{"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":"2026-10-23T09:51:33.287450+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-36.3,"direction":"higher_better","percentile":23},{"name":"영업이익 성장률","unit":"%","value":-32.8,"direction":"higher_better","percentile":24}],"summary":"매출 -36.3%","percentile":24},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":55.1,"direction":null,"percentile":55},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-14.8,"direction":"higher_better","percentile":29}],"summary":"RSI 55","percentile":51},"valuation":{"grade":"C","metrics":[],"summary":"PER 27.06x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-0.15,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":5.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.55,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.24,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-0.1,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.08,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.5x, 순차입금비율 0.2x","percentile":54}},"signals":[],"summary":"우양에이치씨(101970)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1340.36억. 현재가 9,060원, 전일 대비 -5.3%, 30일 -14.8%. PER 27.1배 / ROE 1.4%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1157.00, 기관 순매수 665.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-161.01824344413217,"grade":"C","trend":"하락","atr_14":677.8571428571429,"rsi_14":55.102040816326536,"sma_20":9555.0,"sma_60":9884.833333333334,"comment":"하락 추세, RSI 55","analysis":"RSI(14) 55.1로 중립 구간입니다. MACD(-161.02)가 시그널선(-169.70)을 상회합니다(골든크로스). 현재가가 SMA20(9555)과 SMA60(9885) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9002~10108 (현재 위치 5%).","bb_lower":9001.773102606174,"bb_upper":10108.226897393826,"macd_signal":-169.70132954446282},"change_pct":-4.49,"chart_data":[{"date":"2025-03-28","open":23000,"high":23400,"low":20050,"close":20600,"volume":1899726},{"date":"2025-03-31","open":20150,"high":20200,"low":18880,"close":19260,"volume":306009},{"date":"2025-04-01","open":19390,"high":19440,"low":17500,"close":17640,"volume":284176},{"date":"2025-04-02","open":17350,"high":19520,"low":16490,"close":19240,"volume":440426},{"date":"2025-04-03","open":18540,"high":22100,"low":18490,"close":22050,"volume":704020},{"date":"2025-04-04","open":21500,"high":22350,"low":19120,"close":19920,"volume":402557},{"date":"2025-04-07","open":19100,"high":19300,"low":16000,"close":16650,"volume":446892},{"date":"2025-04-08","open":17230,"high":18190,"low":17220,"close":17640,"volume":213446},{"date":"2025-04-09","open":19000,"high":19190,"low":16880,"close":16900,"volume":312917},{"date":"2025-04-10","open":17930,"high":21500,"low":17770,"close":21100,"volume":685727},{"date":"2025-04-11","open":21550,"high":22750,"low":21200,"close":22150,"volume":660198},{"date":"2025-04-14","open":22150,"high":23700,"low":21500,"close":23150,"volume":388564},{"date":"2025-04-15","open":23500,"high":24200,"low":22200,"close":23650,"volume":407585},{"date":"2025-04-16","open":24000,"high":24850,"low":22500,"close":22900,"volume":307084},{"date":"2025-04-17","open":22900,"high":23450,"low":21450,"close":22600,"volume":244551,"rsi_14":54.48},{"date":"2025-04-18","open":22950,"high":22950,"low":21600,"close":22700,"volume":183345,"rsi_14":58.17},{"date":"2025-04-21","open":22500,"high":23200,"low":21750,"close":22300,"volume":137306,"rsi_14":61.74},{"date":"2025-04-22","open":22300,"high":24200,"low":22175,"close":22650,"volume":263382,"rsi_14":59.17},{"date":"2025-04-23","open":23100,"high":23750,"low":22450,"close":23750,"volume":150885,"rsi_14":55.04},{"date":"2025-04-24","open":23800,"high":23900,"low":22450,"close":22600,"volume":118373,"rsi_14":58.43,"sma_20":20972.5},{"date":"2025-04-25","open":22650,"high":22950,"low":20450,"close":21500,"volume":274468,"rsi_14":67.66,"sma_20":21017.5},{"date":"2025-04-28","open":21350,"high":21500,"low":19970,"close":20000,"volume":145328,"rsi_14":58.29,"sma_20":21054.5},{"date":"2025-04-29","open":20250,"high":20650,"low":19060,"close":20650,"volume":185100,"rsi_14":63.25,"sma_20":21205.0},{"date":"2025-04-30","open":20650,"high":20800,"low":19970,"close":20450,"volume":32956,"rsi_14":46.8,"sma_20":21265.5},{"date":"2025-05-02","open":20800,"high":20800,"low":19960,"close":20400,"volume":59687,"rsi_14":40.44,"sma_20":21183.0},{"date":"2025-05-07","open":20350,"high":20600,"low":19600,"close":20150,"volume":61234,"rsi_14":32.14,"sma_20":21194.5},{"date":"2025-05-08","open":20050,"high":21000,"low":20050,"close":20650,"volume":50851,"rsi_14":32.14,"sma_20":21394.5},{"date":"2025-05-09","open":20900,"high":20900,"low":20100,"close":20450,"volume":32121,"rsi_14":34.39,"sma_20":21535.0},{"date":"2025-05-12","open":20300,"high":20550,"low":19780,"close":20000,"volume":82030,"rsi_14":33.75,"sma_20":21690.0},{"date":"2025-05-13","open":19900,"high":20100,"low":19630,"close":19740,"volume":39415,"rsi_14":31.86,"sma_20":21622.0},{"date":"2025-05-14","open":19760,"high":19950,"low":19110,"close":19400,"volume":53001,"rsi_14":32.1,"sma_20":21484.5},{"date":"2025-05-15","open":18160,"high":18420,"low":15590,"close":16120,"volume":496102,"rsi_14":20.4,"sma_20":21133.0},{"date":"2025-05-16","open":16130,"high":16410,"low":15400,"close":15640,"volume":124990,"rsi_14":11.05,"sma_20":20732.5},{"date":"2025-05-19","open":15760,"high":15830,"low":14550,"close":15180,"volume":119170,"rsi_14":11.83,"sma_20":20346.5},{"date":"2025-05-20","open":15180,"high":15600,"low":14850,"close":15040,"volume":62197,"rsi_14":13.13,"sma_20":19968.5},{"date":"2025-05-21","open":15040,"high":15800,"low":15040,"close":15190,"volume":47946,"rsi_14":17.54,"sma_20":19593.0},{"date":"2025-05-22","open":15210,"high":15210,"low":14010,"close":14210,"volume":68418,"rsi_14":8.4,"sma_20":19188.5},{"date":"2025-05-23","open":14280,"high":15740,"low":14020,"close":14370,"volume":220960,"rsi_14":10.52,"sma_20":18774.5},{"date":"2025-05-26","open":14320,"high":15380,"low":14100,"close":15280,"volume":48223,"rsi_14":20.09,"sma_20":18351.0},{"date":"2025-05-27","open":15360,"high":17690,"low":15360,"close":16840,"volume":362715,"rsi_14":33.23,"sma_20":18063.0},{"date":"2025-05-28","open":17160,"high":17800,"low":16190,"close":16300,"volume":150823,"rsi_14":28.05,"sma_20":17803.0},{"date":"2025-05-29","open":16340,"high":16670,"low":15980,"close":16070,"volume":60526,"rsi_14":27.97,"sma_20":17606.5},{"date":"2025-05-30","open":16100,"high":16110,"low":15120,"close":15750,"volume":63498,"rsi_14":28.34,"sma_20":17361.5},{"date":"2025-06-02","open":15700,"high":15700,"low":15060,"close":15170,"volume":63286,"rsi_14":27.44,"sma_20":17097.5},{"date":"2025-06-04","open":15170,"high":15300,"low":14910,"close":15160,"volume":24969,"rsi_14":28.37,"sma_20":16835.5},{"date":"2025-06-05","open":15690,"high":15750,"low":15070,"close":15230,"volume":61823,"rsi_14":43.25,"sma_20":