_20":20413.0},{"date":"2025-02-18","open":20231,"high":20380,"low":19804,"close":19834,"volume":34766,"rsi_14":51.82,"sma_20":20360.5},{"date":"2025-02-19","open":19834,"high":20231,"low":19755,"close":19983,"volume":47104,"rsi_14":59.12,"sma_20":20323.0},{"date":"2025-02-20","open":20032,"high":21818,"low":19983,"close":21470,"volume":157386,"rsi_14":72.38,"sma_20":20343.0},{"date":"2025-02-21","open":21470,"high":22710,"low":21470,"close":22561,"volume":178414,"rsi_14":74.14,"sma_20":20403.0},{"date":"2025-02-24","open":22214,"high":22908,"low":22016,"close":22462,"volume":74885,"rsi_14":69.52,"sma_20":20483.0},{"date":"2025-02-25","open":22065,"high":23057,"low":22065,"close":22660,"volume":50003,"rsi_14":68.32,"sma_20":20605.5},{"date":"2025-02-26","open":22413,"high":22710,"low":22313,"close":22561,"volume":26009,"rsi_14":72.63,"sma_20":20751.0},{"date":"2025-02-27","open":22561,"high":22710,"low":21570,"close":22214,"volume":22185,"rsi_14":68.32,"sma_20":20901.0},{"date":"2025-02-28","open":22016,"high":22214,"low":21173,"close":21173,"volume":51871,"rsi_14":58.47,"sma_20":21007.5},{"date":"2025-03-04","open":21173,"high":21173,"low":19933,"close":19933,"volume":45214,"rsi_14":50.0,"sma_20":21015.0},{"date":"2025-03-05","open":19884,"high":20627,"low":19884,"close":20380,"volume":23293,"rsi_14":52.74,"sma_20":21012.5},{"date":"2025-03-06","open":20330,"high":20627,"low":19606,"close":19735,"volume":84147,"rsi_14":49.68,"sma_20":20957.5},{"date":"2025-03-07","open":19735,"high":20380,"low":19705,"close":19834,"volume":34590,"rsi_14":50.32,"sma_20":20927.5},{"date":"2025-03-10","open":19933,"high":20082,"low":19616,"close":19834,"volume":45494,"rsi_14":47.3,"sma_20":20900.0},{"date":"2025-03-11","open":19537,"high":19824,"low":19041,"close":19170,"volume":61917,"rsi_14":45.63,"sma_20":20849.0},{"date":"2025-03-12","open":19269,"high":19318,"low":18842,"close":19259,"volume":77257,"rsi_14":45.2,"sma_20":20815.0},{"date":"2025-03-13","open":19318,"high":19328,"low":18743,"close":18813,"volume":71580,"rsi_14":29.57,"sma_20":20756.0},{"date":"2025-03-14","open":18862,"high":18952,"low":18694,"close":18912,"volume":40181,"rsi_14":16.91,"sma_20":20712.0},{"date":"2025-03-17","open":19160,"high":19170,"low":18793,"close":19031,"volume":23246,"rsi_14":19.0,"sma_20":20674.0},{"date":"2025-03-18","open":19150,"high":19318,"low":18932,"close":19061,"volume":39080,"rsi_14":16.45,"sma_20":20615.0},{"date":"2025-03-19","open":19219,"high":19418,"low":18942,"close":19299,"volume":31690,"rsi_14":20.36,"sma_20":20588.0},{"date":"2025-03-20","open":19378,"high":19537,"low":19239,"close":19398,"volume":30672,"rsi_14":23.21,"sma_20":20558.5},{"date":"2025-03-21","open":19418,"high":19497,"low":18565,"close":18604,"volume":110097,"rsi_14":24.36,"sma_20":20414.0},{"date":"2025-03-24","open":18594,"high":18892,"low":18535,"close":18704,"volume":16605,"rsi_14":34.1,"sma_20":20219.5},{"date":"2025-03-25","open":18892,"high":18902,"low":18634,"close":18644,"volume":14168,"rsi_14":25.07,"sma_20":20027.0},{"date":"2025-03-26","open":18832,"high":18832,"low":18585,"close":18614,"volume":9897,"rsi_14":30.45,"sma_20":19823.0,"sma_60":20861.17},{"date":"2025-03-27","open":18664,"high":18664,"low":18099,"close":18099,"volume":38077,"rsi_14":23.56,"sma_20":19598.0,"sma_60":20739.5},{"date":"2025-03-28","open":18366,"high":18366,"low":17573,"close":17633,"volume":36607,"rsi_14":20.63,"sma_20":19367.0,"sma_60":20620.83},{"date":"2025-03-31","open":17593,"high":17593,"low":16928,"close":17117,"volume":36883,"rsi_14":21.49,"sma_20":19162.5,"sma_60":20521.0},{"date":"2025-04-01","open":17533,"high":17742,"low":17157,"close":17732,"volume":20263,"rsi_14":31.49,"sma_20":19051.5,"sma_60":20450.67},{"date":"2025-04-02","open":17940,"high":17940,"low":17157,"close":17603,"volume":45497,"rsi_14":34.11,"sma_20":18911.5,"sma_60":20376.5},{"date":"2025-04-03","open":17652,"high":17652,"low":16899,"close":16909,"volume":42978,"rsi_14":27.25,"sma_20":18769.0,"sma_60":20290.67},{"date":"2025-04-04","open":16899,"high":18198,"low":16700,"close":18148,"volume":64631,"rsi_14":42.01,"sma_20":18684.0,"sma_60":20224.83},{"date":"2025-04-07","open":18049,"high":18079,"low":16770,"close":17127,"volume":57580,"rsi_14":35.16,"sma_20":18547.5,"sma_60":20129.33},{"date":"2025-04-08","open":17345,"high":17345,"low":16819,"close":16958,"volume":24903,"rsi_14":31.85,"sma_20":18436.0,"sma_60":20033.5},{"date":"2025-04-09","open":16829,"high":16948,"low":16373,"close":16452,"volume":44807,"rsi_14":28.51,"sma_20":18294.5,"sma_60":19940.0},{"date":"2025-04-10","open":16968,"high":17157,"low":16561,"close":17127,"volume":29369,"rsi_14":39.03,"sma_20":18209.5,"sma_60":19869.5},{"date":"2025-04-11","open":17117,"high":17385,"low":16859,"close":17385,"volume":20354,"rsi_14":40.43,"sma_20":18132.5,"sma_60":19800.0},{"date":"2025-04-14","open":17454,"high":17642,"low":17355,"close":17454,"volume":27118,"rsi_14":41.38,"sma_20":18053.0,"sma_60":19735.83},{"date":"2025-04-15","open":17444,"high":19338,"low":17444,"close":18932,"volume":94795,"rsi_14":51.9,"sma_20":18046.5,"sma_60":19691.5},{"date":"2025-04-16","open":18932,"high":19467,"low":18654,"close":18654,"volume":27683,"rsi_14":53.42,"sma_20":18014.0,"sma_60":19654.17},{"date":"2025-04-17","open":18842,"high":19437,"low":18049,"close":19140,"volume":34917,"rsi_14":59.27,"sma_20":18001.0,"sma_60":19627.5},{"date":"2025-04-18","open":19160,"high":19785,"low":19080,"close":19100,"volume":28404,"rsi_14":62.95,"sma_20":18026.0,"sma_60":19594.33},{"date":"2025-04-21","open":19120,"high":20181,"low":19071,"close":20181,"volume":71342,"rsi_14":65.08,"sma_20":18100.5,"sma_60":19574.33},{"date":"2025-04-22","open":20181,"high":20528,"low":19834,"close":20479,"volume":51992,"rsi_14":67.34,"sma_20":18193.0,"sma_60":19567.67},{"date":"2025-04-23","open":20429,"high":20429,"low":19675,"close":19834,"volume":47864,"rsi_14":67.75,"sma_20":18254.5,"sma_60":19561.0},{"date":"2025-04-24","open":19834,"high":20380,"low":19715,"close":19804,"volume":26518,"rsi_14":61.78,"sma_20":18340.5,"sma_60":19563.17},{"date":"2025-04-25","open":19804,"high":20280,"low":19755,"close":19983,"volume":37117,"rsi_14":73.08,"sma_20":18459.0,"sma_60":19575.67},{"date":"2025-04-28","open":19834,"high":20528,"low":19745,"close":20132,"volume":39508,"rsi_14":75.72,"sma_20":18611.0,"sma_60":19593.67},{"date":"2025-04-29","open":20132,"high":21272,"low":20032,"close":20727,"volume":82021,"rsi_14":84.15,"sma_20":18762.0,"sma_60":19609.5},{"date":"2025-04-30","open":20528,"high":21223,"low":20479,"close":20925,"volume":37454,"rsi_14":82.85,"sma_20":18929.5,"sma_60":19617.83},{"date":"2025-05-02","open":20925,"high":21123,"low":19933,"close":20032,"volume":33190,"rsi_14":70.63,"sma_20":19087.0,"sma_60":19604.5},{"date":"2025-05-07","open":20380,"high":20528,"low":19884,"close":19933,"volume":34650,"rsi_14":69.23,"sma_20":19177.0,"sma_60":19596.17},{"date":"2025-05-08","open":20132,"high":20578,"low":19636,"close":20330,"volume":34534,"rsi_14":63.03,"sma_20":19338.5,"sma_60":19595.33},{"date":"2025-05-09","open":20330,"high":22958,"low":19834,"close":21223,"volume":304624,"rsi_14":71.48,"sma_20":19553.5,"sma_60":19612.83},{"date":"2025-05-12","open":20826,"high":23801,"low":20826,"close":22660,"volume":302432,"rsi_14":75.39,"sma_20":19866.5,"sma_60":19658.67},{"date":"2025-05-13","open":22660,"high":23305,"low":22611,"close":22859,"volume":134775,"rsi_14":76.5,"sma_20":20155.5,"sma_60":19707.0},{"date":"2025-05-14","open":22859,"high":23454,"low":22413,"close":23008,"volume":112887,"rsi_14":72.95,"sma_20":20439.0,"sma_60":19761.17},{"date":"2025-05-15","open":23008,"high":23008,"low":22065,"close":22611,"volume":183855,"rsi_14":67.04,"sma_20":20699.0,"sma_60":19808.67},{"date":"2025-05-16","open":22561,"high":22561,"low":21768,"close":22016,"volume":97630,"rsi_14":67.57,"sma_20":20854.5,"sma_60":19838.67},{"date":"2025-05-19","open":22016,"high":22165,"low":21322,"close":22115,"volume":76840,"rsi_14":68.4,"sma_20":21029.0,"sma_60":19877.0},{"date":"2025-05-20","open":22115,"high":26330,"low":21470,"close":25685,"volume":736318,"rsi_14":79.49,"sma_20":21359.0,"sma_60":19972.83},{"date":"2025-05-21","open":25884,"high":28214,"low":25884,"close":26974,"volume":466651,"rsi_14":81.65,"sma_20":21756.0,"sma_60":20065.33},{"date":"2025-05-22","open":27272,"high":29107,"low":27074,"close":28065,"volume":406481,"rsi_14":82.46,"sma_20":22153.5,"sma_60":20157.83},{"date":"2025-05-23","open":28115,"high":28859,"low":27520,"close":28115,"volume":105875,"rsi_14":82.22,"sma_20":22538.5,"sma_60":20252.83},{"date":"2025-05-26","open":27619,"high":28264,"low":27024,"close":28065,"volume":273237,"rsi_14":88.94,"sma_20":22953.5,"sma_60":20343.67},{"date":"2025-05-27","open":28611,"high":31933,"low":28363,"close":30346,"volume":1037636,"rsi_14":91.67,"sma_20":23485.0,"sma_60":20474.5},{"date":"2025-05-28","open":30049,"high":31140,"low":29057,"close":29553,"volume":352778,"rsi_14":85.77,"sma_20":23967.5,"sma_60":20597.83},{"date":"2025-05-29","open":29553,"high":30644,"low":28412,"close":30049,"volume":243322,"rsi_14":85.32,"sma_20":24467.5,"sma_60":20747.0},{"date":"2025-05-30","open":30594,"high":31635,"low":29950,"close":30049,"volume":282376,"rsi_14":83.41,"sma_20":24937.5,"sma_60":20917.0},{"date":"2025-06-02","open":30545,"high":32379,"low":30148,"close":32230,"volume":371399,"rsi_14":85.93,"sma_20":25507.5,"sma_60":21116.17},{"date":"2025-06-04","open":32230,"high":33966,"low":31784,"close":32528,"volume":322506,"rsi_14":86.09,"sma_20":26137.5,"sma_60":21331.17},{"date":"2025-06-05","open":32230,"high":32280,"low":30693,"close":32082,"volume":321058,"rsi_14":85.77,"sma_20":26750.0,"sma_60":21537.0},{"date":"2025-06-09","open":31288,"high":34363,"low":31288,"close":33321,"volume":342714,"rsi_14":90.71,"sma_20":27405.0,"sma_60":21763.67},{"date":"2025-06-10","open":33371,"high":34115,"low":32330,"close":33718,"volume":192935,"rsi_14":90.91,"sma_20":28035.0,"sma_60":22008.17},{"date":"2025-06-11","open":33867,"high":34313,"low":32528,"close":33073,"volume":135895,"rsi_14":82.82,"sma_20":28560.0,"sma_60":22240.33},{"date":"2025-06-12","open":32726,"high":34511,"low":31933,"close":33024,"volume":262242,"rsi_14":80.2,"sma_20":29072.5,"sma_60":22479.17},{"date":"2025-06-13","open":33173,"high":33173,"low":30693,"close":31536,"volume":374510,"rsi_14":66.67,"sma_20":29502.5,"sma_60":22691.33},{"date":"2025-06-16","open":31983,"high":35602,"low":31983,"close":33569,"volume":506576,"rsi_14":72.0,"sma_20":30055.0,"sma_60":22935.67},{"date":"2025-06-17","open":33668,"high":34561,"low":31487,"close":32330,"volume":253019,"rsi_14":65.69,"sma_20":30575.0,"sma_60":23158.67},{"date":"2025-06-18","open":31933,"high":34263,"low":31635,"close":32280,"volume":276264,"rsi_14":58.52,"sma_20":31087.5,"sma_60":23376.83},{"date":"2025-06-19","open":32330,"high":35156,"low":32330,"close":34858,"volume":464777,"rsi_14":70.19,"sma_20":31550.0,"sma_60":23636.67},{"date":"2025-06-20","open":34363,"high":36495,"low":33768,"close":34958,"volume":501186,"rsi_14":69.26,"sma_20":31952.5,"sma_60":23911.5},{"date":"2025-06-23","open":34809,"high":37387,"low":34809,"close":37189,"volume":307233,"rsi_14":73.84,"sma_20":32412.5,"sma_60":24222.17},{"date":"2025-06-24","open":37437,"high":37437,"low":35553,"close":36098,"volume":224695,"rsi_14":63.93,"sma_20":32815.0,"sma_60":24515