16589.5},{"date":"2025-06-09","open":15400,"high":15500,"low":14760,"close":15200,"volume":45585,"rsi_14":46.42,"sma_20":16317.0},{"date":"2025-06-10","open":15370,"high":15720,"low":15150,"close":15430,"volume":35537,"rsi_14":52.12,"sma_20":16066.0},{"date":"2025-06-11","open":15430,"high":15450,"low":14810,"close":14900,"volume":63721,"rsi_14":48.89,"sma_20":15811.0},{"date":"2025-06-12","open":14900,"high":15300,"low":14800,"close":15020,"volume":45015,"rsi_14":48.64,"sma_20":15575.0},{"date":"2025-06-13","open":15870,"high":16770,"low":15020,"close":15710,"volume":188306,"rsi_14":62.54,"sma_20":15390.5},{"date":"2025-06-16","open":16100,"high":16600,"low":15750,"close":16010,"volume":87647,"rsi_14":63.4,"sma_20":15385.0},{"date":"2025-06-17","open":15800,"high":16110,"low":15350,"close":15550,"volume":40431,"rsi_14":52.38,"sma_20":15380.5},{"date":"2025-06-18","open":15770,"high":15770,"low":15270,"close":15270,"volume":41118,"rsi_14":32.12,"sma_20":15385.0},{"date":"2025-06-19","open":15290,"high":15660,"low":14800,"close":15490,"volume":56925,"rsi_14":40.05,"sma_20":15407.5},{"date":"2025-06-20","open":15490,"high":15490,"low":14650,"close":14720,"volume":94074,"rsi_14":35.36,"sma_20":15384.0},{"date":"2025-06-23","open":14700,"high":14780,"low":14090,"close":14300,"volume":75082,"rsi_14":34.61,"sma_20":15388.5},{"date":"2025-06-24","open":14300,"high":14540,"low":13970,"close":14050,"volume":96295,"rsi_14":37.21,"sma_20":15372.5},{"date":"2025-06-25","open":14190,"high":14190,"low":13290,"close":13300,"volume":104788,"rsi_14":31.84,"sma_20":15273.5},{"date":"2025-06-26","open":13310,"high":13390,"low":12470,"close":12500,"volume":91694,"rsi_14":26.67,"sma_20":15056.5,"sma_60":18030.67},{"date":"2025-06-27","open":12650,"high":12680,"low":11870,"close":12080,"volume":102339,"rsi_14":25.0,"sma_20":14845.5,"sma_60":17888.67},{"date":"2025-06-30","open":12080,"high":12570,"low":11720,"close":12400,"volume":73822,"rsi_14":26.07,"sma_20":14662.0,"sma_60":17774.33},{"date":"2025-07-01","open":12360,"high":12560,"low":11760,"close":11840,"volume":77655,"rsi_14":25.94,"sma_20":14466.5,"sma_60":17677.67},{"date":"2025-07-02","open":11940,"high":11940,"low":11080,"close":11240,"volume":74185,"rsi_14":22.37,"sma_20":14270.0,"sma_60":17544.33},{"date":"2025-07-03","open":11350,"high":11630,"low":11230,"close":11290,"volume":43857,"rsi_14":14.35,"sma_20":14076.5,"sma_60":17365.0},{"date":"2025-07-04","open":11730,"high":12180,"low":11320,"close":11550,"volume":94619,"rsi_14":13.8,"sma_20":13892.5,"sma_60":17225.5},{"date":"2025-07-07","open":11600,"high":11600,"low":11160,"close":11460,"volume":26703,"rsi_14":14.68,"sma_20":13705.5,"sma_60":17139.0},{"date":"2025-07-08","open":11360,"high":11770,"low":11340,"close":11770,"volume":41665,"rsi_14":19.93,"sma_20":13522.5,"sma_60":17041.17},{"date":"2025-07-09","open":11660,"high":11750,"low":11410,"close":11690,"volume":38111,"rsi_14":16.55,"sma_20":13362.0,"sma_60":16954.33},{"date":"2025-07-10","open":11620,"high":11680,"low":11400,"close":11570,"volume":27435,"rsi_14":18.69,"sma_20":13189.5,"sma_60":16795.5},{"date":"2025-07-11","open":11670,"high":11760,"low":11390,"close":11470,"volume":29876,"rsi_14":19.96,"sma_20":12977.5,"sma_60":16617.5},{"date":"2025-07-14","open":11400,"high":11460,"low":11180,"close":11260,"volume":30070,"rsi_14":20.13,"sma_20":12740.0,"sma_60":16419.33},{"date":"2025-07-15","open":11150,"high":11280,"low":11070,"close":11250,"volume":20274,"rsi_14":23.92,"sma_20":12525.0,"sma_60":16212.67},{"date":"2025-07-16","open":11230,"high":11250,"low":10950,"close":11160,"volume":13664,"rsi_14":29.19,"sma_20":12319.5,"sma_60":16017.0},{"date":"2025-07-17","open":11160,"high":11380,"low":11000,"close":11380,"volume":13541,"rsi_14":38.41,"sma_20":12114.0,"sma_60":15830.0},{"date":"2025-07-18","open":11280,"high":11290,"low":11090,"close":11240,"volume":12252,"rsi_14":29.58,"sma_20":11940.0,"sma_60":15639.0},{"date":"2025-07-21","open":11120,"high":11540,"low":11120,"close":11510,"volume":14694,"rsi_14":43.53,"sma_20":11800.5,"sma_60":15459.17},{"date":"2025-07-22","open":11490,"high":11580,"low":10500,"close":11160,"volume":19795,"rsi_14":48.26,"sma_20":11656.0,"sma_60":15267.67},{"date":"2025-07-23","open":11150,"high":12780,"low":11000,"close":12080,"volume":164475,"rsi_14":62.46,"sma_20":11595.0,"sma_60":15073.17},{"date":"2025-07-24","open":12050,"high":15350,"low":11300,"close":13550,"volume":1145876,"rsi_14":72.83,"sma_20":11647.5,"sma_60":14922.33},{"date":"2025-07-25","open":14300,"high":14890,"low":13620,"close":14730,"volume":394313,"rsi_14":79.89,"sma_20":11780.0,"sma_60":14809.5},{"date":"2025-07-28","open":14930,"high":15300,"low":13930,"close":15000,"volume":364892,"rsi_14":79.74,"sma_20":11910.0,"sma_60":14726.17},{"date":"2025-07-29","open":15680,"high":17690,"low":15270,"close":17120,"volume":779066,"rsi_14":86.35,"sma_20":12174.0,"sma_60":14667.33},{"date":"2025-07-30","open":16600,"high":17690,"low":16280,"close":17690,"volume":245548,"rsi_14":88.64,"sma_20":12496.5,"sma_60":14621.33},{"date":"2025-07-31","open":16900,"high":17060,"low":16280,"close":16690,"volume":172956,"rsi_14":79.59,"sma_20":12766.5,"sma_60":14559.5},{"date":"2025-08-01","open":16510,"high":16940,"low":16000,"close":16900,"volume":123221,"rsi_14":81.97,"sma_20":13034.0,"sma_60":14505.33},{"date":"2025-08-04","open":16480,"high":17580,"low":16270,"close":16620,"volume":73839,"rsi_14":79.54,"sma_20":13292.0,"sma_60":14438.17},{"date":"2025-08-05","open":16660,"high":16720,"low":16010,"close":16460,"volume":38781,"rsi_14":78.93,"sma_20":13526.5,"sma_60":14371.67},{"date":"2025-08-06","open":16450,"high":16450,"low":15740,"close":15770,"volume":39248,"rsi_14":72.79,"sma_20":13730.5,"sma_60":14301.17},{"date":"2025-08-07","open":15780,"high":15820,"low":15350,"close":15620,"volume":35204,"rsi_14":72.72,"sma_20":13933.0,"sma_60":14232.5},{"date":"2025-08-08","open":15640,"high":16100,"low":15400,"close":15960,"volume":22084,"rsi_14":72.91,"sma_20":14157.5,"sma_60":14175.17},{"date":"2025-08-11","open":15820,"high":16120,"low":15400,"close":15540,"volume":15251,"rsi_14":72.39,"sma_20":14371.5,"sma_60":14165.5},{"date":"2025-08-12","open":15400,"high":15800,"low":14750,"close":15000,"volume":27255,"rsi_14":65.53,"sma_20":14559.0,"sma_60":14154.83},{"date":"2025-08-13","open":15200,"high":15200,"low":14500,"close":14740,"volume":22707,"rsi_14":57.26,"sma_20":14738.0,"sma_60":14147.5},{"date":"2025-08-14","open":15140,"high":15950,"low":14360,"close":15500,"volume":36315,"rsi_14":54.95,"sma_20":14944.0,"sma_60":14155.17},{"date":"2025-08-18","open":15000,"high":15180,"low":14500,"close":14500,"volume":31068,"rsi_14":47.06,"sma_20":15107.0,"sma_60":14143.67},{"date":"2025-08-19","open":14600,"high":15080,"low":13860,"close":13960,"volume":34162,"rsi_14":27.17,"sma_20":15229.5,"sma_60":14139.5},{