.5},{"date":"2025-06-25","open":35701,"high":37090,"low":34908,"close":35255,"volume":203486,"rsi_14":59.45,"sma_20":33177.5,"sma_60":24795.17,"sma_120":22828.17},{"date":"2025-06-26","open":35701,"high":35900,"low":34363,"close":35404,"volume":226255,"rsi_14":61.75,"sma_20":33432.5,"sma_60":25086.0,"sma_120":22912.75},{"date":"2025-06-27","open":34908,"high":36495,"low":34710,"close":36049,"volume":105193,"rsi_14":60.07,"sma_20":33760.0,"sma_60":25395.5,"sma_120":23008.17},{"date":"2025-06-30","open":35503,"high":36842,"low":35057,"close":35751,"volume":160511,"rsi_14":57.56,"sma_20":34047.5,"sma_60":25708.67,"sma_120":23114.83},{"date":"2025-07-01","open":35900,"high":36991,"low":35602,"close":35751,"volume":143380,"rsi_14":60.47,"sma_20":34335.0,"sma_60":26011.5,"sma_120":23231.08},{"date":"2025-07-02","open":35949,"high":35949,"low":34164,"close":35206,"volume":125499,"rsi_14":58.21,"sma_20":34485.0,"sma_60":26307.33,"sma_120":23341.92},{"date":"2025-07-03","open":35900,"high":37933,"low":35801,"close":37040,"volume":304913,"rsi_14":70.18,"sma_20":34712.5,"sma_60":26645.67,"sma_120":23468.17},{"date":"2025-07-04","open":36396,"high":38181,"low":34809,"close":34809,"volume":148671,"rsi_14":54.48,"sma_20":34850.0,"sma_60":26925.67,"sma_120":23575.25},{"date":"2025-07-07","open":34313,"high":40065,"low":34065,"close":39272,"volume":377029,"rsi_14":70.35,"sma_20":35150.0,"sma_60":27297.83,"sma_120":23713.58},{"date":"2025-07-08","open":38776,"high":40858,"low":38082,"close":40610,"volume":244002,"rsi_14":72.7,"sma_20":35497.5,"sma_60":27695.33,"sma_120":23864.42},{"date":"2025-07-09","open":40858,"high":42792,"low":39569,"close":41106,"volume":276734,"rsi_14":69.21,"sma_20":35902.5,"sma_60":28109.67,"sma_120":24024.83},{"date":"2025-07-10","open":41057,"high":44181,"low":40710,"close":42445,"volume":362423,"rsi_14":71.39,"sma_20":36377.5,"sma_60":28535.17,"sma_120":24202.33},{"date":"2025-07-11","open":42594,"high":44081,"low":41800,"close":42296,"volume":221627,"rsi_14":66.56,"sma_20":36920.0,"sma_60":28953.83,"sma_120":24376.92},{"date":"2025-07-14","open":43040,"high":46114,"low":42842,"close":44379,"volume":290889,"rsi_14":75.23,"sma_20":37465.0,"sma_60":29406.33,"sma_120":24571.08},{"date":"2025-07-15","open":44230,"high":45966,"low":43090,"close":43437,"volume":111557,"rsi_14":74.77,"sma_20":38025.0,"sma_60":29818.17,"sma_120":24754.83},{"date":"2025-07-16","open":43486,"high":44676,"low":41057,"close":42048,"volume":231374,"rsi_14":68.72,"sma_20":38517.5,"sma_60":30211.33,"sma_120":24932.75},{"date":"2025-07-17","open":41999,"high":43486,"low":41156,"close":41850,"volume":154928,"rsi_14":66.76,"sma_20":38870.0,"sma_60":30593.0,"sma_120":25110.25},{"date":"2025-07-18","open":41751,"high":44528,"low":41205,"close":43139,"volume":211428,"rsi_14":70.19,"sma_20":39282.5,"sma_60":30997.0,"sma_120":25295.67},{"date":"2025-07-21","open":42495,"high":43784,"low":41999,"close":42098,"volume":149095,"rsi_14":66.41,"sma_20":39530.0,"sma_60":31365.33,"sma_120":25469.83},{"date":"2025-07-22","open":43139,"high":46114,"low":43139,"close":43685,"volume":531798,"rsi_14":70.8,"sma_20":39912.5,"sma_60":31755.33,"sma_120":25661.5},{"date":"2025-07-23","open":43982,"high":44081,"low":40660,"close":42197,"volume":243124,"rsi_14":62.87,"sma_20":40262.5,"sma_60":32131.17,"sma_120":25846.08},{"date":"2025-07-24","open":42296,"high":42445,"low":40710,"close":40858,"volume":168914,"rsi_14":65.8,"sma_20":40537.5,"sma_60":32485.0,"sma_120":26024.08},{"date":"2025-07-25","open":41701,"high":42098,"low":39718,"close":40164,"volume":96790,"rsi_14":52.9,"sma_20":40745.0,"sma_60":32824.17,"sma_120":26199.92},{"date":"2025-07-28","open":38627,"high":39024,"low":36644,"close":37338,"volume":303731,"rsi_14":40.29,"sma_20":40825.0,"sma_60":33113.33,"sma_120":26353.5},{"date":"2025-07-29","open":37189,"high":37685,"low":36098,"close":36495,"volume":211160,"rsi_14":36.6,"sma_20":40862.5,"sma_60":33378.33,"sma_120":26493.92},{"date":"2025-07-30","open":37139,"high":38131,"low":36743,"close":37635,"volume":99601,"rsi_14":35.86,"sma_20":40985.0,"sma_60":33659.17,"sma_120":26638.5},{"date":"2025-07-31","open":38329,"high":40065,"low":37486,"close":38131,"volume":178035,"rsi_14":38.0,"sma_20":41040.0,"sma_60":33963.33,"sma_120":26783.92},{"date":"2025-08-01","open":36792,"high":36792,"low":34263,"close":34412,"volume":398428,"rsi_14":23.76,"sma_20":41020.0,"sma_60":34206.67,"sma_120":26901.42},{"date":"2025-08-04","open":34462,"high":37586,"low":34065,"close":37090,"volume":273068,"rsi_14":34.69,"sma_20":40910.0,"sma_60":34488.33,"sma_120":27041.83},{"date":"2025-08-05","open":38181,"high":40957,"low":37734,"close":39966,"volume":270658,"rsi_14":45.31,"sma_20":40877.5,"sma_60":34803.33,"sma_120":27208.08},{"date":"2025-08-06","open":43189,"high":47453,"low":41701,"close":46263,"volume":743205,"rsi_14":57.79,"sma_20":41137.5,"sma_60":35200.0,"sma_120":27429.33},{"date":"2025-08-07","open":45866,"high":48346,"low":45618,"close":48098,"volume":186603,"rsi_14":58.59,"sma_20":41422.5,"sma_60":35624.17,"sma_120":27665.58},{"date":"2025-08-08","open":48842,"high":48842,"low":46610,"close":47354,"volume":157609,"rsi_14":59.2,"sma_20":41677.5,"sma_60":36033.33,"sma_120":27897.25},{"date":"2025-08-11","open":47850,"high":49982,"low":45668,"close":47056,"volume":178584,"rsi_14":56.18,"sma_20":41812.5,"sma_60":36444.17,"sma_120":28126.42},{"date":"2025-08-12","open":47056,"high":48941,"low":46164,"close":46362,"volume":193685,"rsi_14":57.87,"sma_20":41960.0,"sma_60":36853.33,"sma_120":28346.0},{"date":"2025-08-13","open":46065,"high":46908,"low":44676,"close":45569,"volume":131874,"rsi_14":59.08,"sma_20":42137.5,"sma_60":37247.5,"sma_120":28562.25},{"date":"2025-08-14","open":45123,"high":46263,"low":44577,"close":45718,"volume":102669,"rsi_14":60.94,"sma_20":42332.5,"sma_60":37584.17,"sma_120":28778.5},{"date":"2025-08-18","open":45718,"high":48941,"low":45718,"close":47056,"volume":149089,"rsi_14":70.33,"sma_20":42530.0,"sma_60":37921.67,"sma_120":28993.5},{"date":"2025-08-19","open":47056,"high":47701,"low":44924,"close":45172,"volume":91668,"rsi_14":67.4,"sma_20":42685.0,"sma_60":38209.17,"sma_120":29183.5},{"date":"2025-08-20","open":43784,"high":47453,"low":42693,"close":46957,"volume":204589,"rsi_14":68.22,"sma_20":42850.0,"sma_60":38525.83,"sma_120":29389.33},{"date":"2025-08-21","open":47007,"high":48742,"low":46214,"close":47106,"volume":117751,"rsi_14":67.78,"sma_20":43097.5,"sma_60":38845.83,"sma_120":29594.75},{"date":"2025-08-22","open":47106,"high":48197,"low":46660,"close":46759,"volume":96860,"rsi_14":78.23,"sma_20":43395.0,"sma_60":39121.67,"sma_120":29798.08},{"date":"2025-08-25","open":48346,"high":49089,"low":45718,"close":46164,"volume":138665,"rsi_14":72.93,"sma_20":43697.5,"sma_60":39400.83,"sma_120":29999.33},{"date":"2025-08-26","open":46263,"high":49883,"low":46263,"close":49238,"volume":254836,"rsi_14":73.2,"sma_20":44297.5,"sma_60":39723.33,"sma_120":30235.17},{"date":"2025-08-27","open":49238,"high":50081,"low":47899,"close":48346,"volume":156717,"rsi_14":57.14,"sma_20":44895.0,"sma_60":40030.83,"sma_120":30473.92},{"date":"2025-08-28","open":47999,"high":48197,"low":46015,"close":47701,"volume":99263,"rsi_14":48.52,"sma_20":45402.5,"sma_60":40290.83,"sma_120":30703.5},{"date":"2025-08-29","open":47503,"high":49982,"low":47106,"close":48494,"volume":85990,"rsi_14":54.24,"sma_20":45925.0,"sma_60":40559.17,"sma_120":30945.17},{"date":"2025-09-01","open":49089,"high":49982,"low":47304,"close":47552,"volume":72161,"rsi_14":51.76,"sma_20":46587.5,"sma_60":40819.17,"sma_120":31178.08},{"date":"2025-09-02","open":47800,"high":48842,"low":46660,"close":47056,"volume":74462,"rsi_14":52.5,"sma_20":47090.0,"sma_60":41050.0,"sma_120":31406.83},{"date":"2025-09-03","open":48147,"high":51172,"low":48147,"close":49585,"volume":318737,"rsi_14":62.86,"sma_20":47575.0,"sma_60":41316.67,"sma_120":31662.42},{"date":"2025-09-04","open":50180,"high":55734,"low":50081,"close":55734,"volume":371704,"rsi_14":73.17,"sma_20":48052.5,"sma_60":41697.5,"sma_120":31968.92},{"date":"2025-09-05","open":55238,"high":57717,"low":53750,"close":55238,"volume":208103,"rsi_14":69.69,"sma_20":48412.5,"sma_60":42070.83,"sma_120":32275.0},{"date":"2025-09-08","open":54742,"high":55238,"low":53255,"close":54048,"volume":118331,"rsi_14":72.1,"sma_20":48750.0,"sma_60":42449.17,"sma_120":32570.25},{"date":"2025-09-09","open":54345,"high":56527,"low":53056,"close":55833,"volume":134294,"rsi_14":72.1,"sma_20":49192.5,"sma_60":42823.33,"sma_120":32879.5},{"date":"2025-09-10","open":55932,"high":56031,"low":53155,"close":53453,"volume":177182,"rsi_14":64.22,"sma_20":49550.0,"sma_60":43178.33,"sma_120":33168.5},{"date":"2025-09-11","open":53453,"high":54048,"low":52362,"close":53552,"volume":176318,"rsi_14":65.39,"sma_20":49952.5,"sma_60":43535.83,"sma_120":33456.33},{"date":"2025-09-12","open":52858,"high":53949,"low":51668,"close":52660,"volume":191689,"rsi_14":64.52,"sma_20":50302.5,"sma_60":43835.0,"sma_120":33735.83},{"date":"2025-09-15","open":52461,"high":52858,"low":50379,"close":52660,"volume":176629,"rsi_14":58.87,"sma_20":50585.0,"sma_60":44132.5,"sma_120":34022.0},{"date":"2025-09-16","open":52263,"high":54742,"low":51866,"close":54643,"volume":174165,"rsi_14":65.45,"sma_20":51062.5,"sma_60":44425.83,"sma_120":34324.0},{"date":"2025-09-17","open":53850,"high":57023,"low":53850,"close":55932,"volume":254356,"rsi_14":69.58,"sma_20":51515.0,"sma_60":44759.17,"sma_120":34637.33},{"date":"2025-09-18","open":57401,"high":60033,"low":56794,"close":58312,"volume":179996,"rsi_14":70.14,"sma_20":52020.0,"sma_60":45126.67,"sma_120":34960.92},{"date":"2025-09-19","open":57400,"high":57800,"low":55900,"close":56200,"volume":107594,"rsi_14":68.71,"sma_20":52472.5,"sma_60":45468.33,"sma_120":35277.17},{"date":"2025-09-22","open":54941,"high":55238,"low":53155,"close":54147,"volume":141271,"rsi_14":65.44,"sma_20":52875.0,"sma_60":45772.5,"sma_120":35584.0},{"date":"2025-09-23","open":55040,"high":55238,"low":53552,"close":54841,"volume":116995,"rsi_14":62.44,"sma_20":53157.5,"sma_60":46093.33,"sma_120":35901.0},{"date":"2025-09-24","open":54841,"high":54841,"low":52065,"close":53453,"volume":196989,"rsi_14":43.03,"sma_20":53415.0,"sma_60":46390.83,"sma_120":36201.17},{"date":"2025-09-25","open":53552,"high":53750,"low":49536,"close":49684,"volume":228280,"rsi_14":35.86,"sma_20":53515.0,"sma_60":46634.17,"sma_120":36470.75},{"date":"2025-09-26","open":50379,"high":51271,"low":48941,"close":50379,"volume":158366,"rsi_14":40.41,"sma_20":53610.0,"sma_60":46858.33,"sma_120":36752.0},{"date":"2025-09-29","open":52065,"high":53155,"low":49684,"close":49784,"volume":211904,"rsi_14":33.15,"sma_20":53722.5,"sma_60":47110.0,"sma_120":37017.83},{"date":"2025-09-30","open":50081,"high":50875,"low":48643,"close":48941,"volume":90997,"rsi_14":36.25,"sma_20":53817.5,"sma_60":47272.5,"sma_120":37285.17},{"date":"2025-10-01","open":48941,"high":49387,"low":46858,"close":48296,"volume":271117,"rsi_14":34.5,"sma_20":53752.5,"sma_60":47401.67,"sma_120":37548.5},{"date":"2025-10-02","open":48354,"high":48354,"low":45317,"close":46313,"volume":448909,"rsi_14":32.07,"sma_20":53267.5,"sma_60":47485.83,"sma_120":37797.75},{"date":"2025-10-10","open":45718,"high":46660,"low":42247,"close":44131,"volume":402315,"rsi_14":28.92,"sma_20":52707.5,"sma_60":47514.17,"sma_120":38024.67},{"date":"2025-10-13","open":43486,"high":45420,"low":43139,"close":43883,"volume":226998,"rsi_14":20.91,"sma_20":52195.0,"sma_60":47540.83,"sma_120":38247.33},{"date":"2025-10-14","open":44329,"high":44329,"low":40412,"close":41156,"volume":361529,"rsi_14":12.94,"sma_20":51455.0,"sma_60":47486.67,"sma_120":38446.5},{"date":"2025-10-15","open":41305,"high":43833,"low":41305,"close":43833,"volume":230736,"rsi_14":18.98,"sma_20":50970.0,"sma_60":47493.33,"sma_120":38655.75},{"date":"2025-10-16","open":43784,"high":43784,"low":39767,"close":39916,"volume":523577,"rsi_14":16.98,"sma_20":50282.5,"sma_60":47457.5,"sma_120":38834.42},{"date":"2025-10-17","open":40164,"high":40908,"low":38924,"close":39371,"volume":233821,"rsi_14":17.75,"sma_20":49612.5,"sma_60":47415.83,"sma_120":39004.42},{"date":"2025-10-20","open":39867,"high":40957,"low":39073,"close":40362,"volume":175966,"rsi_14":18.8,"sma_20":48992.5,"sma_60":47369.17,"sma_120":39183.08},{"date":"2025-10-21","open":41057,"high":42048,"low":39767,"close":40164,"volume":337344,"rsi_14":19.82,"sma_20":48262.5,"sma_60":47336.67,"sma_120":39351.0},{"date":"2025-10-22","open":40164,"high":40214,"low":39222,"close":39867,"volume":173094,"rsi_14":23.53,"sma_20":47452.5,"sma_60":47272.5,"sma_120":39513.92},{"date":"2025-10-23","open":39916,"high":41156,"low":39619,"close":39867,"volume":196892,"rsi_14":20.56,"sma_20":46582.5,"sma_60":47233.33,"sma_120":39682.25},{"date":"2025-10-24","open":40115,"high":40115,"low":38677,"close":39172,"volume":219900,"rsi_14":20.44,"sma_20":45747.5,"sma_60":47205.0,"sma_120":39845.0},{"date":"2025-10-27","open":38776,"high":39619,"low":38082,"close":38924,"volume":197599,"rsi_14":21.14,"sma_20":44980.0,"sma_60":47184.17,"sma_120":40004.17},{"date":"2025-10-28","open":39222,"high":41007,"low":38677,"close":40065,"volume":180617,"rsi_14":26.94,"sma_20":44235.0,"sma_60":47230.0,"sma_120":40171.67},{"date":"2025-10-29","open":40362,"high":40660,"low":37784,"close":38082,"volume":194536,"rsi_14":27.25,"sma_20":43460.0,"sma_60":47256.67,"sma_120":40317.5},{"date":"2025-10-30","open":37933,"high":38329,"low":37338,"close":38032,"volume":118202,"rsi_14":30.6,"sma_20":42872.5,"sma_60":47263.33,"sma_120":40461.25},{"date":"2025-10-31","open":38032,"high":39222,"low":37734,"close":38032,"volume":99655,"rsi_14":31.09,"sma_20":42250.0,"sma_60":47261.67,"sma_120":40612.5},{"date":"2025-11-03","open":38577,"high":39619,"low":37040,"close":37883,"volume":211642,"rsi_14":37.31,"sma_20":41650.0,"sma_60":47320.0,"sma_120":40763.33},{"date":"2025-11-04","open":38032,"high":42990,"low":38032,"close":42346,"volume":588799,"rsi_14":44.93,"sma_20":41317.5,"sma_60":47408.33,"sma_120":40948.33},{"date":"2025-11-05","open":41701,"high":41701,"low":38280,"close":38627,"volume":254982,"rsi_14":45.55,"sma_20":40830.0,"sma_60":47385.83,"sma_120":41094.58},{"date":"2025-11-06","open":39420,"high":39867,"low":37288,"close":38280,"volume":226161,"rsi_14":46.18,"sma_20":40435.0,"sma_60":47251.67,"sma_120":41225.83},{"date":"2025-11-07","open":37933,"high":40858,"low":37189,"close":40313,"volume":292249,"rsi_14":49.84,"sma_20":40242.5,"sma_60":47120.83,"sma_120":41372.5},{"date":"2025-11-10","open":40362,"high":40908,"low":39519,"close":40015,"volume":134395,"rsi_14":49.52,"sma_20":40047.5,"sma_60":46997.5,"sma_120":41515.42},{"date":"2025-11-11","open":40115,"high":40115,"low":37288,"close":38082,"volume":361459,"rsi_14":44.77,"sma_20":39892.5,"sma_60":46846.67,"sma_120":41645.42},{"date":"2025-11-12","open":39073,"high":39073,"low":37784,"close":38131,"volume":80454,"rsi_14":44.93,"sma_20":39605.0,"sma_60":46708.33,"sma_120":41780.83},{"date":"2025-11-13","open":38280,"high":41602,"low":37982,"close":39767,"volume":207376,"rsi_14":51.65,"sma_20":39597.5,"sma_60":46610.83,"sma_120":41929.17},{"date":"2025-11-14","open":38924,"high":42346,"low":38677,"close":39867,"volume":197371,"rsi_14":52.63,"sma_20":39622.5,"sma_60":46512.5,"sma_120":42048.33},{"date":"2025-11-17","open":42346,"high":45470,"low":41751,"close":43784,"volume":426954,"rsi_14":58.99,"sma_20":39795.0,"sma_60":46457.5,"sma_120":42189.58},{"date":"2025-11-18","open":44776,"high":49883,"low":44131,"close":48445,"volume":509418,"rsi_14":72.19,"sma_20":40212.5,"sma_60":46512.5,"sma_120":42360.83},{"date":"2025-11-19","open":48296,"high":49337,"low":46511,"close":47106,"volume":277443,"rsi_14":68.41,"sma_20":40577.5,"sma_60":46515.0,"sma_120":42520.42},{"date":"2025-11-20","open":46412,"high":54246,"low":45618,"close":53155,"volume":562273,"rsi_14":74.64,"sma_20":41247.5,"sma_60":46616.67,"sma_120":42731.25},{"date":"2025-11-21","open":52858,"high":56031,"low":51271,"close":53056,"volume":404823,"rsi_14":74.76,"sma_20":41947.5,"sma_60":46722.5,"sma_120":42922.08},{"date":"2025-11-24","open":53651,"high":56230,"low":51470,"close":51668,"volume":285250,"rsi_14":66.91,"sma_20":42590.0,"sma_60":46815.0,"sma_120":43107.92},{"date":"2025-11-25","open":49437,"high":50875,"low":47800,"close":49784,"volume":367771,"rsi_14":71.68,"sma_20":43080.0,"sma_60":46824.17,"sma_120":43273.75},{"date":"2025-11-26","open":49189,"high":49387,"low":46412,"close":47056,"volume":357015,"rsi_14":65.61,"sma_20":43532.5,"sma_60":46802.5,"sma_120":43416.67},{"date":"2025-11-27","open":47156,"high":47205,"low":45371,"close":45866,"volume":213204,"rsi_14":60.18,"sma_20":43927.5,"sma_60":46771.67,"sma_120":43531.25},{"date":"2025-11-28","open":46065,"high":46561,"low":44280,"close":45470,"volume":182674,"rsi_14":59.96,"sma_20":44302.5,"sma_60":46720.83,"sma_120":43640.0},{"date":"2025-12-01","open":47106,"high":49040,"low":46263,"close":47701,"volume":237495,"rsi_14":67.38,"sma_20":44797.5,"sma_60":46723.33,"sma_120":43771.25},{"date":"2025-12-02","open":48742,"high":49585,"low":47156,"close":47999,"volume":123366,"rsi_14":67.67,"sma_20":45082.5,"sma_60":46739.17,"sma_120":43894.58},{"date":"2025-12-03","open":48147,"high":51073,"low":48098,"close":49883,"volume":180490,"rsi_14":67.96,"sma_20":45650.0,"sma_60":46744.17,"sma_120":44030.42},{"date":"2025-12-04","open":49337,"high":49784,"low":46957,"close":48445,"volume":165520,"rsi_14":64.54,"sma_20":46162.5,"sma_60":46621.67,"sma_120":44159.58},{"date":"2025-12-05","open":47899,"high":49288,"low":46858,"close":47602,"volume":146509,"rsi_14":57.22,"sma_20":46530.0,"sma_60":46493.33,"sma_120":44282.08},{"date":"2025-12-08","open":47602,"high":50775,"low":47602,"close":49238,"volume":185962,"rsi_14":51.69,"sma_20":46995.0,"sma_60":46412.5,"sma_120":44430.83},{"date":"2025-12-09","open":50081,"high":52560,"low":49585,"close":51073,"volume":161131,"rsi_14":58.3,"sma_20":47650.0,"sma_60":46332.5,"sma_120":44577.92},{"date":"2025-12-10","open":50577,"high":51073,"low":48792,"close":49437,"volume":175439,"rsi_14":40.46,"sma_20":48220.0,"sma_60":46265.0,"sma_120":44721.67},{"date":"2025-12-11","open":49486,"high":49883,"low":46511,"close":47056,"volume":257742,"rsi_14":36.22,"sma_20":48587.5,"sma_60":46155.83,"sma_120":44845.83},{"date":"2025-12-12","open":47404,"high":48941,"low":47205,"close":47651,"volume":98939,"rsi_14":40.43,"sma_20":48980.0,"sma_60":46071.67,"sma_120":44953.33},{"date":"2025-12-15","open":47552,"high":48346,"low":45618,"close":47255,"volume":112052,"rsi_14":43.51,"sma_20":49155.0,"sma_60":45980.83,"sma_120":45056.67},{"date":"2025-12-16","open":48594,"high":48594,"low":45916,"close":46114,"volume":87447,"rsi_14":47.37,"sma_20":49037.5,"sma_60":45837.5,"sma_120":45131.67},{"date":"2025-12-17","open":46610,"high":46610,"low":44528,"close":45073,"volume":86101,"rsi_14":47.77,"sma_20":48935.0,"sma_60":45655.0,"sma_120":45207.08},{"date":"2025-12-18","open":44924,"high":44924,"low":43784,"close":44032,"volume":38274,"rsi_14":46.09,"sma_20":48475.0,"sma_60":45435.0,"sma_120":45280.83},{"date":"2025-12-19","open":44081,"high":45916,"low":42643,"close":42643,"volume":116725,"rsi_14":35.59,"sma_20":47950.0,"sma_60":45215.0,"sma_120":45341.67},{"date":"2025-12-22","open":43437,"high":44032,"low":42247,"close":42792,"volume":134511,"rsi_14":35.04,"sma_20":47502.5,"sma_60":45024.17,"sma_120":45398.33},{"date":"2025-12-23","open":43288,"high":44577,"low":43090,"close":43238,"volume":77853,"rsi_14":29.19,"sma_20":47172.5,"sma_60":44829.17,"sma_120":45461.25},{"date":"2025-12-24","open":43139,"high":43288,"low":42296,"close":42743,"volume":67934,"rsi_14":31.02,"sma_20":46955.0,"sma_60":44649.17,"sma_120":45520.0},{"date":"2025-12-26","open":43238,"high":43238,"low":41652,"close":41850,"volume":47061,"rsi_14":30.92,"sma_20":46752.5,"sma_60":44517.5,"sma_120":45575.83},{"date":"2025-12-29","open":41900,"high":42250,"low":41300,"close":41800,"volume":124092,"rsi_14":21.86,"sma_20":46550.0,"sma_60":44367.5,"sma_120":45612.92},{"date":"2025-12-30","open":41900,"high":42250,"low":41050,"close":42000,"volume":139912,"rsi_14":11.38,"sma_20":46245.0,"sma_60":44230.83,"sma_120":45670.42},{"date":"2026-01-02","open":42150,"high":43500,"low":40350,"close":41600,"volume":122929,"rsi_14":12.67,"sma_20":45905.0,"sma_60":44101.67,"sma_120":45687.08},{"date":"2026-01-05","open":41950,"high":42650,"low":40850,"close":42250,"volume":142097,"rsi_14":22.04,"sma_20":45502.5,"sma_60":43994.17,"sma_120":45697.92},{"date":"2026-01-06","open":42350,"high":44100,"low":41500,"close":42800,"volume":108257,"rsi_14":21.62,"sma_20":45200.0,"sma_60":43932.5,"sma_120":45709.17},{"date":"2026-01-07","open":42750,"high":42750,"low":40500,"close":42000,"volume":222502,"rsi_14":20.73,"sma_20":44900.0,"sma_60":43890.83,"sma_120":45702.5},{"date":"2026-01-08","open":42200,"high":45350,"low":41650,"close":44500,"volume":237101,"rsi_14":40.91,"sma_20":44642.5,"sma_60":43895.0,"sma_120":45717.92},{"date":"2026-01-09","open":44500,"high":45300,"low":43200,"close":43500,"volume":79469,"rsi_14":41.1,"sma_20":44242.5,"sma_60":43928.33,"sma_120":45707.5},{"date":"2026-01-12","open":43850,"high":44950,"low":42450,"close":44750,"volume":121153,"rsi_14":51.57,"sma_20":43987.5,"sma_60":43937.5,"sma_120":45715.42},{"date":"2026-01-13","open":44750,"high":44750,"low":42600,"close":43750,"volume":182289,"rsi_14":53.49,"sma_20":43802.5,"sma_60":43995.83,"sma_120":45726.67},{"date":"2026-01-14","open":43950,"high":45900,"low":43000,"close":44750,"volume":118695,"rsi_14":56.9,"sma_20":43637.5,"sma_60":44080.0,"sma_120":45747.92},{"date":"2026-01-15","open":45900,"high":47300,"low":43400,"close":44300,"volume":222506,"rsi_14":53.02,"sma_20":43470.0,"sma_60":44140.0,"sma_120":45754.58},{"date":"2026-01-16","open":45450,"high":45850,"low":42600,"close":43850,"volume":171917,"rsi_14":59.86,"sma_20":44585.0,"sma_60":46652.5,"sma_120":43735.83},{"date":"2026-01-19","open":43750,"high":44050,"low":42600,"close":42650,"volume":63226,"rsi_14":51.9,"sma_20":43197.5,"sma_60":44236.67,"sma_120":45754.58},{"date":"2026-01-20","open":42300,"high":42300,"low":40500,"close":41050,"volume":300802,"rsi_14":47.13,"sma_20":43030.0,"sma_60":44250.83,"sma_120":45742.08},{"date":"2026-01-21","open":40500,"high":40900,"low":38550,"close":39450,"volume":220386,"rsi_14":41.18,"sma_20":42852.5,"sma_60":44250.0,"sma_120":45727.5},{"date":"2026-01-22","open":39950,"high":43600,"low":39950,"close":42000,"volume":273969,"rsi_14":51.2,"sma_20":42795.0,"sma_60":44295.83,"sma_120":45740.0},{"date":"2026-01-23","open":42050,"high":43100,"low":41600,"close":42450,"volume":125319,"rsi_14":50.61,"sma_20":42737.5,"sma