"date":"2025-08-20","open":13200,"high":13870,"low":13000,"close":13510,"volume":45219,"rsi_14":19.26,"sma_20":15347.0,"sma_60":14125.17},{"date":"2025-08-21","open":13380,"high":14430,"low":13380,"close":14400,"volume":14335,"rsi_14":32.88,"sma_20":15463.0,"sma_60":14110.5},{"date":"2025-08-22","open":14400,"high":15300,"low":14250,"close":14950,"volume":23248,"rsi_14":36.13,"sma_20":15533.0,"sma_60":14079.0},{"date":"2025-08-25","open":15300,"high":15400,"low":14770,"close":15300,"volume":18756,"rsi_14":40.7,"sma_20":15561.5,"sma_60":14062.33},{"date":"2025-08-26","open":15430,"high":15550,"low":14610,"close":14870,"volume":44791,"rsi_14":39.21,"sma_20":15555.0,"sma_60":14042.33},{"date":"2025-08-27","open":14900,"high":16730,"low":14900,"close":16500,"volume":124841,"rsi_14":54.39,"sma_20":15524.0,"sma_60":14054.83},{"date":"2025-08-28","open":16500,"high":16700,"low":15600,"close":16300,"volume":40845,"rsi_14":54.07,"sma_20":15454.5,"sma_60":14073.67},{"date":"2025-08-29","open":16390,"high":17510,"low":16390,"close":17150,"volume":91938,"rsi_14":56.71,"sma_20":15477.5,"sma_60":14106.83},{"date":"2025-09-01","open":17110,"high":17110,"low":15800,"close":15950,"volume":26508,"rsi_14":52.12,"sma_20":15430.0,"sma_60":14118.83},{"date":"2025-09-02","open":15900,"high":16160,"low":15730,"close":15730,"volume":8982,"rsi_14":53.91,"sma_20":15385.5,"sma_60":14127.67},{"date":"2025-09-03","open":15670,"high":18870,"low":15670,"close":18570,"volume":259988,"rsi_14":66.08,"sma_20":15491.0,"sma_60":14180.0},{"date":"2025-09-04","open":18190,"high":19260,"low":17690,"close":19120,"volume":82795,"rsi_14":65.47,"sma_20":15658.5,"sma_60":14250.33},{"date":"2025-09-05","open":18560,"high":18890,"low":17860,"close":17970,"volume":47022,"rsi_14":64.64,"sma_20":15776.0,"sma_60":14299.5},{"date":"2025-09-08","open":18550,"high":19250,"low":17700,"close":17890,"volume":35369,"rsi_14":67.25,"sma_20":15872.5,"sma_60":14335.83},{"date":"2025-09-09","open":18050,"high":18600,"low":17810,"close":17900,"volume":35662,"rsi_14":70.05,"sma_20":15990.5,"sma_60":14367.33},{"date":"2025-09-10","open":17900,"high":19140,"low":17280,"close":18700,"volume":62855,"rsi_14":69.8,"sma_20":16175.5,"sma_60":14419.83},{"date":"2025-09-11","open":19010,"high":21400,"low":19010,"close":20150,"volume":99718,"rsi_14":72.11,"sma_20":16446.0,"sma_60":14501.17},{"date":"2025-09-12","open":21200,"high":21250,"low":19080,"close":19170,"volume":55746,"rsi_14":65.62,"sma_20":16629.5,"sma_60":14562.5},{"date":"2025-09-15","open":18500,"high":20100,"low":18230,"close":18700,"volume":45052,"rsi_14":65.41,"sma_20":16839.5,"sma_60":14628.83},{"date":"2025-09-16","open":18910,"high":20050,"low":18910,"close":19390,"volume":40114,"rsi_14":62.58,"sma_20":17111.0,"sma_60":14713.67},{"date":"2025-09-17","open":19480,"high":19480,"low":17560,"close":17910,"volume":89394,"rsi_14":56.3,"sma_20":17331.0,"sma_60":14778.0},{"date":"2025-09-18","open":17626,"high":17626,"low":16464,"close":17500,"volume":51447,"rsi_14":53.81,"sma_20":17514.5,"sma_60":14857.5},{"date":"2025-09-19","open":18300,"high":18300,"low":16660,"close":16990,"volume":67343,"rsi_14":54.35,"sma_20":17616.5,"sma_60":14932.33,"sma_120":16481.5},{"date":"2025-09-22","open":16930,"high":17270,"low":16100,"close":16900,"volume":78659,"rsi_14":54.95,"sma_20":17696.5,"sma_60":15012.67,"sma_120":16450.67},{"date":"2025-09-23","open":16990,"high":16990,"low":16310,"close":16550,"volume":41587,"rsi_14":39.19,"sma_20":17780.5,"sma_60":15081.83,"sma_120":16428.08},{"date":"2025-09-24","open":16980,"high":18260,"low":16830,"close":17770,"volume":48842,"rsi_14":43.26,"sma_20":17844.0,"sma_60":15180.67,"sma_120":16429.17},{"date":"2025-09-25","open":17950,"high":18800,"low":17450,"close":17470,"volume":55460,"rsi_14":47.27,"sma_20":17902.5,"sma_60":15284.5,"sma_120":16414.42},{"date":"2025-09-26","open":17470,"high":18040,"low":17470,"close":17650,"volume":22431,"rsi_14":48.7,"sma_20":17927.5,"sma_60":15390.5,"sma_120":16377.75},{"date":"2025-09-29","open":17530,"high":17760,"low":16800,"close":17750,"volume":38531,"rsi_14":49.2,"sma_20":18017.5,"sma_60":15493.83,"sma_120":16359.67},{"date":"2025-09-30","open":17500,"high":17890,"low":17300,"close":17400,"volume":18726,"rsi_14":42.7,"sma_20":18101.0,"sma_60":15592.83,"sma_120":16365.92},{"date":"2025-10-01","open":17400,"high":17780,"low":16400,"close":17110,"volume":218636,"rsi_14":30.36,"sma_20":18028.0,"sma_60":15681.83,"sma_120":16361.5},{"date":"2025-10-02","open":18232,"high":18392,"low":16340,"close":16420,"volume":309937,"rsi_14":31.46,"sma_20":17892.0,"sma_60":15760.33,"sma_120":16357.33},{"date":"2025-10-10","open":16250,"high":16650,"low":14870,"close":16480,"volume":156781,"rsi_14":34.32,"sma_20":17817.5,"sma_60":15842.17,"sma_120":16318.83},{"date":"2025-10-13","open":16180,"high":16560,"low":15250,"close":16220,"volume":41345,"rsi_14":26.17,"sma_20":17734.0,"sma_60":15921.33,"sma_120":16269.42},{"date":"2025-10-14","open":16030,"high":16470,"low":15450,"close":15550,"volume":78805,"rsi_14":29.79,"sma_20":17616.5,"sma_60":15992.83,"sma_120":16206.08},{"date":"2025-10-15","open":15750,"high":16100,"low":15450,"close":15610,"volume":80217,"rsi_14":28.57,"sma_20":17462.0,"sma_60":16065.5,"sma_120":16139.08},{"date":"2025-10-16","open":15500,"high":15530,"low":14500,"close":14690,"volume":95742,"rsi_14":29.39,"sma_20":17189.0,"sma_60":16124.33,"sma_120":16070.67},{"date":"2025-10-17","open":14530,"high":14650,"low":13440,"close":13440,"volume":119626,"rsi_14":24.33,"sma_20":16902.5,"sma_60":16158.67,"sma_120":15994.33},{"date":"2025-10-20","open":13650,"high":14650,"low":13650,"close":14220,"volume":49564,"rsi_14":33.75,"sma_20":16678.5,"sma_60":16208.33,"sma_120":15923.67},{"date":"2025-10-21","open":14800,"high":14800,"low":13800,"close":13840,"volume":27265,"rsi_14":18.96,"sma_20":16401.0,"sma_60":16247.17,"sma_120":15853.17},{"date":"2025-10-22","open":14130,"high":14130,"low":13510,"close":13780,"volume":18975,"rsi_14":19.7,"sma_20":16194.5,"sma_60":16290.83,"sma_120":15779.25},{"date":"2025-10-23","open":13780,"high":14060,"low":13640,"close":13690,"volume":11091,"rsi_14":17.0,"sma_20":15975.5,"sma_60":16317.67,"sma_120":15695.42},{"date":"2025-10-24","open":14740,"high":14740,"low":13620,"close":13770,"volume":16079,"rsi_14":16.72,"sma_20":15814.5,"sma_60":16321.33,"sma_120":15621.83},{"date":"2025-10-27","open":14300,"high":15300,"low":14120,"close":15180,"volume":35798,"rsi_14":34.23,"sma_20":15728.5,"sma_60":16328.83,"sma_120":15569.17},{"date":"2025-10-28","open":15030,"high":15040,"low":14620,"close":14930,"volume":14813,"rsi_14":34.43,"sma_20":15647.5,"sma_60":16327.67,"sma_120":15526.92},{"date":"2025-10-29","open":14940,"high":15480,"low":14600,"close":14880,"volume":17968,"rsi_14":38.01,"sma_20":15503.0,"sma_60":16290.33,"sma_120":15478.83},{"date":"2025-10-30","open":