_60":44330.0,"sma_120":45780.0},{"date":"2026-01-26","open":42050,"high":44000,"low":41550,"close":43000,"volume":126994,"rsi_14":50.61,"sma_20":42732.5,"sma_60":44406.67,"sma_120":45831.67},{"date":"2026-01-27","open":43150,"high":44400,"low":42500,"close":42750,"volume":87842,"rsi_14":52.37,"sma_20":42760.0,"sma_60":44480.0,"sma_120":45871.67},{"date":"2026-01-28","open":43100,"high":44700,"low":42850,"close":44300,"volume":152040,"rsi_14":49.33,"sma_20":42885.0,"sma_60":44579.17,"sma_120":45920.42},{"date":"2026-01-29","open":44350,"high":52000,"low":43700,"close":48900,"volume":456965,"rsi_14":64.59,"sma_20":43230.0,"sma_60":44757.5,"sma_120":46038.75},{"date":"2026-01-30","open":49300,"high":53000,"low":48200,"close":51200,"volume":250054,"rsi_14":66.5,"sma_20":43710.0,"sma_60":44899.17,"sma_120":46153.75},{"date":"2026-02-02","open":51400,"high":52900,"low":47700,"close":49750,"volume":246846,"rsi_14":65.0,"sma_20":44085.0,"sma_60":45079.17,"sma_120":46232.5},{"date":"2026-02-03","open":52900,"high":54900,"low":50900,"close":53900,"volume":357353,"rsi_14":69.76,"sma_20":44640.0,"sma_60":45334.17,"sma_120":46292.92},{"date":"2026-02-04","open":54500,"high":58000,"low":54400,"close":55200,"volume":280747,"rsi_14":71.5,"sma_20":45210.0,"sma_60":46781.67,"sma_120":43915.83},{"date":"2026-02-05","open":56800,"high":63200,"low":51300,"close":60800,"volume":1028306,"rsi_14":74.13,"sma_20":46302.5,"sma_60":46961.67,"sma_120":44139.17},{"date":"2026-02-06","open":61200,"high":63200,"low":59000,"close":62000,"volume":339687,"rsi_14":74.77,"sma_20":47472.5,"sma_60":47058.33,"sma_120":44377.92},{"date":"2026-02-09","open":61500,"high":62000,"low":58500,"close":61200,"volume":329620,"rsi_14":70.87,"sma_20":48500.0,"sma_60":47150.0,"sma_120":44610.42},{"date":"2026-02-10","open":62000,"high":62700,"low":59400,"close":62000,"volume":277173,"rsi_14":67.79,"sma_20":49582.5,"sma_60":47275.0,"sma_120":44862.08},{"date":"2026-02-11","open":61200,"high":61700,"low":58000,"close":60500,"volume":303854,"rsi_14":67.52,"sma_20":50687.5,"sma_60":47345.0,"sma_120":45084.17},{"date":"2026-02-12","open":60800,"high":62500,"low":58400,"close":61400,"volume":178189,"rsi_14":62.23,"sma_20":51835.0,"sma_60":47470.0,"sma_120":45324.17},{"date":"2026-02-13","open":60900,"high":67000,"low":60300,"close":64600,"volume":288829,"rsi_14":65.86,"sma_20":53060.0,"sma_60":47646.67,"sma_120":45591.25},{"date":"2026-02-19","open":63300,"high":63800,"low":57600,"close":60200,"volume":289742,"rsi_14":60.66,"sma_20":54060.0,"sma_60":47765.0,"sma_120":45800.0},{"date":"2026-02-20","open":60200,"high":60500,"low":58400,"close":58700,"volume":125674,"rsi_14":61.3,"sma_20":54787.5,"sma_60":47858.33,"sma_120":45995.42},{"date":"2026-02-23","open":58900,"high":61000,"low":57300,"close":60200,"volume":142259,"rsi_14":67.54,"sma_20":55355.0,"sma_60":47943.33,"sma_120":46184.58},{"date":"2026-02-24","open":59800,"high":60100,"low":57900,"close":59100,"volume":111297,"rsi_14":67.72,"sma_20":55935.0,"sma_60":47988.33,"sma_120":46373.75},{"date":"2026-02-25","open":59500,"high":59500,"low":56400,"close":56800,"volume":230720,"rsi_14":64.35,"sma_20":56095.0,"sma_60":47975.0,"sma_120":46550.83},{"date":"2026-02-26","open":57000,"high":57300,"low":52600,"close":52900,"volume":287507,"rsi_14":61.3,"sma_20":56065.0,"sma_60":47920.0,"sma_120":46694.17},{"date":"2026-02-27","open":53500,"high":53500,"low":50500,"close":51300,"volume":248397,"rsi_14":43.56,"sma_20":56025.0,"sma_60":47865.0,"sma_120":46818.75},{"date":"2026-03-03","open":50000,"high":51100,"low":48650,"close":48700,"volume":186761,"rsi_14":27.84,"sma_20":55950.0,"sma_60":47755.0,"sma_120":46924.17},{"date":"2026-03-04","open":46500,"high":49250,"low":44850,"close":45300,"volume":478876,"rsi_14":21.69,"sma_20":55842.5,"sma_60":47611.67,"sma_120":47001.25},{"date":"2026-03-05","open":46700,"high":48900,"low":46000,"close":46650,"volume":176670,"rsi_14":25.79,"sma_20":55862.5,"sma_60":47554.17,"sma_120":47094.17},{"date":"2026-03-06","open":45300,"high":48000,"low":44850,"close":45950,"volume":183389,"rsi_14":23.21,"sma_20":55867.5,"sma_60":47473.33,"sma_120":47165.83},{"date":"2026-03-09","open":42550,"high":43600,"low":42050,"close":43100,"volume":108977,"rsi_14":22.2,"sma_20":55830.0,"sma_60":47355.0,"sma_120":47232.5},{"date":"2026-03-10","open":44300,"high":46400,"low":43750,"close":44500,"volume":107273,"rsi_14":23.43,"sma_20":55295.0,"sma_60":47274.17,"sma_120":47273.33},{"date":"2026-03-11","open":45350,"high":47800,"low":45050,"close":46250,"volume":165065,"rsi_14":19.77,"sma_20":54567.5,"sma_60":47233.33,"sma_120":47317.5},{"date":"2026-03-12","open":46150,"high":48700,"low":45750,"close":47900,"volume":104326,"rsi_14":27.72,"sma_20":53862.5,"sma_60":47256.67,"sma_120":47371.25},{"date":"2026-03-13","open":47450,"high":52100,"low":46750,"close":51100,"volume":217951,"rsi_14":37.03,"sma_20":53357.5,"sma_60":47366.67,"sma_120":47440.42},{"date":"2026-03-16","open":52000,"high":53300,"low":49850,"close":50200,"volume":113235,"rsi_14":32.58,"sma_20":52767.5,"sma_60":47465.83,"sma_120":47503.33},{"date":"2026-03-17","open":51200,"high":52600,"low":50400,"close":50400,"volume":69699,"rsi_14":34.35,"sma_20":52262.5,"sma_60":47614.17,"sma_120":47550.42},{"date":"2026-03-18","open":50600,"high":53300,"low":49950,"close":50400,"volume":50708,"rsi_14":37.45,"sma_20":51712.5,"sma_60":47717.5,"sma_120":47605.42},{"date":"2026-03-19","open":49450,"high":51500,"low":49000,"close":49750,"volume":87905,"rsi_14":42.92,"sma_20":50970.0,"sma_60":47875.83,"sma_120":47666.67},{"date":"2026-03-20","open":50600,"high":52100,"low":47850,"close":48200,"volume":107515,"rsi_14":43.02,"sma_20":50370.0,"sma_60":48017.5,"sma_120":47716.67},{"date":"2026-03-23","open":46650,"high":47650,"low":46000,"close":46500,"volume":91844,"rsi_14":44.84,"sma_20":49760.0,"sma_60":48114.17,"sma_120":47741.67},{"date":"2026-03-24","open":47450,"high":47950,"low":46400,"close":47150,"volume":44033,"rsi_14":54.99,"sma_20":49107.5,"sma_60":48225.0,"sma_120":47780.83},{"date":"2026-03-25","open":47550,"high":48700,"low":45500,"close":46300,"volume":173680,"rsi_14":49.03,"sma_20":48467.5,"sma_60":48326.67,"sma_120":47799.58},{"date":"2026-03-26","open":46250,"high":46250,"low":44000,"close":44450,"volume":86112,"rsi_14":46.09,"sma_20":47850.0,"sma_60":48397.5,"sma_120":47815.42},{"date":"2026-03-27","open":44450,"high":48400,"low":44100,"close":48000,"volume":148769,"rsi_14":62.31,"sma_20":47605.0,"sma_60":48539.17,"sma_120":47872.08},{"date":"2026-03-30","open":46650,"high":46650,"low":42500,"close":43550,"volume":170853,"rsi_14":47.93,"sma_20":47217.5,"sma_60":48610.83,"sma_120":47897.5},{"date":"2026-03-31","open":43200,"high":43950,"low":41300,"close":42200,"volume":111727,"rsi_14":41.02,"sma_20":46892.5,"sma_60":48640.83,"sma_120":47935.42},{"date":"2026-04-01","open":43150,"high":44450,"low":42400,"close":44400,"volume":100456,"rsi_14":42.42,"sma_20":46847.5,"sma_60":48740.83,"sma_120":47998.75},{"date":"2026-04-02","open":44550,"high":44800,"low":40700,"close":41000,"volume":101498,"rsi_14":28.33,"sma_20":46565.0,"sma_60":48785.0,"sma_120":48024.17},{"date":"2026-04-03","open":41600,"high":41800,"low":40350,"close":40600,"volume":95592,"rsi_14":28.95,"sma_20":46297.5,"sma_60":48822.5,"sma_120":48042.08},{"date":"2026-04-06","open":42000,"high":42550,"low":40750,"close":41150,"volume":53517,"rsi_14":30.02,"sma_20":46200.0,"sma_60":48871.67,"sma_120":48095.83},{"date":"2026-04-07","open":41300,"high":42250,"low":40350,"close":40800,"volume":50613,"rsi_14":29.57,"sma_20":46015.0,"sma_60":48840.0,"sma_120":48124.17},{"date":"2026-04-08","open":42550,"high":44850,"low":41150,"close":43650,"volume":148001,"rsi_14":38.13,"sma_20":45885.0,"sma_60":48918.33,"sma_120":48152.08},{"date":"2026-04-09","open":43050,"high":44850,"low":42750,"close":44800,"volume":125431,"rsi_14":43.28,"sma_20":45730.0,"sma_60":49021.67,"sma_120":48136.67},{"date":"2026-04-10","open":45000,"high":46100,"low":44000,"close":44750,"volume":85448,"rsi_14":46.3,"sma_20":45412.5,"sma_60":49090.0,"sma_120":48105.42},{"date":"2026-04-13","open":43700,"high":45350,"low":43250,"close":44850,"volume":67671,"rsi_14":45.02,"sma_20":45145.0,"sma_60":49165.0,"sma_120":48081.25},{"date":"2026-04-14","open":45800,"high":48400,"low":45550,"close":47700,"volume":201638,"rsi_14":52.79,"sma_20":45010.0,"sma_60":49320.0,"sma_120":48083.33},{"date":"2026-04-15","open":48300,"high":51400,"low":47250,"close":50500,"volume":211834,"rsi_14":61.61,"sma_20":45015.0,"sma_60":49520.83,"sma_120":48114.58},{"date":"2026-04-16","open":50400,"high":51000,"low":48700,"close":50000,"volume":209146,"rsi_14":54.35,"sma_20":45027.5,"sma_60":49685.83,"sma_120":48148.33},{"date":"2026-04-17","open":49700,"high":50000,"low":48750,"close":49050,"volume":66283,"rsi_14":64.1,"sma_20":45070.0,"sma_60":49833.33,"sma_120":48172.92},{"date":"2026-04-20","open":49050,"high":50800,"low":48750,"close":49400,"volume":42592,"rsi_14":69.46,"sma_20":45215.0,"sma_60":49920.83,"sma_120":48189.17},{"date":"2026-04-21","open":50000,"high":51400,"low":47000,"close":48000,"volume":164204,"rsi_14":60.17,"sma_20":45257.5,"sma_60":49906.67,"sma_120":48209.58},{"date":"2026-04-22","open":47800,"high":50300,"low":47700,"close":48750,"volume":90704,"rsi_14":75.75,"sma_20":45380.0,"sma_60":49927.5,"sma_120":48221.25},{"date":"2026-04-23","open":49350,"high":50200,"low":47550,"close":48900,"volume":154985,"rsi_14":78.04,"sma_20":45602.5,"sma_60":49849.17,"sma_120":48232.92},{"date":"2026-04-24","open":48900,"high":52600,"low":47500,"close":51100,"volume":198694,"rsi_14":80.24,"sma_20":45757.5,"sma_60":49809.17,"sma_120":48265.83},{"date":"2026-04-27","open":54200,"high":58100,"low":53300,"close":56400,"volume":475487,"rsi_14":86.45,"sma_20":46400.0,"sma_60":49880.83,"sma_120":48347.92},{"date":"2026-04-28","open":56400,"high":56800,"low":54500,"close":55900,"volume":120215,"rsi_14":82.15,"sma_20":47085.0,"sma_60":49975.83,"sma_120":48400.0},{"date":"2026-04-29","open":57200,"high":59800,"low":56800,"close":59000,"volume":229892,"rsi_14":83.81,"sma_20":47815.0,"sma_60":50168.33,"sma_120":48485.42},{"date":"2026-04-30","open":57800,"high":58600,"low":53300,"close":55300,"volume":163710,"rsi_14":67.51,"sma_20":49610.0,"sma_60":47075.0,"sma_120":50128.75},{"date":"2026-05-04","open":57000,"high":58800,"low":53900,"close":55200,"volume":130864,"rsi_14":70.99,"sma_20":49260.0,"sma_60":50642.5,"sma_120":48676.67},{"date":"2026-05-06","open":54900,"high":58700,"low":52500,"close":54500,"volume":329082,"rsi_14":65.11,"sma_20":49927.5,"sma_60":50652.5,"sma_120":48662.5},{"date":"2026-05-07","open":56100,"high":59400,"low":52200,"close":57400,"volume":299576,"rsi_14":65.27,"sma_20":50757.5,"sma_60":50689.17,"sma_120":48676.67},{"date":"2026-05-08","open":56300,"high":58000,"low":54500,"close":54800,"volume":126982,"rsi_14":59.72,"sma_20":51315.0,"sma_60":50589.17,"sma_120":48679.17},{"date":"2026-05-11","open":54800,"high":55300,"low":49700,"close":50400,"volume":245177,"rsi_14":52.4,"sma_20":51595.0,"sma_60":50395.83,"sma_120":48630.0},{"date":"2026-05-12","open":50000,"high":50300,"low":46700,"close":47700,"volume":275565,"rsi_14":47.21,"sma_20":51742.5,"sma_60":50170.83,"sma_120":48578.33},{"date":"2026-05-13","open":47500,"high":48950,"low":45850,"close":48300,"volume":123599,"rsi_14":50.51,"sma_20":51915.0,"sma_60":49942.5,"sma_120":48530.83},{"date":"2026-05-14","open":48500,"high":55200,"low":48100,"close":54500,"volume":184353,"rsi_14":58.18,"sma_20":52255.0,"sma_60":49842.5,"sma_120":48542.5},{"date":"2026-05-15","open":54600,"high":56100,"low":51300,"close":52800,"volume":102350,"rsi_14":55.31,"sma_20":52370.0,"sma_60":49699.17,"sma_120":48540.0},{"date":"2026-05-18","open":52200,"high":52200,"low":47600,"close":48550,"volume":140780,"rsi_14":46.71,"sma_20":52297.5,"sma_60":49431.67,"sma_120":48485.42},{"date":"2026-05-19","open":48650,"high":51200,"low":46850,"close":48100,"volume":70246,"rsi_14":37.76,"sma_20":52250.0,"sma_60":49230.0,"sma_120":48416.25},{"date":"2026-05-20","open":48000,"high":48150,"low":46000,"close":46550,"volume":67625,"rsi_14":36.62,"sma_20":52107.5,"sma_60":49027.5,"sma_120":48324.17},{"date":"2026-05-21","open":48000,"high":50000,"low":45450,"close":46250,"volume":134944,"rsi_14":30.17,"sma_20":52020.0,"sma_60":48795.0,"sma_120":48241.25},{"date":"2026-05-22","open":47500,"high":48100,"low":44200,"close":45800,"volume":109870,"rsi_14":33.56,"sma_20":51872.5,"sma_60":48573.33,"sma_120":48167.92},{"date":"2026-05-26","open":46250,"high":47700,"low":43600,"close":44000,"volume":163234,"rsi_14":31.7,"sma_20":51627.5,"sma_60":48360.0,"sma_120":48073.75},{"date":"2026-05-27","open":43500,"high":44700,"low":42300,"close":43450,"volume":88591,"rsi_14":31.86,"sma_20":51245.0,"sma_60":48202.5,"sma_120":47986.67},{"date":"2026-05-28","open":44000,"high":45850,"low":43100,"close":44900,"volume":115703,"rsi_14":28.45,"sma_20":50670.0,"sma_60":48095.83,"sma_120":47943.33},{"date":"2026-05-29","open":45750,"high":45750,"low":41600,"close":43500,"volume":154859,"rsi_14":29.68,"sma_20":50050.0,"sma_60":48009.17,"sma_120":47882.5},{"date":"2026-06-01","open":42700,"high":43700,"low":42250,"close":43450,"volume":70254,"rsi_14":35.18,"sma_20":49272.5,"sma_60":47978.33,"sma_120":47826.25},{"date":"2026-06-02","open":43350,"high":43750,"low":41500,"close":43300,"volume":69762,"rsi_14":39.47,"sma_20":48672.5,"sma_60":47922.5,"sma_120":47775.83},{"date":"2026-06-04","open":43650,"high":45700,"low":42550,"close":44850,"volume":103891,"rsi_14":42.11,"sma_20":48155.0,"sma_60":47904.17,"sma_120":47743.75},{"date":"2026-06-05","open":46000,"high":50300,"low":45400,"close":48950,"volume":346033,"rsi_14":35.95,"sma_20":47877.5,"sma_60":48001.67,"sma_120":47764.17},{"date":"2026-06-08","open":44900,"high":45750,"low":43650,"close":44200,"volume":125215,"rsi_14":31.14,"sma_20":47217.5,"sma_60":47996.67,"sma_120":47761.67},{"date":"2026-06-09","open":44300,"high":49650,"low":44300,"close":47000,"volume":127608,"rsi_14":46.37,"sma_20":46827.5,"sma_60":48009.17,"sma_120":47784.58},{"date":"2026-06-10","open":46800,"high":51600,"low":46550,"close":49900,"volume":197095,"rsi_14":53.78,"sma_20":46802.5,"sma_60":48042.5,"sma_120":47854.58},{"date":"2026-06-11","open":49650,"high":53200,"low":49250,"close":50800,"volume":179203,"rsi_14":59.18,"sma_20":46957.5,"sma_60":48037.5,"sma_120":47909.58},{"date":"2026-06-12","open":50800,"high":51900,"low":48050,"close":48200,"volume":134709,"rsi_14":53.83,"sma_20":46952.5,"sma_60":48004.17,"sma_120":47975.83},{"date":"2026-06-15","open":48750,"high":49650,"low":47200,"close":48100,"volume":86962,"rsi_14":54.58,"sma_20":46632.5,"sma_60":47965.83,"sma_120":48045.83},{"date":"2026-06-16","open":47900,"high":49850,"low":47250,"close":48750,"volume":99618,"rsi_14":59.92,"sma_20":46430.0,"sma_60":47938.33,"sma_120":48112.92},{"date":"2026-06-17","open":48750,"high":49800,"low":45750,"close":46100,"volume":135422,"rsi_14":41.79,"sma_20":47225.0,"sma_60":48075.83,"sma_120":48614.17},{"date":"2026-06-18","open":46150,"high":47500,"low":43300,"close":43850,"volume":132491,"rsi_14":48.04,"sma_20":46095.0,"sma_60":47805.0,"sma_120":48190.0},{"date":"2026-06-19","open":43350,"high":43800,"low":40350,"close":41400,"volume":185246,"rsi_14":46.24,"sma_20":45837.5,"sma_60":47720.0,"sma_120":48200.0},{"date":"2026-06-22","open":40600,"high":41500,"low":38950,"close":39400,"volume":173311,"rsi_14":43.22,"sma_20":45495.0,"sma_60":47590.83,"sma_120":48199.17},{"date":"2026-06-23","open":39350,"high":39350,"low":35350,"close":35700,"volume":274903,"rsi_14":38.62,"sma_20":44990.0,"sma_60":47414.17,"sma_120":48169.58},{"date":"2026-06-24","open":34800,"high":36150,"low":34650,"close":35950,"volume":116694,"rsi_14":36.14,"sma_20":44587.5,"sma_60":47272.5,"sma_120":48132.5},{"date":"2026-06-25","open":35950,"high":36550,"low":35000,"close":35250,"volume":144350,"rsi_14":26.13,"sma_20":44177.5,"sma_60":47060.0,"sma_120":48106.25},{"date":"2026-06-26","open":34700,"high":35350,"low":33300,"close":33700,"volume":143588,"rsi_14":29.41,"sma_20":43617.5,"sma_60":46895.83,"sma_120":48067.5},{"date":"2026-06-29","open":33850,"high":38900,"low":33850,"close":38000,"volume":164469,"rsi_14":33.33,"sma_20":43342.5,"sma_60":46825.83,"sma_120":48064.58},{"date":"2026-06-30","open":38000,"high":38800,"low":35450,"close":36600,"volume":71281,"rsi_14":23.92,"sma_20":43000.0,"sma_60":46695.83,"sma_120":48051.25},{"date":"2026-07-01","open":37200,"high":37750,"low":35800,"close":37350,"volume":92120,"rsi_14":23.47,"sma_20":42702.5,"sma_60":46635.0,"sma_120":48006.67},{"date":"2026-07-02","open":39300,"high":41550,"low":38200,"close":38300,"volume":273317,"rsi_14":29.11,"sma_20":42375.0,"sma_60":46596.67,"sma_120":48001.25},{"date":"2026-07-03","open":38200,"high":38400,"low":35250,"close":37500,"volume":141528,"rsi_14":28.28,"sma_20":41802.5,"sma_60":46535.83,"sma_120":47992.08},{"date":"2026-07-06","open":38150,"high":40000,"low":37400,"close":39350,"volume":117925,"rsi_14":31.64,"sma_20":41560.0,"sma_60":46511.67,"sma_120":47981.25},{"date":"2026-07-07","open":39450,"high":42700,"low":38600,"close":41850,"volume":241620,"rsi_14":41.65,"sma_20":41302.5,"sma_60":46481.67,"sma_120":47993.75},{"date":"2026-07-08","open":43200,"high":43900,"low":41950,"close":42050,"volume":221078,"rsi_14":46.15,"sma_20":40910.0,"sma_60":46435.83,"sma_120":48024.17},{"date":"2026-07-09","open":41750,"high":41850,"low":39400,"close":40700,"volume":136739,"rsi_14":48.43,"sma_20":40405.0,"sma_60":46368.33,"sma_120":48042.92},{"date":"2026-07-10","open":40750,"high":42900,"low":39500,"close":41350,"volume":130644,"rsi_14":54.65,"sma_20":40062.5,"sma_60":46310.0,"sma_120":48053.33},{"date":"2026-07-13","open":42150,"high":45400,"low":41450,"close":43400,"volume":183061,"rsi_14":69.95,"sma_20":39827.5,"sma_60":46238.33,"sma_120":48080.0},{"date":"2026-07-14","open":43800,"high":44300,"low":41500,"close":42000,"volume":94355,"rsi_14":64.79,"sma_20":39490.0,"sma_60":46096.67,"sma_120":48062.08},{"date":"2026-07-15","open":43100,"high":43200,"low":39400,"close":40750,"volume":221162,"rsi_14":63.1,"sma_20":39222.5,"sma_60":45942.5,"sma_120":47994.58},{"date":"2026-07-16","open":40950,"high":43250,"low":40400,"close":40950,"volume":140988,"rsi_14":68.45,"sma_20":39077.5,"sma_60":45807.5,"sma_120":47940.0},{"date":"2026-07-20","open":40450,"high":40450,"low":38300,"close":38500,"volume":69878,"rsi_14":51.4,"sma_20":38932.5,"sma_60":45625.83,"sma_120":47814.17},{"date":"2026-07-21","open":38450,"high":39450,"low":37850,"close":38700,"volume":41090,"rsi_14":56.33,"sma_20":38897.5,"sma_60":45470.83,"sma_120":47690.83},{"date":"2026-07-22","open":39000,"high":40300,"low":37350,"close":38000,"volume":208016,"rsi_14":51.96,"sma_20":39012.5,"sma_60":45291.67,"sma_120":47573.33},{"date":"2026-07-23","open":38000,"high":39950,"low":37000,"close":39700,"volume":79294,"rsi_14":54.05,"sma_20":39200.0,"sma_60":45138.33,"sma_120":47485.83},{"date":"2026-07-24","open":39450,"high":39700,"low":37475,"close":37800,"volume":100006,"rsi_14":50.82,"sma_20":39327.5,"sma_60":44916.67,"sma_120":47405.42},{"date":"2026-07-27","open":38050,"high":39500,"low":37750,"close":37950,"volume":37765,"rsi_14":45.81,"sma_20":39540.0,"sma_60":44609.17,"sma_120":47336.25},{"date":"2026-07-28","open":37700,"high":38350,"low":35250,"close":35400,"volume":50088,"rsi_14":30.75,"sma_20":39410.0,"sma_60":44267.5,"sma_120":47249.17},{"date":"2026-07-29","open":35150,"high":36900,"low":33500,"close":34800,"volume":63822,"rsi_14":28.86,"sma_20":39320.0,"sma_60":43864.17,"sma_120":47173.75},{"date":"2026-07-30","open":33900,"high":35700,"low":33350,"close":34450,"volume":126210,"rsi_14":30.65,"sma_20":39175.0,"sma_60":43516.67,"sma_120":47034.17},{"date":"2026-07-31","open":34750,"high":35400,"low":32250,"close":35250,"volume":168990,"rsi_14":31.29,"sma_20":39022.5,"sma_60":43184.17,"sma_120":46913.33},{"date":"2026-08-03","open":35200,"high":38450,"low":34450,"close":37850,"volume":151155,"rsi_14":33.53,"sma_20":39040.0,"sma_60":42906.67,"sma_120":46779.58},{"date":"2026-08-04","open":38250,"high":41150,"low":37400,"close":40250,"volume":180308,"rsi_14":45.1,"sma_20":39085.0,"sma_60":42620.83,"sma_120":46655.0},{"date":"2026-08-05","open":43000,"high":46450,"low":42150,"close":44500,"volume":274471,"rsi_14":58.99,"sma_20":39217.5,"sma_60":42449.17,"sma_120":46519.17},{"date":"2026-08-06","open":44000,"high":46450,"low":43400,"close":44100,"volume":45068,"rsi_14":57.48,"sma_20":39320.0,"sma_60":42344.17,"sma_120":46370.0},{"date":"2026-08-07","open":44350,"high":44500,"low":42050,"close":44000,"volume":94396,"rsi_14":64.71,"sma_20":39485.0,"sma_60":42282.5,"sma_120":46226.67},{"date":"2026-08-10","open":44200,"high":44200,"low":42150,"close":42700,"volume":60929,"rsi_14":60.1,"sma_20":39552.5,"sma_60":42189.17,"sma_120":46065.83},{"date":"2026-08-11","open":42550,"high":44500,"low":41800,"close":43900,"volume":63730,"rsi_14":64.53,"sma_20":39577.5,"sma_60":42012.5,"sma_120":45927.5},{"date":"2026-08-12","open":43550,"high":45450,"low":43300,"close":44250,"volume":67769,"rsi_14":62.01,"sma_20":39690.0,"sma_60":41870.0,"sma_120":45784.58},{"date":"2026-08-13","open":45200,"high":45200,"low":42800,"close":43200,"volume":53307,"rsi_14":64.92,"sma_20":39812.5,"sma_60":41780.83,"sma_120":45606.25},{"date":"2026-08-14","open":43300,"high":44050,"low":42150,"close":42300,"volume":46346,"rsi_14":61.54,"sma_20":39880.0,"sma_60":41684.17,"sma_120":45457.08},{"date":"2026-08-18","open":42200,"high":42300,"low":40450,"close":41050,"volume":37377,"rsi_14":66.1,"sma_20":40007.5,"sma_60":41592.5,"sma_120":45310.0},{"date":"2026-08-19","open":40400,"high":41100,"low":39500,"close":40650,"volume":35095,"rsi_14":66.86,"sma_20":40105.0,"sma_60":41499.17,"sma_120":45147.08},{"date":"2026-08-20","open":40650,"high":41150,"low":39750,"close":39950,"volume":47847,"rsi_14":65.54,"sma_20":40202.5,"sma_60":41401.67,"sma_120":44987.5},{"date":"2026-08-21","open":39950,"high":40200,"low":38850,"close":39800,"volume":48654,"rsi_14":63.34,"sma_20":40207.5,"sma_60":41331.67,"sma_120":44845.83},{"date":"2026-08-24","open":39950,"high":40200,"low":38550,"close":39050,"volume":69672,"rsi_14":53.95,"sma_20":40270.0,"sma_60":41258.33,"sma_120":44730.42},{"date":"2026-08-25","open":39100,"high":39700,"low":38300,"close":39600,"volume":33594,"rsi_14":47.57,"sma_20":40352.5,"sma_60":41170.0,"sma_120":44632.92},{"date":"2026-08-26","open":39900,"high":42300,"low":39900,"close":41750,"volume":37613,"rsi_14":37.78,"sma_20":40670.0,"sma_60":41140.83,"sma_120":44575.0},{"date":"2026-08-27","open":42200,"high":44100,"low":41850,"close":42400,"volume":75232,"rsi_14":42.61,"sma_20":41050