15220,"high":15260,"low":14130,"close":14600,"volume":43479,"rsi_14":35.63,"sma_20":15359.5,"sma_60":16238.83,"sma_120":15430.08},{"date":"2025-10-31","open":14480,"high":14480,"low":13970,"close":13990,"volume":19658,"rsi_14":33.82,"sma_20":15176.5,"sma_60":16193.83,"sma_120":15376.67},{"date":"2025-11-03","open":14130,"high":14130,"low":13700,"close":13700,"volume":13141,"rsi_14":35.79,"sma_20":14974.0,"sma_60":16140.5,"sma_120":15322.92},{"date":"2025-11-04","open":13540,"high":13860,"low":13450,"close":13610,"volume":41651,"rsi_14":34.71,"sma_20":14784.5,"sma_60":16090.33,"sma_120":15264.25},{"date":"2025-11-05","open":13540,"high":13710,"low":12620,"close":13160,"volume":34199,"rsi_14":37.4,"sma_20":14587.0,"sma_60":16035.33,"sma_120":15203.5},{"date":"2025-11-06","open":13170,"high":13310,"low":12120,"close":12390,"volume":91289,"rsi_14":40.61,"sma_20":14386.5,"sma_60":15979.0,"sma_120":15140.08},{"date":"2025-11-07","open":12390,"high":12950,"low":12130,"close":12950,"volume":33214,"rsi_14":38.18,"sma_20":14210.0,"sma_60":15934.5,"sma_120":15083.5},{"date":"2025-11-10","open":12750,"high":12810,"low":12320,"close":12450,"volume":54256,"rsi_14":37.34,"sma_20":14021.5,"sma_60":15876.0,"sma_120":15025.58},{"date":"2025-11-11","open":12450,"high":12690,"low":12040,"close":12200,"volume":43874,"rsi_14":36.09,"sma_20":13854.0,"sma_60":15820.33,"sma_120":14992.92},{"date":"2025-11-12","open":12500,"high":12620,"low":12150,"close":12460,"volume":8213,"rsi_14":39.49,"sma_20":13696.5,"sma_60":15778.0,"sma_120":14966.42},{"date":"2025-11-13","open":12330,"high":12500,"low":12280,"close":12400,"volume":15937,"rsi_14":38.25,"sma_20":13582.0,"sma_60":15739.0,"sma_120":14943.25},{"date":"2025-11-14","open":12400,"high":12540,"low":12130,"close":12400,"volume":18042,"rsi_14":18.55,"sma_20":13530.0,"sma_60":15687.33,"sma_120":14921.25},{"date":"2025-11-17","open":12350,"high":12410,"low":11150,"close":11690,"volume":39154,"rsi_14":16.8,"sma_20":13403.5,"sma_60":15640.5,"sma_120":14892.08},{"date":"2025-11-18","open":11700,"high":11700,"low":11180,"close":11180,"volume":25443,"rsi_14":15.36,"sma_20":13270.5,"sma_60":15594.17,"sma_120":14866.83},{"date":"2025-11-19","open":11190,"high":11330,"low":10750,"close":11010,"volume":25020,"rsi_14":15.68,"sma_20":13132.0,"sma_60":15552.5,"sma_120":14838.83},{"date":"2025-11-20","open":11020,"high":11630,"low":11020,"close":11230,"volume":15640,"rsi_14":21.49,"sma_20":13009.0,"sma_60":15499.67,"sma_120":14805.08},{"date":"2025-11-21","open":11200,"high":11200,"low":10850,"close":11050,"volume":9697,"rsi_14":21.99,"sma_20":12873.0,"sma_60":15434.67,"sma_120":14756.83},{"date":"2025-11-24","open":11300,"high":11370,"low":11000,"close":11280,"volume":11519,"rsi_14":26.08,"sma_20":12678.0,"sma_60":15367.67,"sma_120":14715.0},{"date":"2025-11-25","open":11320,"high":11400,"low":10960,"close":10970,"volume":6964,"rsi_14":26.85,"sma_20":12480.0,"sma_60":15302.67,"sma_120":14672.5},{"date":"2025-11-26","open":11380,"high":11380,"low":10940,"close":11210,"volume":8886,"rsi_14":35.95,"sma_20":12296.5,"sma_60":15214.5,"sma_120":14634.67},{"date":"2025-11-27","open":11260,"high":11730,"low":11260,"close":11520,"volume":6552,"rsi_14":31.9,"sma_20":12142.5,"sma_60":15134.83,"sma_120":14604.25},{"date":"2025-11-28","open":11500,"high":11570,"low":11280,"close":11410,"volume":25931,"rsi_14":35.39,"sma_20":12013.5,"sma_60":15039.17,"sma_120":14573.0},{"date":"2025-12-01","open":11420,"high":11760,"low":11270,"close":11330,"volume":10299,"rsi_14":37.17,"sma_20":11895.0,"sma_60":14962.17,"sma_120":14540.5},{"date":"2025-12-02","open":11290,"high":11560,"low":10940,"close":11080,"volume":14743,"rsi_14":29.59,"sma_20":11768.5,"sma_60":14884.67,"sma_120":14506.17},{"date":"2025-12-03","open":13550,"high":13850,"low":12200,"close":12730,"volume":333104,"rsi_14":53.32,"sma_20":11747.0,"sma_60":14787.33,"sma_120":14483.67},{"date":"2025-12-04","open":12850,"high":12920,"low":12300,"close":12710,"volume":98499,"rsi_14":53.11,"sma_20":11763.0,"sma_60":14680.5,"sma_120":14465.42},{"date":"2025-12-05","open":12580,"high":12670,"low":12210,"close":12300,"volume":42581,"rsi_14":56.5,"sma_20":11730.5,"sma_60":14586.0,"sma_120":14442.75},{"date":"2025-12-08","open":12260,"high":12350,"low":11800,"close":11890,"volume":30567,"rsi_14":57.73,"sma_20":11702.5,"sma_60":14486.0,"sma_120":14410.92},{"date":"2025-12-09","open":11890,"high":12630,"low":11840,"close":12500,"volume":50546,"rsi_14":64.81,"sma_20":11717.5,"sma_60":14396.0,"sma_120":14381.67},{"date":"2025-12-10","open":12230,"high":12290,"low":11930,"close":12000,"volume":22762,"rsi_14":57.25,"sma_20":11694.5,"sma_60":14284.33,"sma_120":14352.08},{"date":"2025-12-11","open":12050,"high":12480,"low":11700,"close":11790,"volume":28939,"rsi_14":56.93,"sma_20":11664.0,"sma_60":14145.0,"sma_120":14323.08},{"date":"2025-12-12","open":11890,"high":12240,"low":11570,"close":12170,"volume":32683,"rsi_14":58.11,"sma_20":11652.5,"sma_60":14028.33,"sma_120":14295.42},{"date":"2025-12-15","open":12100,"high":12300,"low":11950,"close":12150,"volume":16069,"rsi_14":61.35,"sma_20":11675.5,"sma_60":13919.17,"sma_120":14274.0},{"date":"2025-12-16","open":12010,"high":12170,"low":11850,"close":11920,"volume":24863,"rsi_14":56.84,"sma_20":11712.5,"sma_60":13794.67,"sma_120":14254.17},{"date":"2025-12-17","open":11920,"high":12040,"low":11790,"close":11970,"volume":9659,"rsi_14":54.56,"sma_20":11760.5,"sma_60":13695.67,"sma_120":14236.83},{"date":"2025-12-18","open":11650,"high":11820,"low":11300,"close":11450,"volume":36297,"rsi_14":50.37,"sma_20":11771.5,"sma_60":13585.33,"sma_120":14221.42},{"date":"2025-12-19","open":11600,"high":11990,"low":11500,"close":11950,"volume":13691,"rsi_14":55.38,"sma_20":11816.5,"sma_60":13501.33,"sma_120":14216.83},{"date":"2025-12-22","open":12200,"high":12200,"low":11700,"close":11890,"volume":12529,"rsi_14":57.27,"sma_20":11847.0,"sma_60":13417.83,"sma_120":14215.25},{"date":"2025-12-23","open":11990,"high":11990,"low":11590,"close":11850,"volume":25875,"rsi_14":38.89,"sma_20":11891.0,"sma_60":13339.5,"sma_120":14210.67},{"date":"2025-12-24","open":11850,"high":12000,"low":11680,"close":11890,"volume":15682,"rsi_14":39.7,"sma_20":11925.0,"sma_60":13241.5,"sma_120":14211.08},{"date":"2025-12-26","open":11940,"high":11940,"low":11490,"close":11510,"volume":14684,"rsi_14":40.0,"sma_20":11924.5,"sma_60":13142.17,"sma_120":14213.33},{"date":"2025-12-29","open":11390,"high":11830,"low":11350,"close":11630,"volume":9001,"rsi_14":46.45,"sma_20":11935.5,"sma_60":13041.83,"sma_120":14216.17},{"date":"2025-12-30","open":11580,"high":11770,"low":11270,"close":11570,"volume":19169,"rsi_14":35.05,"sma_20":11947.5,"sma_60":12938.83,"sma_120":14216.33},{"date":"2026-01-02","open":11570,"high":12440,"low":11570,"close":12320,"volume":44610,"rsi_14":54.76,"sma_20":12009.5,"sma_60":