.0,"sma_60":41123.33,"sma_120":44550.83},{"date":"2026-08-28","open":42500,"high":43950,"low":41350,"close":43250,"volume":55030,"rsi_14":46.94,"sma_20":41490.0,"sma_60":41122.5,"sma_120":44522.5},{"date":"2026-08-31","open":42700,"high":44350,"low":42350,"close":43850,"volume":69009,"rsi_14":54.98,"sma_20":41920.0,"sma_60":41105.83,"sma_120":44505.0},{"date":"2026-09-01","open":44100,"high":45700,"low":43200,"close":45300,"volume":81854,"rsi_14":55.93,"sma_20":42292.5,"sma_60":41045.0,"sma_120":44523.33},{"date":"2026-09-02","open":45300,"high":45300,"low":43500,"close":43550,"volume":26683,"rsi_14":47.35,"sma_20":42457.5,"sma_60":41034.17,"sma_120":44515.42},{"date":"2026-09-03","open":43900,"high":43900,"low":40900,"close":41400,"volume":48556,"rsi_14":43.71,"sma_20":42302.5,"sma_60":40940.83,"sma_120":44475.0},{"date":"2026-09-04","open":41600,"high":43600,"low":41100,"close":42800,"volume":46330,"rsi_14":51.69,"sma_20":42237.5,"sma_60":40822.5,"sma_120":44432.5},{"date":"2026-09-07","open":42700,"high":42850,"low":40150,"close":40550,"volume":66240,"rsi_14":48.42,"sma_20":42065.0,"sma_60":40651.67,"sma_120":44344.58},{"date":"2026-09-08","open":40600,"high":41100,"low":39800,"close":40300,"volume":41949,"rsi_14":48.88,"sma_20":41945.0,"sma_60":40520.0,"sma_120":44262.08},{"date":"2026-09-09","open":40400,"high":40400,"low":39450,"close":39550,"volume":29759,"rsi_14":48.73,"sma_20":41727.5,"sma_60":40377.5,"sma_120":44171.67},{"date":"2026-09-10","open":39700,"high":40600,"low":38950,"close":39650,"volume":36148,"rsi_14":49.52,"sma_20":41497.5,"sma_60":40225.83,"sma_120":44082.08},{"date":"2026-09-11","open":39250,"high":40450,"low":39050,"close":39800,"volume":22567,"rsi_14":52.49,"sma_20":41327.5,"sma_60":40120.83,"sma_120":43999.17},{"date":"2026-09-14","open":39500,"high":41050,"low":39150,"close":40250,"volume":30532,"rsi_14":52.17,"sma_20":41225.0,"sma_60":40060.83,"sma_120":43932.92},{"date":"2026-09-15","open":40500,"high":40900,"low":39300,"close":40000,"volume":14503,"rsi_14":43.3,"sma_20":41172.5,"sma_60":40037.5,"sma_120":43878.75},{"date":"2026-09-16","open":39950,"high":40650,"low":39500,"close":39750,"volume":11193,"rsi_14":39.53,"sma_20":41127.5,"sma_60":40043.33,"sma_120":43817.08},{"date":"2026-09-17","open":39600,"high":40250,"low":38900,"close":39300,"volume":20741,"rsi_14":33.88,"sma_20":41095.0,"sma_60":40103.33,"sma_120":43758.75},{"date":"2026-09-18","open":39300,"high":39500,"low":38500,"close":38900,"volume":25187,"rsi_14":29.46,"sma_20":41050.0,"sma_60":40152.5,"sma_120":43712.5},{"date":"2026-09-21","open":38600,"high":38950,"low":37650,"close":38050,"volume":41972,"rsi_14":18.34,"sma_20":41000.0,"sma_60":40199.17,"sma_120":43629.58},{"date":"2026-09-22","open":38000,"high":38000,"low":35800,"close":36500,"volume":147413,"rsi_14":18.67,"sma_20":40845.0,"sma_60":40245.83,"sma_120":43570.83},{"date":"2026-09-23","open":36500,"high":37200,"low":35750,"close":36950,"volume":56020,"rsi_14":26.7,"sma_20":40605.0,"sma_60":40228.33,"sma_120":43527.08},{"date":"2026-09-28","open":37050,"high":40350,"low":37050,"close":39650,"volume":81421,"rsi_14":35.48,"sma_20":40467.5,"sma_60":40279.17,"sma_120":43487.5},{"date":"2026-09-29","open":39400,"high":39850,"low":38200,"close":39350,"volume":31910,"rsi_14":43.26,"sma_20":40272.5,"sma_60":40312.5,"sma_120":43473.75},{"date":"2026-09-30","open":39350,"high":39450,"low":38250,"close":38650,"volume":31081,"rsi_14":41.18,"sma_20":40012.5,"sma_60":40318.33,"sma_120":43457.5},{"date":"2026-10-01","open":38550,"high":38850,"low":37900,"close":38200,"volume":61424,"rsi_14":42.54,"sma_20":39657.5,"sma_60":40330.0,"sma_120":43432.92},{"date":"2026-10-02","open":38250,"high":38250,"low":37100,"close":38150,"volume":67153,"rsi_14":41.67,"sma_20":39387.5,"sma_60":40310.0,"sma_120":43410.83},{"date":"2026-10-06","open":38000,"high":38900,"low":37700,"close":38100,"volume":18720,"rsi_14":40.45,"sma_20":39222.5,"sma_60":40247.5,"sma_120":43364.58},{"date":"2026-10-07","open":37750,"high":38600,"low":37500,"close":37850,"volume":49155,"rsi_14":36.21,"sma_20":38975.0,"sma_60":40177.5,"sma_120":43306.67},{"date":"2026-10-08","open":37900,"high":37900,"low":36950,"close":37200,"volume":31706,"rsi_14":34.62,"sma_20":38807.5,"sma_60":40119.17,"sma_120":43243.75},{"date":"2026-10-12","open":36950,"high":37500,"low":36150,"close":36350,"volume":36523,"rsi_14":32.47,"sma_20":38610.0,"sma_60":40035.83,"sma_120":43172.92},{"date":"2026-10-13","open":35700,"high":36250,"low":34500,"close":35700,"volume":41879,"rsi_14":31.82,"sma_20":38417.5,"sma_60":39907.5,"sma_120":43072.92},{"date":"2026-10-14","open":35350,"high":37250,"low":35050,"close":36000,"volume":48110,"rsi_14":35.2,"sma_20":38235.0,"sma_60":39807.5,"sma_120":42952.08},{"date":"2026-10-15","open":34750,"high":35500,"low":34450,"close":34800,"volume":31257,"rsi_14":33.99,"sma_20":37985.0,"sma_60":39708.33,"sma_120":42825.42},{"date":"2026-10-16","open":35600,"high":37650,"low":34950,"close":36850,"volume":38702,"rsi_14":51.64,"sma_20":37815.0,"sma_60":39640.0,"sma_120":42723.75},{"date":"2026-10-19","open":36350,"high":37150,"low":36300,"close":37100,"volume":15289,"rsi_14":50.72,"sma_20":37670.0,"sma_60":39616.67,"sma_120":42621.25},{"date":"2026-10-20","open":37200,"high":37350,"low":35950,"close":36300,"volume":14172,"rsi_14":30.41,"sma_20":37497.5,"sma_60":39576.67,"sma_120":42523.75},{"date":"2026-10-21","open":36600,"high":36600,"low":35250,"close":35550,"volume":31038,"rsi_14":28.89,"sma_20":37310.0,"sma_60":39535.83,"sma_120":42413.75},{"date":"2026-10-22","open":35700,"high":35700,"low":34450,"close":35150,"volume":18934,"rsi_14":29.89,"sma_20":37122.5,"sma_60":39460.0,"sma_120":42299.17},{"date":"2026-10-23","open":34397,"high":34397,"low":33201,"close":33750,"volume":65682}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2732.94,"pbr":0.52,"per":12.35,"roa":0.78,"roe":1.5,"grade":"C","comment":"PER 12.28배, ROE 1.5%","revenue":564460998737.0,"analysis":"PER 12.3배입니다. ROE 1.5%입니다. 시가총액 6653.18억. 매출 5644.61억, 영업이익 1047.60억.","eps_basis":"TTM","debt_ratio":0.9313081630683793,"market_cap":669284268750,"net_income":48921773187.0,"total_debt":1192977530000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":24.3,"total_assets":2473947221138.0,"total_equity":1280969691138.0,"profit_margin":8.67,"revenue_basis":"TTM","dividend_yield":0.72,"net_income_basis":"TTM","operating_income":104760307067.0,"operating_margin":18.56,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":33750.0,"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":"2024-12-23","close":25550.0},{"date":"2024-12-24","close":24693.4824},{"date":"2024-12-26","close":23057.168},{"date":"2024-12-27","close":21916.7051},{"date":"2024-12-30","close":22015.877},{"date":"2025-01-02","close":22015.877},{"date":"2025-01-03","close":22065.4609},{"date":"2025-01-06","close":22809.2402},{"date":"2025-01-07","close":22660.4844},{"date":"2025-01-08","close":22015.877},{"date":"2025-01-09","close":21321.6816},{"date":"2025-01-10","close":21520.0234},{"date":"2025-01-13","close":21272.0957},{"date":"2025-01-14","close":21569.6074},{"date":"2025-01-15","close":20875.4141},{"date":"2025-01-16","close":20726.6582},{"date":"2025-01-17","close":21073.7559},{"date":"2025-01-20","close":21371.2676},{"date":"2025-01-21","close":20875.4141},{"date":"2025-01-22","close":20230.8047},{"date":"2025-01-23","close":19675.4492},{"date":"2025-01-24","close":19239.0996},{"date":"2025-01-31","close":19060.5918},{"date":"2025-02-03","close":19784.5371},{"date":"2025-02-04","close":20429.1465},{"date":"2025-02-05","close":20825.8281},{"date":"2025-02-06","close":20429.1465},{"date":"2025-02-07","close":20379.5605},{"date":"2025-02-10","close":20181.2207},{"date":"2025-02-11","close":19933.293},{"date":"2025-02-12","close":19982.8789},{"date":"2025-02-13","close":19784.5371},{"date":"2025-02-14","close":19784.5371},{"date":"2025-02-17","close":20230.8047},{"date":"2025-02-18","close":19834.123},{"date":"2025-02-19","close":19982.8789},{"date":"2025-02-20","close":21470.4375},{"date":"2025-02-21","close":22561.3145},{"date":"2025-02-24","close":22462.1445},{"date":"2025-02-25","close":22660.4844},{"date":"2025-02-26","close":22561.3145},{"date":"2025-02-27","close":22214.2168},{"date":"2025-02-28","close":21172.9258},{"date":"2025-03-04","close":19933.293},{"date":"2025-03-05","close":20379.5605},{"date":"2025-03-06","close":19734.9512},{"date":"2025-03-07","close":19834.123},{"date":"2025-03-10","close":19834.123},{"date":"2025-03-11","close":19169.6797},{"date":"2025-03-12","close":19258.9336},{"date":"2025-03-13","close":18812.666},{"date":"2025-03-14","close":18911.8359},{"date":"2025-03-17","close":19030.8398},{"date":"2025-03-18","close":19060.5918},{"date":"2025-03-19","close":19298.6016},{"date":"2025-03-20","close":19397.7715},{"date":"2025-03-21","close":18604.4062},{"date":"2025-03-24","close":18703.5781},{"date":"2025-03-25","close":18644.0762},{"date":"2025-03-26","close":18614.3242},{"date":"2025-03-27","close":18098.6367},{"date":"2025-03-28","close":17632.5352},{"date":"2025-03-31","close":17116.8477},{"date":"2025-04-01","close":17731.7051},{"date":"2025-04-02","close":17602.7832},{"date":"2025-04-03","close":16908.5898},{"date":"2025-04-04","close":18148.2227},{"date":"2025-04-07","close":17126.7656},{"date":"2025-04-08","close":16958.1758},{"date":"2025-04-09","close":16452.4043},{"date":"2025-04-10","close":17126.7656},{"date":"2025-04-11","close":17384.6094},{"date":"2025-04-14","close":17454.0273},{"date":"2025-04-15","close":18931.6699},{"date":"2025-04-16","close":18653.9922},{"date":"2025-04-17","close":19139.9277},{"date":"2025-04-18","close":19100.2598},{"date":"2025-04-21","close":20181.2207},{"date":"2025-04-22","close":20478.7324},{"date":"2025-04-23","close":19834.123},{"date":"2025-04-24","close":19804.3711},{"date":"2025-04-25","close":19982.8789},{"date":"2025-04-28","close":20131.6348},{"date":"2025-04-29","close":20726.6582},{"date":"2025-04-30","close":20925.0},{"date":"2025-05-02","close":20032.4648},{"date":"2025-05-07","close":19933.293},{"date":"2025-05-08","close":20329.9766},{"date":"2025-05-09","close":21222.5117},{"date":"2025-05-12","close":22660.4844},{"date":"2025-05-13","close":22858.8262},{"date":"2025-05-14","close":23007.582},{"date":"2025-05-15","close":22610.9004},{"date":"2025-05-16","close":22015.877},{"date":"2025-05-19","close":22115.0469},{"date":"2025-05-20","close":25685.1895},{"date":"2025-05-21","close":26974.4062},{"date":"2025-05-22","close":28065.2832},{"date":"2025-05-23","close":28114.8691},{"date":"2025-05-26","close":28065.2832},{"date":"2025-05-27","close":30346.207},{"date":"2025-05-28","close":29552.8418},{"date":"2025-05-29","close":30048.6953},{"date":"2025-05-30","close":30048.6953},{"date":"2025-06-02","close":32230.4492},{"date":"2025-06-04","close":32527.9609},{"date":"2025-06-05","close":32081.6934},{"date":"2025-06-09","close":33321.3242},{"date":"2025-06-10","close":33718.0078},{"date":"2025-06-11","close":33073.3984},{"date":"2025-06-12","close":33023.8125},{"date":"2025-06-13","close":31536.2559},{"date":"2025-06-16","close":33569.2539},{"date":"2025-06-17","close":32329.6191},{"date":"2025-06-18","close":32280.0352},{"date":"2025-06-19","close":34858.4688},{"date":"2025-06-20","close":34957.6406},{"date":"2025-06-23","close":37188.9805