12854.17,"sma_120":14223.5},{"date":"2026-01-05","open":12300,"high":12880,"low":11700,"close":12710,"volume":47017,"rsi_14":62.99,"sma_20":12008.5,"sma_60":12780.83,"sma_120":14231.33},{"date":"2026-01-06","open":12560,"high":12700,"low":12080,"close":12090,"volume":19229,"rsi_14":48.94,"sma_20":11977.5,"sma_60":12709.0,"sma_120":14234.67},{"date":"2026-01-07","open":12150,"high":12150,"low":11840,"close":11880,"volume":19010,"rsi_14":46.6,"sma_20":11956.5,"sma_60":12632.33,"sma_120":14237.25},{"date":"2026-01-08","open":12000,"high":12230,"low":11810,"close":11810,"volume":12776,"rsi_14":48.56,"sma_20":11952.5,"sma_60":12558.83,"sma_120":14240.08},{"date":"2026-01-09","open":11950,"high":12340,"low":11700,"close":11970,"volume":20364,"rsi_14":50.0,"sma_20":11926.0,"sma_60":12499.17,"sma_120":14246.0},{"date":"2026-01-12","open":11970,"high":12440,"low":11300,"close":12000,"volume":45184,"rsi_14":58.02,"sma_20":11926.0,"sma_60":12439.0,"sma_120":14252.25},{"date":"2026-01-13","open":11800,"high":12270,"low":11790,"close":11890,"volume":15806,"rsi_14":49.01,"sma_20":11931.0,"sma_60":12392.33,"sma_120":14258.33},{"date":"2026-01-14","open":11950,"high":11960,"low":11720,"close":11770,"volume":16026,"rsi_14":48.06,"sma_20":11911.0,"sma_60":12364.5,"sma_120":14261.58},{"date":"2026-01-15","open":11850,"high":11850,"low":11550,"close":11620,"volume":14699,"rsi_14":46.42,"sma_20":11884.5,"sma_60":12321.17,"sma_120":14264.75},{"date":"2026-01-16","open":11520,"high":11680,"low":11370,"close":11390,"volume":21103,"rsi_14":42.65,"sma_20":11858.0,"sma_60":12280.33,"sma_120":14263.75},{"date":"2026-01-19","open":11390,"high":12100,"low":11360,"close":11690,"volume":25427,"rsi_14":52.71,"sma_20":11844.0,"sma_60":12245.5,"sma_120":14268.17},{"date":"2026-01-20","open":11690,"high":12400,"low":11540,"close":12100,"volume":34422,"rsi_14":56.51,"sma_20":11876.5,"sma_60":12219.0,"sma_120":14268.33},{"date":"2026-01-21","open":12360,"high":12770,"low":11450,"close":11700,"volume":107330,"rsi_14":40.31,"sma_20":11839.0,"sma_60":12121.33,"sma_120":14252.92},{"date":"2026-01-22","open":11850,"high":12200,"low":11700,"close":11900,"volume":19019,"rsi_14":36.54,"sma_20":11841.5,"sma_60":12070.83,"sma_120":14229.33},{"date":"2026-01-23","open":11900,"high":12150,"low":11630,"close":11740,"volume":44148,"rsi_14":43.14,"sma_20":11834.0,"sma_60":12018.5,"sma_120":14202.17},{"date":"2026-01-26","open":11750,"high":12130,"low":11600,"close":11990,"volume":38553,"rsi_14":52.12,"sma_20":11858.0,"sma_60":11975.0,"sma_120":14159.42},{"date":"2026-01-27","open":12100,"high":12310,"low":11980,"close":11990,"volume":15395,"rsi_14":53.57,"sma_20":11876.0,"sma_60":11941.67,"sma_120":14111.92},{"date":"2026-01-28","open":12050,"high":12100,"low":11840,"close":11860,"volume":57773,"rsi_14":47.79,"sma_20":11890.5,"sma_60":11911.0,"sma_120":14071.67},{"date":"2026-01-29","open":11880,"high":12350,"low":11740,"close":11960,"volume":47763,"rsi_14":49.22,"sma_20":11872.5,"sma_60":11883.5,"sma_120":14030.5},{"date":"2026-01-30","open":11910,"high":12220,"low":11880,"close":12000,"volume":32521,"rsi_14":52.21,"sma_20":11837.0,"sma_60":11864.17,"sma_120":13992.0},{"date":"2026-02-02","open":11980,"high":12150,"low":11630,"close":11920,"volume":55170,"rsi_14":53.06,"sma_20":11828.5,"sma_60":11856.33,"sma_120":13954.17},{"date":"2026-02-03","open":11920,"high":12690,"low":11890,"close":12480,"volume":46138,"rsi_14":65.03,"sma_20":11858.5,"sma_60":11848.5,"sma_120":13926.75},{"date":"2026-02-04","open":12480,"high":12540,"low":12200,"close":12380,"volume":20213,"rsi_14":68.13,"sma_20":11887.0,"sma_60":11865.0,"sma_120":13899.75},{"date":"2026-02-05","open":12310,"high":12600,"low":12110,"close":12570,"volume":23722,"rsi_14":70.21,"sma_20":11917.0,"sma_60":11867.0,"sma_120":13871.5},{"date":"2026-02-06","open":12430,"high":12570,"low":11830,"close":12260,"volume":38990,"rsi_14":59.73,"sma_20":11930.0,"sma_60":11868.0,"sma_120":13844.17},{"date":"2026-02-09","open":12150,"high":12540,"low":12150,"close":12350,"volume":31184,"rsi_14":54.79,"sma_20":11953.0,"sma_60":11866.17,"sma_120":13822.08},{"date":"2026-02-10","open":12350,"high":12540,"low":12340,"close":12380,"volume":11785,"rsi_14":65.18,"sma_20":11983.5,"sma_60":11865.83,"sma_120":13802.42},{"date":"2026-02-11","open":12380,"high":12770,"low":12320,"close":12690,"volume":15862,"rsi_14":66.81,"sma_20":12037.0,"sma_60":11870.67,"sma_120":13779.0},{"date":"2026-02-12","open":12690,"high":12900,"low":12540,"close":12730,"volume":17912,"rsi_14":72.2,"sma_20":12104.0,"sma_60":11888.0,"sma_120":13764.25},{"date":"2026-02-13","open":12730,"high":12750,"low":12310,"close":12410,"volume":13768,"rsi_14":59.13,"sma_20":12155.0,"sma_60":11908.5,"sma_120":13751.33},{"date":"2026-02-19","open":12410,"high":12530,"low":12330,"close":12400,"volume":16229,"rsi_14":58.87,"sma_20":12190.5,"sma_60":11931.67,"sma_120":13742.08},{"date":"2026-02-20","open":12420,"high":12610,"low":12300,"close":12300,"volume":22156,"rsi_14":59.65,"sma_20":12200.5,"sma_60":11949.5,"sma_120":13724.58},{"date":"2026-02-23","open":12300,"high":12860,"low":12270,"close":12850,"volume":31239,"rsi_14":66.3,"sma_20":12258.0,"sma_60":11979.5,"sma_120":13707.08},{"date":"2026-02-24","open":12890,"high":12940,"low":12550,"close":12910,"volume":11323,"rsi_14":66.55,"sma_20":12308.5,"sma_60":12006.67,"sma_120":13687.17},{"date":"2026-02-25","open":12960,"high":13400,"low":12910,"close":13130,"volume":25289,"rsi_14":70.93,"sma_20":12378.0,"sma_60":12042.67,"sma_120":13672.67},{"date":"2026-02-26","open":13350,"high":13350,"low":12610,"close":12790,"volume":20829,"rsi_14":55.81,"sma_20":12418.0,"sma_60":12066.83,"sma_120":13600.83},{"date":"2026-02-27","open":12790,"high":12790,"low":12450,"close":12490,"volume":15670,"rsi_14":51.92,"sma_20":12443.0,"sma_60":12085.17,"sma_120":13610.0},{"date":"2026-03-03","open":12480,"high":12730,"low":12280,"close":12460,"volume":18844,"rsi_14":47.97,"sma_20":12473.0,"sma_60":12102.67,"sma_120":13570.92},{"date":"2026-03-04","open":12460,"high":12460,"low":10880,"close":10880,"volume":57419,"rsi_14":32.66,"sma_20":12419.0,"sma_60":12095.17,"sma_120":13528.67},{"date":"2026-03-05","open":11030,"high":11860,"low":11030,"close":11600,"volume":11941,"rsi_14":41.87,"sma_20":12399.0,"sma_60":12103.83,"sma_120":13494.25},{"date":"2026-03-06","open":11510,"high":12070,"low":11480,"close":12070,"volume":15511,"rsi_14":46.93,"sma_20":12406.5,"sma_60":12092.83,"sma_120":13440.08},{"date":"2026-03-09","open":12070,"high":12070,"low":11010,"close":11950,"volume":10790,"rsi_14":42.39,"sma_20":12380.0,"sma_60":12080.17,"sma_120":13380.33},{"date":"2026-03-10","open":11910,"high":12530,"low":11910,"close":12310,"volume":7008,"rsi_14":45.95,"sma_20":12376.5,"sma_60":12080.33,"sma_120":13333.17},{"date":"2026-03-11","open":12310,"high":12600,"low":12090,"close":12330,"volume":7834,"rsi_14":49.18,"sma_20":12364.5,"sma_60":12087.67,"sma_120":13286.83},{"date":"2026-03-12","open":12330,"high":12800,"low":12180,"close":12780,"volume":12404,"rsi_14":53.57,"sma_20":12390.5,"sma_60":12092.33,"sma_120":13244.17},{"date":"2026-03-13","open":13090,"high":13100,"low":12520,"close":12790,"volume":9816,"rsi_14":54.68,"sma_20":12412.5,"sma_60":12105.5,"sma_120":13194.92},{"date":"2026-03-16","open":12950,"high":12950,"low":11810,"close":12360,"volume":15652,"rsi_14":45.21,"sma_20":12411.5,"sma_60":12102.0,"sma_120":13065.17},{"date":"2026-03-17","open":12360,"high":12360,"low":11900,"close":12050,"volume":9831,"rsi_14":41.98,"sma_20":12379.5,"sma_60":12113.0,"sma_120":13070.67},{"date":"2026-03-18","open":11990,"high":11990,"low":11860,"close":11890,"volume":13590,"rsi_14":38.3,"sma_20":12337.5,"sma_60":12108.67,"sma_120":13013.92},{"date":"2026-03-19","open":11800,"high":12100,"low":11740,"close":12100,"volume":9192,"rsi_14":43.33,"sma_20":12322.0,"sma_60":12111.67,"sma_120":12953.17},{"date":"2026-03-20","open":12010,"high":13910,"low":11990,"close":13800,"volume":158937,"rsi_14":59.97,"sma_20":12392.0,"sma_60":12142.17,"sma_120":12918.92},{"date":"2026-03-23","open":13800,"high":16570,"low":13160,"close":14910,"volume":665594,"rsi_14":66.01,"sma_20":12522.5,"sma_60":12199.83,"sma_120":12892.58},{"date":"2026-03-24","open":14760,"high":14760,"low":12290,"close":12820,"volume":264331,"rsi_14":61.89,"sma_20":12521.0,"sma_60":12214.33,"sma_120":12857.83},{"date":"2026-03-25","open":12860,"high":13320,"low":12640,"close":13120,"volume":78938,"rsi_14":59.82,"sma_20":12531.5,"sma_60":12234.83,"sma_120":12826.33},{"date":"2026-03-26","open":13270,"high":13270,"low":12360,"close":12740,"volume":61517,"rsi_14":54.38,"sma_20":12512.0,"sma_60":12249.67,"sma_120":12794.58},{"date":"2026-03-27","open":12800,"high":12800,"low":12300,"close":12550,"volume":28476,"rsi_14":53.89,"sma_20":12500.0,"sma_60":12260.67,"sma_120":12751.08},{"date":"2026-03-30","open":12540,"high":12540,"low":11650,"close":12140,"volume":49296,"rsi_14":48.91,"sma_20":12482.5,"sma_60":12271.17,"sma_120":12706.67},{"date":"2026-03-31","open":12030,"high":13120,"low":11930,"close":12040,"volume":89390,"rsi_14":48.15,"sma_20":12461.5,"sma_60":12278.0,"sma_120":12659.92},{"date":"2026-04-01","open":12190,"high":12560,"low":12050,"close":12350,"volume":14549,"rsi_14":47.21,"sma_20":12535.0,"sma_60":12291.0,"sma_120":12614.92},{"date":"2026-04-02","open":12270,"high":12400,"low":11680,"close":11870,"volume":43189,"rsi_14":44.38,"sma_20":12548.5,"sma_60":12283.5,"sma_120":12568.83},{"date":"2026-04-03","open":12150,"high":12700,"low":11980,"close":12060,"volume":49806,"rsi_14":48.11,"sma_20":12548.0,"sma_60":12272.67,"sma_120":12526.75},{"date":"2026-04-06","open":12100,"high":12670,"low":11940,"close":12130,"volume":15633,"rsi_14":50.52,"sma_20":12557.0,"sma_60":12273.33,"sma_120":12491.17},{"date":"2026-04-07","open":12130,"high":12170,"low":11800,"close":12130,"volume":39077,"rsi_14":51.59,"sma_20":12548.0,"sma_60":12277.5,"sma_120":12454.92},{"date":"2026-04-08","open":12200,"high":12940,"low":12170,"close":12850,"volume":31223,"rsi_14":54.66,"sma_20":12574.0,"sma_60":12294.83,"sma_120":12426.83},{"date":"2026-04-09","open":12850,"high":13400,"low":12520,"close":12920,"volume":32285,"rsi_14":43.15,"sma_20":12581.0,"sma_60":12310.67,"sma_120":12404.92},{"date":"2026-04-10","open":12930,"high":13090,"low":12600,"close":12960,"volume":11919,"rsi_14":31.78,"sma_20":12589.5,"sma_60":12326.67,"sma_120":12382.83},{"date":"2026-04-13","open":12910,"high":13020,"low":12590,"close":12900,"volume":15207,"rsi_14":51.2,"sma_20":12616.5,"sma_60":12343.5,"sma_120":12367.92},{"date":"2026-04-14","open":12920,"high":13390,"low":12880,"close":13020,"volume":21834,"rsi_14":48.41,"sma_20":12665.0,"sma_60":12364.33,"sma_120":12364.42},{"date":"2026-04-15","open":13040,"high":13200,"low":12900,"close":13060,"volume":14175,"rsi_14":55.71,"sma_20":12723.5,"sma_60":12388.33,"sma_120":12354.75},{"date":"2026-04-16","open":13070,"high":13360,"low":12660,"close":13070,"volume":18796,"rsi_14":59.92,"sma_20":12772.0,"sma_60":12416.33,"sma_120":12348.33},{"date":"2026-04-17","open":13070,"high":13200,"low":12970,"close":13040,"volume":15867,"rsi_14":70.09,"sma_20":12734.0,"sma_60":12438.83,"sma_120":12342.17},{"date":"2026-04-20","open":13040,"high":13300,"low":12800,"close":13220,"volume":18305,"rsi_14":75.43,"sma_20":12649.5,"sma_60":12457.5,"sma_120":12338.25},{"date":"2026-04-21","open":13260,"high":13920,"low":13050,"close":13430,"volume":31672,"rsi_14":74.32,"sma_20":12680.0,"sma_60":12486.33,"sma_120":12335.42},{"date":"2026-04-22","open":13380,"high":13380,"low":12810,"close":13110,"volume":24913,"rsi_14":80.1,"sma_20":12679.5,"sma_60":12506.5,"sma_120":12318.17},{"date":"2026-04-23","open":13110,"high":13370,"low":13000,"close":13280,"volume":23091,"rsi_14":79.9,"sma_20":12706.5,"sma_60":12532.17,"sma_120":12304.42},{"date":"2026-04-24","open":13280,"high":13900,"low":13000,"close":13850,"volume":33425,"rsi_14":83.86,"sma_20":12771.5,"sma_60":12563.17,"sma_120":12295.83},{"date":"2026-04-27","open":13850,"high":13990,"low":13560,"close":13880,"volume":21900,"rsi_14":84.05,"sma_20":12858.5,"sma_60":12594.67,"sma_120":12289.83},{"date":"2026-04-28","open":13880,"high":14610,"low":13740,"close":14610,"volume":35933,"rsi_14":84.11,"sma_20":12987.0,"sma_60":12640.5,"sma_120":12295.0},{"date":"2026-04-29","open":15200,"high":16540,"low":14260,"close":14800,"volume":156234,"rsi_14":84.81,"sma_20":13109.5,"sma_60":12687.83,"sma_120":12285.67},{"date":"2026-04-30","open":14800,"high":14900,"low":14000,"close":14350,"volume":43195,"rsi_14":72.7,"sma_20":13372.0,"sma_60":12842.33,"sma_120":12562.75},{"date":"2026-05-04","open":14100,"high":14250,"low":13270,"close":13870,"volume":30025,"rsi_14":63.74,"sma_20":13324.0,"sma_60":12759.5,"sma_120":12316.25},{"date":"2026-05-06","open":14080,"high":14900,"low":13690,"close":14020,"volume":48141,"rsi_14":64.04,"sma_20":13418.5,"sma_60":12785.17,"sma_120":12329.83},{"date":"2026-05-07","open":14050,"high":14450,"low":13590,"close":14330,"volume":27148,"rsi_14":66.58,"sma_20":13528.5,"sma_60":12817.67,"sma_120":12341.33},{"date":"2026-05-08","open":14440,"high":14850,"low":13850,"close":14700,"volume":35769,"rsi_14":69.45,"sma_20":13621.0,"sma_60":12853.17,"sma_120":12360.08},{"date":"2026-05-11","open":14740,"high":14740,"low":13700,"close":13740,"volume":36386,"rsi_14":56.84,"sma_20":13662.0,"sma_60":12877.83,"sma_120":12372.92},{"date":"2026-05-12","open":13740,"high":13880,"low":12760,"close":13000,"volume":70285,"rsi_14":48.06,"sma_20":13664.0,"sma_60":12888.67,"sma_120":12377.42},{"date":"2026-05-13","open":13120,"high":13970,"low":13120,"close":13130,"volume":20692,"rsi_14":47.32,"sma_20":13675.5,"sma_60":12901.17,"sma_120":12