},{"date":"2025-06-24","close":36098.1016},{"date":"2025-06-25","close":35255.1523},{"date":"2025-06-26","close":35403.9102},{"date":"2025-06-27","close":36048.5195},{"date":"2025-06-30","close":35751.0078},{"date":"2025-07-01","close":35751.0078},{"date":"2025-07-02","close":35205.5664},{"date":"2025-07-03","close":37040.2227},{"date":"2025-07-04","close":34808.8867},{"date":"2025-07-07","close":39271.5625},{"date":"2025-07-08","close":40610.3672},{"date":"2025-07-09","close":41106.2188},{"date":"2025-07-10","close":42445.0234},{"date":"2025-07-11","close":42296.2656},{"date":"2025-07-14","close":44378.8477},{"date":"2025-07-15","close":43436.7305},{"date":"2025-07-16","close":42048.3398},{"date":"2025-07-17","close":41850.0},{"date":"2025-07-18","close":43139.2148},{"date":"2025-07-21","close":42097.9258},{"date":"2025-07-22","close":43684.6562},{"date":"2025-07-23","close":42197.0977},{"date":"2025-07-24","close":40858.293},{"date":"2025-07-25","close":40164.0977},{"date":"2025-07-28","close":37337.7344},{"date":"2025-07-29","close":36494.7852},{"date":"2025-07-30","close":37635.2461},{"date":"2025-07-31","close":38131.1016},{"date":"2025-08-01","close":34412.2031},{"date":"2025-08-04","close":37089.8086},{"date":"2025-08-05","close":39965.7578},{"date":"2025-08-06","close":46263.0898},{"date":"2025-08-07","close":48097.7461},{"date":"2025-08-08","close":47353.9688},{"date":"2025-08-11","close":47056.457},{"date":"2025-08-12","close":46362.2617},{"date":"2025-08-13","close":45568.8984},{"date":"2025-08-14","close":45717.6523},{"date":"2025-08-18","close":47056.457},{"date":"2025-08-19","close":45172.2148},{"date":"2025-08-20","close":46957.2852},{"date":"2025-08-21","close":47106.043},{"date":"2025-08-22","close":46758.9453},{"date":"2025-08-25","close":46163.9219},{"date":"2025-08-26","close":49238.2109},{"date":"2025-08-27","close":48345.6758},{"date":"2025-08-28","close":47701.0664},{"date":"2025-08-29","close":48494.4297},{"date":"2025-09-01","close":47552.3086},{"date":"2025-09-02","close":47056.457},{"date":"2025-09-03","close":49585.3086},{"date":"2025-09-04","close":55733.8828},{"date":"2025-09-05","close":55238.0312},{"date":"2025-09-08","close":54047.9844},{"date":"2025-09-09","close":55833.0547},{"date":"2025-09-10","close":53452.9609},{"date":"2025-09-11","close":53552.1328},{"date":"2025-09-12","close":52659.5938},{"date":"2025-09-15","close":52659.5938},{"date":"2025-09-16","close":54643.0078},{"date":"2025-09-17","close":55932.2266},{"date":"2025-09-18","close":58312.3203},{"date":"2025-09-19","close":56200.0},{"date":"2025-09-22","close":54147.1562},{"date":"2025-09-23","close":54841.3477},{"date":"2025-09-24","close":53452.9609},{"date":"2025-09-25","close":49684.4766},{"date":"2025-09-26","close":50378.6719},{"date":"2025-09-29","close":49783.6484},{"date":"2025-09-30","close":48940.6992},{"date":"2025-10-01","close":48296.0898},{"date":"2025-10-02","close":46312.6758},{"date":"2025-10-10","close":44130.9219},{"date":"2025-10-13","close":43882.9961},{"date":"2025-10-14","close":41155.8047},{"date":"2025-10-15","close":43833.4102},{"date":"2025-10-16","close":39916.1719},{"date":"2025-10-17","close":39370.7344},{"date":"2025-10-20","close":40362.4414},{"date":"2025-10-21","close":40164.0977},{"date":"2025-10-22","close":39866.5859},{"date":"2025-10-23","close":39866.5859},{"date":"2025-10-24","close":39172.3906},{"date":"2025-10-27","close":38924.4648},{"date":"2025-10-28","close":40064.9297},{"date":"2025-10-29","close":38081.5156},{"date":"2025-10-30","close":38031.9297},{"date":"2025-10-31","close":38031.9297},{"date":"2025-11-03","close":37883.1758},{"date":"2025-11-04","close":42345.8516},{"date":"2025-11-05","close":38626.9531},{"date":"2025-11-06","close":38279.8555},{"date":"2025-11-07","close":40312.8555},{"date":"2025-11-10","close":40015.3438},{"date":"2025-11-11","close":38081.5156},{"date":"2025-11-12","close":38131.1016},{"date":"2025-11-13","close":39767.4141},{"date":"2025-11-14","close":39866.5859},{"date":"2025-11-17","close":43783.8242},{"date":"2025-11-18","close":48444.8438},{"date":"2025-11-19","close":47106.043},{"date":"2025-11-20","close":53155.4492},{"date":"2025-11-21","close":53056.2773},{"date":"2025-11-24","close":51667.8906},{"date":"2025-11-25","close":49783.6484},{"date":"2025-11-26","close":47056.457},{"date":"2025-11-27","close":45866.4102},{"date":"2025-11-28","close":45469.7266},{"date":"2025-12-01","close":47701.0664},{"date":"2025-12-02","close":47998.5781},{"date":"2025-12-03","close":49882.8203},{"date":"2025-12-04","close":48444.8438},{"date":"2025-12-05","close":47601.8945},{"date":"2025-12-08","close":49238.2109},{"date":"2025-12-09","close":51072.8672},{"date":"2025-12-10","close":49436.5508},{"date":"2025-12-11","close":47056.457},{"date":"2025-12-12","close":47651.4805},{"date":"2025-12-15","close":47254.7969},{"date":"2025-12-16","close":46114.3359},{"date":"2025-12-17","close":45073.043},{"date":"2025-12-18","close":44031.7539},{"date":"2025-12-19","close":42643.3633},{"date":"2025-12-22","close":42792.1211},{"date":"2025-12-23","close":43238.3867},{"date":"2025-12-24","close":42742.5352},{"date":"2025-12-26","close":41850.0},{"date":"2025-12-29","close":41800.0},{"date":"2025-12-30","close":42000.0},{"date":"2026-01-02","close":41600.0},{"date":"2026-01-05","close":42250.0},{"date":"2026-01-06","close":42800.0},{"date":"2026-01-07","close":42000.0},{"date":"2026-01-08","close":44500.0},{"date":"2026-01-09","close":43500.0},{"date":"2026-01-12","close":44750.0},{"date":"2026-01-13","close":43750.0},{"date":"2026-01-14","close":44750.0},{"date":"2026-01-15","close":44300.0},{"date":"2026-01-16","close":43850.0},{"date":"2026-01-19","close":42650.0},{"date":"2026-01-20","close":41050.0},{"date":"2026-01-21","close":39450.0},{"date":"2026-01-22","close":42000.0},{"date":"2026-01-23","close":42450.0},{"date":"2026-01-26","close":43000.0},{"date":"2026-01-27","close":42750.0},{"date":"2026-01-28","close":44300.0},{"date":"2026-01-29","close":48900.0},{"date":"2026-01-30","close":51200.0},{"date":"2026-02-02","close":49750.0},{"date":"2026-02-03","close":53900.0},{"date":"2026-02-04","close":55200.0},{"date":"2026-02-05","close":60800.0},{"date":"2026-02-06","close":62000.0},{"date":"2026-02-09","close":61200.0},{"date":"2026-02-10","close":62000.0},{"date":"2026-02-11","close":60500.0},{"date":"2026-02-12","close":61400.0},{"date":"2026-02-13","close":64600.0},{"date":"2026-02-19","close":60200.0},{"date":"2026-02-20","close":58700.0},{"date":"2026-02-23","close":60200.0},{"date":"2026-02-24","close":59100.0},{"date":"2026-02-25","close":56800.0},{"date":"2026-02-26","close":52900.0},{"date":"2026-02-27","close":51300.0},{"date":"2026-03-03","close":48700.0},{"date":"2026-03-04","close":45300.0},{"date":"2026-03-05","close":46650.0},{"date":"2026-03-06","close":45950.0},{"date":"2026-03-09","close":43100.0},{"date":"2026-03-10","close":44500.0},{"date":"2026-03-11","close":46250.0},{"date":"2026-03-12","close":47900.0},{"date":"2026-03-13","close":51100.0},{"date":"2026-03-16","close":50200.0},{"date":"2026-03-17","close":50400.0},{"date":"2026-03-18","close":50400.0},{"date":"2026-03-19","close":49750.0},{"date":"2026-03-20","close":48200.0},{"date":"2026-03-23","close":46500.0},{"date":"2026-03-24","close":47150.0},{"date":"2026-03-25","close":46300.0},{"date":"2026-03-26","close":44450.0},{"date":"2026-03-27","close":48000.0},{"date":"2026-03-30","close":43550.0},{"date":"2026-03-31","close":42200.0},{"date":"2026-04-01","close":44400.0},{"date":"2026-04-02","close":41000.0},{"date":"2026-04-03","close":40600.0},{"date":"2026-04-06","close":41150.0},{"date":"2026-04-07","close":40800.0},{"date":"2026-04-08","close":43650.0},{"date":"2026-04-09","close":44800.0},{"date":"2026-04-10","close":44750.0},{"date":"2026-04-13","close":44850.0},{"date":"2026-04-14","close":47700.0},{"date":"2026-04-15","close":50500.0},{"date":"2026-04-16","close":50000.0},{"date":"2026-04-17","close":49050.0},{"date":"2026-04-20","close":49400.0},{"date":"2026-04-21","close":48000.0},{"date":"2026-04-22","close":48750.0},{"date":"2026-04-23","close":48900.0},{"date":"2026-04-24","close":51100.0},{"date":"2026-04-27","close":56400.0},{"date":"2026-04-28","close":55900.0},{"date":"2026-04-29","close":59000.0},{"date":"2026-04-30","close":55300.0},{"date":"2026-05-04","close":55200.0},{"date":"2026-05-06","close":54500.0},{"date":"2026-05-07","close":57400.0},{"date":"2026-05-08","close":54800.0},{"date":"2026-05-11","close":50400.0},{"date":"2026-05-12","close":47700.0},{"date":"2026-05-13","close":48300.0},{"date":"2026-05-14","close":54500.0},{"date":"2026-05-15","close":52800.0},{"date":"2026-05-18","close":48550.0},{"date":"2026-05-19","close":48100.0},{"date":"2026-05-20","close":46550.0},{"date":"2026-05-21","close":46250.0},{"date":"2026-05-22","close":45800.0},{"date":"2026-05-26","close":44000.0},{"date":"2026-05-27","close":43450.0},{"date":"2026-05-28","close":44900.0},{"date":"2026-05-29","close":43500.0},{"date":"2026-06-01","close":43450.0},{"date":"2026-06-02","close":43300.0},{"date":"2026-06-04","close":44850.0},{"date":"2026-06-05","close":48950.0},{"date":"2026-06-08","close":44200.0},{"date":"2026-06-09","close":47000.0},{"date":"2026-06-10","close":49900.0},{"date":"2026-06-11","close":50800.0},{"date":"2026-06-12","close":48200.0},{"date":"2026-06-15","close":48100.0},{"date":"2026-06-16","close":48750.0},{"date":"2026-06-17","close":46100.0},{"date":"2026-06-18","close":43850.0},{"date":"2026-06-19","close":41400.0},{"date":"2026-06-22","close":39400.0},{"date":"2026-06-23","close":35700.0},{"date":"2026-06-24","close":35950.0},{"date":"2026-06-25","close":35250.0},{"date":"2026-06-26","close":33700.0},{"date":"2026-06-29","close":38000.0},{"date":"2026-06-30","close":36600.0},{"date":"2026-07-01","close":37350.0},{"date":"2026-07-02","close":38300.0},{"date":"2026-07-03","close":37500.0},{"date":"2026-07-06","close":39350.0},{"date":"2026-07-07","close":41850.0},{"date":"2026-07-08","close":42050.0},{"date":"2026-07-09","close":40700.0},{"date":"2026-07-10","close":41350.0},{"date":"2026-07-13","close":43400.0},{"date":"2026-07-14","close":42000.0},{"date":"2026-07-15","close":40750.0},{"date":"2026-07-16","close":40950.0},{"date":"2026-07-20","close":38500.0},{"date":"2026-07-21","close":38700.0},{"date":"2026-07-22","close":38000.0},{"date":"2026-07-23","close":39700.0},{"date":"2026-07-24","close":37800.0},{"date":"2026-07-27","close":37950.0},{"date":"2026-07-28","close":35400.0},{"date":"2026-07-29","close":34800.0},{"date":"2026-07-30","close":34450.0},{"date":"2026-07-31","close":35250.0},{"date":"2026-08-03","close":37850.0},{"date":"2026-08-04","close":40250.0},{"date":"2026-08-05","close":44500.0},{"date":"2026-08-06","close":44100.0},{"date":"2026-08-07","close":44000.0},{"date":"2026-08-10","close":42700.0},{"date":"2026-08-11","close":43900.0},{"date":"2026-08-12","close":44250.0},{"date":"2026-08-13","close":43200.0},{"date":"2026-08-14","close":42300.0},{"date":"2026-08-18","close":41050.0},{"date":"2026-08-19","close":40650.0},{"date":"2026-08-20","close":39950.0},{"date":"2026-08-21","close":39800.0},{"date":"2026-08-24","close":39050.0},{"date":"2026-08-25","close":39600.0},{"date":"2026-08-26","close":41750.0},{"date":"2026-08-27","close":42400.0},{"date":"2026-08-28","close":43250.0},{"date":"2026-08-31","close":43850.0},{"date":"2026-09-01","close":45300.0},{"date":"2026-09-02","close":43550.0},{"date":"2026-09-03","close":41400.0},{"date":"2026-09-04","close":42800.0},{"date":"2026-09-07","close":40550.0},{"date":"2026-09-08","close":40300.0},{"date":"2026-09-09","close":39550.0},{"date":"2026-09-10","close":39650.0},{"date":"2026-09-11","close":39800.0},{"date":"2026-09-14","close":40250.0},{"date":"2026-09-15","close":40000.0},{"date":"2026-09-16","close":39750.0},{"date":"2026-09-17","close":39300.0},{"date":"2026-09-18","close":38900.0},{"date":"2026-09-21","close":38050.0},{"date":"2026-09-22","close":36500.0},{"date":"2026-09-23","close":36950.0},{"date":"2026-09-28","close":39650.0},{"date":"2026-09-29","close":39350.0},{"date":"2026-09-30","close":38650.0},{"date":"2026-10-01","close":38200.0},{"date":"2026-10-02","close":38150.0},{"date":"2026-10-06","close":38100.0},{"date":"2026-10-07","close":37850.0},{"date":"2026-10-08","close":37200.0},{"date":"2026-10-12","close":36350.0},{"date":"2026-10-13","close":35700.0},{"date":"2026-10-14","close":36000.0},{"date":"2026-10-15","close":34800.0},{"date":"2026-10-16","close":36850.0},{"date":"2026-10-19","close":37100.0},{"date":"2026-10-20","close":36300.0},{"date":"2026-10-21","close":35550.0},{"date":"2026-10-22","close":35150.0},{"date":"2026-10-23","close":33450.