383.5},{"date":"2026-05-14","open":13500,"high":13500,"low":12790,"close":13140,"volume":13233,"rsi_14":50.28,"sma_20":13681.5,"sma_60":12908.67,"sma_120":12389.67},{"date":"2026-05-15","open":13030,"high":13210,"low":12500,"close":12730,"volume":16097,"rsi_14":45.03,"sma_20":13665.0,"sma_60":12908.67,"sma_120":12398.33},{"date":"2026-05-18","open":12700,"high":12840,"low":11700,"close":12210,"volume":31189,"rsi_14":35.04,"sma_20":13622.0,"sma_60":12905.33,"sma_120":12406.92},{"date":"2026-05-19","open":12180,"high":12250,"low":11810,"close":11810,"volume":20294,"rsi_14":32.31,"sma_20":13560.5,"sma_60":12895.5,"sma_120":12413.58},{"date":"2026-05-20","open":11900,"high":11900,"low":11210,"close":11690,"volume":17548,"rsi_14":22.14,"sma_20":13484.0,"sma_60":12885.33,"sma_120":12417.42},{"date":"2026-05-21","open":11710,"high":12300,"low":11640,"close":11860,"volume":19858,"rsi_14":21.84,"sma_20":13405.5,"sma_60":12868.83,"sma_120":12424.17},{"date":"2026-05-22","open":11900,"high":12520,"low":11800,"close":12010,"volume":20838,"rsi_14":26.22,"sma_20":13350.5,"sma_60":12853.83,"sma_120":12430.25},{"date":"2026-05-26","open":12040,"high":12120,"low":11760,"close":12000,"volume":14343,"rsi_14":28.99,"sma_20":13286.5,"sma_60":12835.0,"sma_120":12438.83},{"date":"2026-05-27","open":12000,"high":12000,"low":11340,"close":11370,"volume":30952,"rsi_14":23.12,"sma_20":13162.5,"sma_60":12811.33,"sma_120":12440.17},{"date":"2026-05-28","open":11490,"high":11510,"low":10740,"close":10980,"volume":20497,"rsi_14":16.57,"sma_20":13017.5,"sma_60":12786.17,"sma_120":12435.67},{"date":"2026-05-29","open":12460,"high":12460,"low":10200,"close":10850,"volume":24077,"rsi_14":9.64,"sma_20":12829.5,"sma_60":12759.33,"sma_120":12431.0},{"date":"2026-06-01","open":10860,"high":10860,"low":9850,"close":9850,"volume":49199,"rsi_14":9.56,"sma_20":12582.0,"sma_60":12742.17,"sma_120":12418.67},{"date":"2026-06-02","open":9850,"high":10000,"low":8740,"close":9040,"volume":51611,"rsi_14":9.43,"sma_20":12316.5,"sma_60":12699.5,"sma_120":12401.67},{"date":"2026-06-04","open":8550,"high":9580,"low":8550,"close":9200,"volume":13938,"rsi_14":9.98,"sma_20":12083.0,"sma_60":12651.67,"sma_120":12372.25},{"date":"2026-06-05","open":9150,"high":9150,"low":8900,"close":8900,"volume":10773,"rsi_14":9.23,"sma_20":11827.0,"sma_60":12600.83,"sma_120":12340.5},{"date":"2026-06-08","open":8900,"high":8900,"low":7970,"close":7970,"volume":24501,"rsi_14":8.39,"sma_20":11509.0,"sma_60":12528.5,"sma_120":12304.42},{"date":"2026-06-09","open":7980,"high":8520,"low":7980,"close":8380,"volume":11758,"rsi_14":15.86,"sma_20":11193.0,"sma_60":12462.67,"sma_120":12275.17},{"date":"2026-06-10","open":8380,"high":8710,"low":8300,"close":8570,"volume":12491,"rsi_14":20.0,"sma_20":10934.5,"sma_60":12392.5,"sma_120":12242.42},{"date":"2026-06-11","open":8630,"high":8690,"low":8160,"close":8270,"volume":17221,"rsi_14":19.35,"sma_20":10698.0,"sma_60":12317.17,"sma_120":12211.33},{"date":"2026-06-12","open":8310,"high":9990,"low":8310,"close":8610,"volume":28962,"rsi_14":21.74,"sma_20":10472.0,"sma_60":12254.67,"sma_120":12184.83},{"date":"2026-06-15","open":8700,"high":9690,"low":8610,"close":9430,"volume":18172,"rsi_14":29.91,"sma_20":10286.5,"sma_60":12211.0,"sma_120":12162.0},{"date":"2026-06-16","open":9210,"high":9480,"low":9000,"close":9290,"volume":16010,"rsi_14":29.31,"sma_20":10114.5,"sma_60":12167.67,"sma_120":12138.17},{"date":"2026-06-17","open":9460,"high":11290,"low":9050,"close":10400,"volume":61938,"rsi_14":67.69,"sma_20":9274.0,"sma_60":11736.0,"sma_120":11998.33},{"date":"2026-06-18","open":10820,"high":10820,"low":9600,"close":9670,"volume":12991,"rsi_14":41.11,"sma_20":9917.0,"sma_60":12070.5,"sma_120":12106.33},{"date":"2026-06-19","open":9600,"high":9610,"low":9070,"close":9150,"volume":12157,"rsi_14":39.05,"sma_20":9790.0,"sma_60":11974.5,"sma_120":12087.17},{"date":"2026-06-22","open":9080,"high":9400,"low":8720,"close":9220,"volume":22813,"rsi_14":45.39,"sma_20":9658.0,"sma_60":11914.5,"sma_120":12064.42},{"date":"2026-06-23","open":9130,"high":10300,"low":8800,"close":8800,"volume":60581,"rsi_14":48.14,"sma_20":9497.5,"sma_60":11842.5,"sma_120":12038.67},{"date":"2026-06-24","open":8820,"high":9760,"low":8820,"close":9620,"volume":48249,"rsi_14":52.96,"sma_20":9378.5,"sma_60":11790.5,"sma_120":12020.08},{"date":"2026-06-25","open":9640,"high":11150,"low":9640,"close":10790,"volume":46885,"rsi_14":61.86,"sma_20":9349.5,"sma_60":11761.17,"sma_120":12010.92},{"date":"2026-06-26","open":12780,"high":12780,"low":10180,"close":10550,"volume":50155,"rsi_14":67.72,"sma_20":9328.0,"sma_60":11734.67,"sma_120":12002.92},{"date":"2026-06-29","open":10550,"high":11330,"low":10190,"close":10980,"volume":38472,"rsi_14":67.81,"sma_20":9334.5,"sma_60":11717.0,"sma_120":11997.5},{"date":"2026-06-30","open":11000,"high":12300,"low":10700,"close":12080,"volume":37075,"rsi_14":71.38,"sma_20":9446.0,"sma_60":11712.5,"sma_120":12001.75},{"date":"2026-07-01","open":12090,"high":12250,"low":11680,"close":11810,"volume":19538,"rsi_14":71.64,"sma_20":9584.5,"sma_60":11711.5,"sma_120":11997.5},{"date":"2026-07-02","open":11800,"high":11800,"low":10980,"close":11370,"volume":20081,"rsi_14":66.67,"sma_20":9693.0,"sma_60":11700.0,"sma_120":11986.33},{"date":"2026-07-03","open":11260,"high":11430,"low":10870,"close":11240,"volume":12716,"rsi_14":61.92,"sma_20":9810.0,"sma_60":11685.17,"sma_120":11979.25},{"date":"2026-07-06","open":11190,"high":11310,"low":10680,"close":10810,"volume":17156,"rsi_14":59.64,"sma_20":9952.0,"sma_60":11663.17,"sma_120":11970.33},{"date":"2026-07-07","open":10840,"high":11270,"low":10710,"close":10890,"volume":7998,"rsi_14":53.58,"sma_20":10077.5,"sma_60":11630.5,"sma_120":11962.67},{"date":"2026-07-08","open":10880,"high":10910,"low":10230,"close":10290,"volume":10615,"rsi_14":54.61,"sma_20":10163.5,"sma_60":11586.67,"sma_120":11948.67},{"date":"2026-07-09","open":10280,"high":10440,"low":9950,"close":10320,"volume":9741,"rsi_14":59.39,"sma_20":10266.0,"sma_60":11542.67,"sma_120":11934.67},{"date":"2026-07-10","open":10290,"high":10400,"low":9910,"close":10150,"volume":15705,"rsi_14":57.35,"sma_20":10343.0,"sma_60":11496.83,"sma_120":11920.17},{"date":"2026-07-13","open":10160,"high":10530,"low":9690,"close":10070,"volume":9028,"rsi_14":60.6,"sma_20":10375.0,"sma_60":11447.67,"sma_120":11906.0},{"date":"2026-07-14","open":10130,"high":10160,"low":9630,"close":9690,"volume":18330,"rsi_14":50.63,"sma_20":10395.0,"sma_60":11391.5,"sma_120":11889.92},{"date":"2026-07-15","open":9730,"high":10630,"low":9700,"close":10620,"volume":16784,"rsi_14":48.4,"sma_20":10406.0,"sma_60":11350.67,"sma_120":11883.5},{"date":"2026-07-16","open":10640,"high":10640,"low":10020,"close":10450,"volume":9835,"rsi_14":49.05,"sma_20":10445.0,"sma_60":11307.5,"sma_120":11873.17},{"date":"2026-07-20","open