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":4654.0,"foreign_net":99.0,"institution_net":-4753.0},{"date":"2026-10-21","retail_net":3703.0,"foreign_net":12487.0,"institution_net":-16190.0},{"date":"2026-10-20","retail_net":2718.0,"foreign_net":-3345.0,"institution_net":627.0},{"date":"2026-10-19","retail_net":2226.0,"foreign_net":-7128.0,"institution_net":4902.0},{"date":"2026-10-16","retail_net":-13248.0,"foreign_net":749.0,"institution_net":12499.0},{"date":"2026-10-15","retail_net":1777.0,"foreign_net":2188.0,"institution_net":-3965.0},{"date":"2026-10-14","retail_net":-331.0,"foreign_net":-10336.0,"institution_net":10667.0},{"date":"2026-10-13","retail_net":3604.0,"foreign_net":8401.0,"institution_net":-12005.0},{"date":"2026-10-12","retail_net":4514.0,"foreign_net":9928.0,"institution_net":-14442.0},{"date":"2026-10-08","retail_net":7209.0,"foreign_net":9488.0,"institution_net":-16697.0},{"date":"2026-10-07","retail_net":3842.0,"foreign_net":28877.0,"institution_net":-32719.0},{"date":"2026-10-06","retail_net":3270.0,"foreign_net":836.0,"institution_net":-4106.0},{"date":"2026-10-02","retail_net":11152.0,"foreign_net":23966.0,"institution_net":-35118.0},{"date":"2026-10-01","retail_net":2848.0,"foreign_net":15770.0,"institution_net":-18618.0},{"date":"2026-09-30","retail_net":1141.0,"foreign_net":-3039.0,"institution_net":1898.0},{"date":"2026-09-29","retail_net":1321.0,"foreign_net":-16611.0,"institution_net":15290.0},{"date":"2026-09-28","retail_net":-33534.0,"foreign_net":8370.0,"institution_net":25164.0},{"date":"2026-09-23","retail_net":7412.0,"foreign_net":13732.0,"institution_net":-21144.0},{"date":"2026-09-22","retail_net":58499.0,"foreign_net":1863.0,"institution_net":-60362.0},{"date":"2026-09-21","retail_net":14298.0,"foreign_net":6754.0,"institution_net":-21052.0},{"date":"2026-09-18","retail_net":10469.0,"foreign_net":-9034.0,"institution_net":-1435.0},{"date":"2026-09-17","retail_net":6453.0,"foreign_net":-6564.0,"institution_net":111.0},{"date":"2026-09-16","retail_net":1623.0,"foreign_net":-2412.0,"institution_net":789.0},{"date":"2026-09-15","retail_net":-1042.0,"foreign_net":-5712.0,"institution_net":6754.0},{"date":"2026-09-14","retail_net":-7398.0,"foreign_net":4192.0,"institution_net":3206.0},{"date":"2026-09-11","retail_net":-4083.0,"foreign_net":-4052.0,"institution_net":8135.0},{"date":"2026-09-10","retail_net":11193.0,"foreign_net":-13675.0,"institution_net":2482.0},{"date":"2026-09-09","retail_net":9368.0,"foreign_net":862.0,"institution_net":-10230.0},{"date":"2026-09-08","retail_net":7513.0,"foreign_net":17214.0,"institution_net":-24727.0},{"date":"2026-09-07","retail_net":22971.0,"foreign_net":3219.0,"institution_net":-26190.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":4654.0,"foreign_net":99.0,"institution_net":-4753.0},"d3":{"retail_net":11075.0,"foreign_net":9241.0,"institution_net":-20316.0},"d7":{"retail_net":1499.0,"foreign_net":-5286.0,"institution_net":3787.0},"d14":{"retail_net":37938.0,"foreign_net":91980.0,"institution_net":-129918.0},"d30":{"retail_net":144142.0,"foreign_net":87087.0,"institution_net":-231229.0}},"analysis":"최근 5일 외국인 순매수 2862.00, 기관 순매수 -2915.00. 30일 누적: 외국인 8.71만, 기관 -23.12만.","foreign_flow":2862.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-2915.0},"insider_trades":[],"price_analysis":{"current":33750.0,"low_30d":33300.0,"support":34080.0,"high_30d":41100.0,"change_1d":-4.0,"change_7d":-9.6,"change_30d":-16.7,"resistance":40320.0,"position_in_range":6.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.13,"per":37.33,"quarter":"2025-Q3"},{"pbr":0.96,"per":27.82,"quarter":"2025-Q4"},{"pbr":0.97,"per":20.42,"quarter":"2026-Q1"},{"pbr":0.83,"per":13.39,"quarter":"2026-Q2"},{"pbr":0.52,"per":12.35,"quarter":"현재"}],"timeline":[{"close":48940.6992,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":42000.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":42200.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":36600.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.97,"pbr_5y_low":0.83,"per_5y_avg":24.74,"per_5y_low":13.39,"current_pbr":0.52,"current_per":12.35,"pbr_5y_high":1.13,"per_5y_high":37.33,"pbr_5y_median":0.96,"per_5y_median":24.12,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"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":["RSI 30 (30 이하 과매도 구간)","전분기 대비 매출 22% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"CONGLOMERATES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +21.9%"},"momentum":{"grade":"D","reason":"RSI 30"},"valuation":{"grade":"C","reason":"PER 12.28x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.5%"},"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":0.78,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.5,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.23,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.93,"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":24.3,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":18.56,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":8.67,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.13,"per":37.33,"close":48940.6992,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.96,"per":27.82,"close":42000.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.97,"per":20.42,"close":42200.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.83,"per":13.39,"close":36600.0,"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":"12.3배"},{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"1.5%"}],"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":969.29,"pbr":null,"per":null,"roa":0.007769677955440823,"roe":0.015005642459755296,"revenue":158960998737.0,"market_cap":null,"net_income":19221773187.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.24304231950580613,"total_assets":2473947221138.0,"total_equity":1280969691138.0,"profit_margin":0.12092131617015257,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":29360307067.0,"operating_margin":0.18470132485501334},{"eps":977.0,"pbr":1.13,"per":49.9,"roa":0.0057170773952493585,"roe":0.01115558330101839,"revenue":130400000000.0,"market_cap":966800000000.0,"net_income":14100000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.25476951649539875,"total_assets":2459927083668.0,"total_equity":1260677558897.0,"profit_margin":0.10812883435582822,"dividend_yield":0.72,"fiscal_quarter":"Q1","operating_income":24200000000.0,"operating_margin":0.18558282208588958},{"eps":141.19,"pbr":null,"per":null,"roa":0.001142608206838345,"roe":0.0022319202775150956,"revenue":153100000000.0,"market_cap":null,"net_income":2800000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.26392944037883737,"total_assets":2458495051224.0,"total_equity":1258600788881.0,"profit_margin":0.018288700195950358,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":31300000000.0,"operating_margin":0.20444154147615937},{"eps":645.46,"pbr":null,"per":null,"roa":0.005262038226120638,"roe":0.010172309951065415,"revenue":122000000000.0,"market_cap":null,"net_income":12800000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.23967513363934426,"total_assets":2429418347161.0,"total_equity":1256714774864.0,"profit_margin":0.10491803278688525,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":19900000000.0,"operating_margin":0.16311475409836065},{"eps":302.56,"pbr":null,"per":null,"roa":0.002590050580224567,"roe":0.004834839287675902,"revenue":112100000000.0,"market_cap":null,"net_income":6000000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.18451060632471009,"total_assets":2321809630250.0,"total_equity":1243806468465.0,"profit_margin":0.05352363960749331,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":11600000000.0,"operating_margin":0.10347903657448707},{"eps":420.43,"pbr":null,"per":null,"roa":0.003652098542624572,"roe":0.006732503743255101,"revenue":94475877201.0,"market_cap":null,"net_income":8337536756.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.24902887896923354,"total_assets":2282944082338.0,"total_equity":1238400612009.0,"profit_margin":0.08825042966535959,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":15215734704.0,"operating_margin":0.1610541775825813},{"eps":-57.34,"pbr":null,"per":null,"roa":-0.0005010016587245968,"roe":-0.0009193888982295077,"revenue":38321549330.0,"market_cap":null,"net_income":-1137050920.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":2269555200465.0,"total_equity":1236746410784.0,"profit_margin":-0.02967131913713782,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-38200717.0,"operating_margin":-0.0009968468829650004}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1311.11,"per":37.33,"date":"2025-09","close":48940.7,"source":"reported"},{"eps":1311.11,"per":29.01,"date":"2025-10","close":38031.93,"source":"reported"},{"eps":1311.11,"per":34.68,"date":"2025-11","close":45469.73,"source":"reported"},{"eps":1509.64,"per":27.82,"date":"2025-12","close":42000.0,"source":"reported"},{"eps":1509.64,"per":33.92,"date":"2026-01","close":51200.0,"source":"reported"},{"eps":1509.64,"per":33.98,"date":"2026-02","close":51300.0,"source":"reported"},{"eps":2066.21,"per":20.42,"date":"2026-03","close":42200.0,"source":"reported"},{"eps":2066.21,"per":26.76,"date":"2026-04","close":55300.0,"source":"reported"},{"eps":2066.21,"per":21.05,"date":"2026-05","close":43500.0,"source":"reported"},{"eps":2732.94,"per":13.39,"date":"2026-06","close":36600.0,"source":"reported"},{"eps":2732.94,"per":12.9,"date":"2026-07","close":35250.0,"source":"reported"},{"eps":2732.94,"per":16.04,"date":"2026-08","close":43850.0,"source":"reported"},{"eps":2732.94,"per":14.14,"date":"2026-09","close":38650.0,"source":"reported"},{"eps":2732.94,"per":12.24,"date":"2026-10","close":33450.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":23.83,"std":8.84,"count":14,"current":12.24,"lower_1sd":15.0,"upper_1sd":32.67},"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":"GS피앤엘","phase":"above-fold","symbol_resolved":true}