":10310,"high":10310,"low":9800,"close":9840,"volume":10079,"rsi_14":39.48,"sma_20":10479.5,"sma_60":11251.17,"sma_120":11854.33},{"date":"2026-07-21","open":9770,"high":9770,"low":9280,"close":9500,"volume":18611,"rsi_14":22.32,"sma_20":10493.5,"sma_60":11185.67,"sma_120":11836.0},{"date":"2026-07-22","open":9500,"high":9500,"low":9130,"close":9350,"volume":13260,"rsi_14":22.91,"sma_20":10521.0,"sma_60":11123.0,"sma_120":11814.75},{"date":"2026-07-23","open":9330,"high":9740,"low":8870,"close":9550,"volume":26899,"rsi_14":28.84,"sma_20":10517.5,"sma_60":11060.83,"sma_120":11796.5},{"date":"2026-07-24","open":9520,"high":10280,"low":9110,"close":9800,"volume":24843,"rsi_14":33.71,"sma_20":10468.0,"sma_60":10993.33,"sma_120":11778.25},{"date":"2026-07-27","open":9980,"high":10500,"low":9600,"close":9760,"volume":29067,"rsi_14":36.97,"sma_20":10428.5,"sma_60":10924.67,"sma_120":11759.67},{"date":"2026-07-28","open":9800,"high":9990,"low":9270,"close":9540,"volume":9184,"rsi_14":33.81,"sma_20":10356.5,"sma_60":10840.17,"sma_120":11740.33},{"date":"2026-07-29","open":9530,"high":9810,"low":8940,"close":8940,"volume":9693,"rsi_14":33.81,"sma_20":10199.5,"sma_60":10742.5,"sma_120":11715.17},{"date":"2026-07-30","open":8900,"high":9240,"low":8620,"close":8620,"volume":11419,"rsi_14":30.94,"sma_20":10040.0,"sma_60":10647.0,"sma_120":11687.0},{"date":"2026-07-31","open":8710,"high":10160,"low":8680,"close":9770,"volume":13898,"rsi_14":46.51,"sma_20":9960.0,"sma_60":10578.67,"sma_120":11669.08},{"date":"2026-08-03","open":9790,"high":10020,"low":9280,"close":9280,"volume":3468,"rsi_14":43.25,"sma_20":9862.0,"sma_60":10499.67,"sma_120":11642.42},{"date":"2026-08-04","open":9340,"high":9570,"low":9070,"close":9270,"volume":5080,"rsi_14":46.17,"sma_20":9785.0,"sma_60":10415.33,"sma_120":11616.5},{"date":"2026-08-05","open":9270,"high":9570,"low":9150,"close":9250,"volume":18470,"rsi_14":35.01,"sma_20":9703.0,"sma_60":10324.5,"sma_120":11588.83},{"date":"2026-08-06","open":9230,"high":9450,"low":9220,"close":9380,"volume":2856,"rsi_14":38.19,"sma_20":9657.5,"sma_60":10251.83,"sma_120":11564.83},{"date":"2026-08-07","open":9460,"high":10150,"low":9240,"close":10150,"volume":5888,"rsi_14":53.3,"sma_20":9649.0,"sma_60":10204.33,"sma_120":11546.5},{"date":"2026-08-10","open":10750,"high":10750,"low":9850,"close":10210,"volume":12556,"rsi_14":58.05,"sma_20":9652.0,"sma_60":10155.67,"sma_120":11528.42},{"date":"2026-08-11","open":10020,"high":10420,"low":9620,"close":9990,"volume":13034,"rsi_14":57.14,"sma_20":9648.0,"sma_60":10103.17,"sma_120":11505.92},{"date":"2026-08-12","open":10020,"high":10270,"low":9890,"close":9920,"volume":4790,"rsi_14":54.25,"sma_20":9659.5,"sma_60":10056.33,"sma_120":11482.5},{"date":"2026-08-13","open":10000,"high":10010,"low":9300,"close":9690,"volume":8732,"rsi_14":48.73,"sma_20":9613.0,"sma_60":10014.33,"sma_120":11459.83},{"date":"2026-08-14","open":9690,"high":9730,"low":9400,"close":9640,"volume":4887,"rsi_14":48.62,"sma_20":9572.5,"sma_60":9978.17,"sma_120":11436.83},{"date":"2026-08-18","open":9640,"high":10260,"low":9410,"close":10050,"volume":36069,"rsi_14":55.63,"sma_20":9583.0,"sma_60":9950.83,"sma_120":11418.08},{"date":"2026-08-19","open":9870,"high":10330,"low":9510,"close":10300,"volume":22259,"rsi_14":66.27,"sma_20":9623.0,"sma_60":9924.83,"sma_120":11396.83},{"date":"2026-08-20","open":10220,"high":10630,"low":10050,"close":10430,"volume":12130,"rsi_14":72.68,"sma_20":9677.0,"sma_60":9898.5,"sma_120":11376.17},{"date":"2026-08-21","open":10440,"high":10440,"low":10050,"close":10410,"volume":15150,"rsi_14":61.19,"sma_20":9720.0,"sma_60":9872.0,"sma_120":11353.5},{"date":"2026-08-24","open":10410,"high":10850,"low":10300,"close":10630,"volume":10356,"rsi_14":76.06,"sma_20":9761.5,"sma_60":9859.67,"sma_120":11335.5},{"date":"2026-08-25","open":10640,"high":11190,"low":10510,"close":11180,"volume":14228,"rsi_14":80.51,"sma_20":9832.5,"sma_60":9863.0,"sma_120":11324.58},{"date":"2026-08-26","open":11150,"high":11620,"low":10920,"close":10930,"volume":33508,"rsi_14":75.0,"sma_20":9902.0,"sma_60":9864.33,"sma_120":11311.83},{"date":"2026-08-27","open":10950,"high":11030,"low":10300,"close":10830,"volume":24639,"rsi_14":71.77,"sma_20":9996.5,"sma_60":9880.67,"sma_120":11311.42},{"date":"2026-08-28","open":10770,"high":11500,"low":10770,"close":11300,"volume":11928,"rsi_14":68.98,"sma_20":10130.5,"sma_60":9918.33,"sma_120":11308.92},{"date":"2026-08-31","open":11190,"high":13700,"low":11010,"close":11250,"volume":117032,"rsi_14":67.22,"sma_20":10204.5,"sma_60":9952.5,"sma_120":11302.08},{"date":"2026-09-01","open":11280,"high":11330,"low":10700,"close":10830,"volume":17642,"rsi_14":63.04,"sma_20":10282.0,"sma_60":9984.67,"sma_120":11292.75},{"date":"2026-09-02","open":10730,"high":10800,"low":9800,"close":10060,"volume":16564,"rsi_14":51.79,"sma_20":10321.5,"sma_60":10019.5,"sma_120":11274.0},{"date":"2026-09-03","open":10070,"high":10200,"low":9620,"close":9880,"volume":13179,"rsi_14":52.45,"sma_20":10353.0,"sma_60":10044.5,"sma_120":11253.58},{"date":"2026-09-04","open":9880,"high":10040,"low":9790,"close":9980,"volume":6787,"rsi_14":54.34,"sma_20":10383.0,"sma_60":10068.0,"sma_120":11230.25},{"date":"2026-09-07","open":10170,"high":10600,"low":9880,"close":10560,"volume":15720,"rsi_14":56.23,"sma_20":10403.5,"sma_60":10106.17,"sma_120":11211.67},{"date":"2026-09-08","open":10600,"high":10730,"low":10210,"close":10630,"volume":7421,"rsi_14":54.22,"sma_20":10424.5,"sma_60":10139.83,"sma_120":11197.25},{"date":"2026-09-09","open":10500,"high":10800,"low":10330,"close":10360,"volume":4914,"rsi_14":49.14,"sma_20":10443.0,"sma_60":10155.33,"sma_120":11183.17},{"date":"2026-09-10","open":10360,"high":10360,"low":10030,"close":10190,"volume":1999,"rsi_14":47.38,"sma_20":10456.5,"sma_60":10170.33,"sma_120":11169.0},{"date":"2026-09-11","open":10110,"high":10110,"low":9960,"close":10070,"volume":1789,"rsi_14":43.17,"sma_20":10475.5,"sma_60":10164.83,"sma_120":11152.08},{"date":"2026-09-14","open":10100,"high":10280,"low":9670,"close":10180,"volume":3098,"rsi_14":36.34,"sma_20":10502.5,"sma_60":10173.33,"sma_120":11121.92},{"date":"2026-09-15","open":9900,"high":10590,"low":9650,"close":9700,"volume":2139,"rsi_14":34.19,"sma_20":10485.0,"sma_60":10182.5,"sma_120":11078.5},{"date":"2026-09-16","open":9690,"high":10070,"low":9180,"close":9300,"volume":16814,"rsi_14":31.74,"sma_20":10435.0,"sma_60":10183.83,"sma_120":11049.17},{"date":"2026-09-17","open":9250,"high":10230,"low":9250,"close":9600,"volume":1929,"rsi_14":28.86,"sma_20":10393.5,"sma_60":10197.17,"sma_120":11019.83},{"date":"2026-09-18","open":9600,"high":10340,"low":9360,"close":10130,"volume":7783,"rsi_14":37.56,"sma_20":10379.5,"sma_60":10205.67,"sma_120":10998.08},{"date":"2026-09-21","open":10130,"high":10130,"low":9540,"close":9980,"volume":3421,"rsi_14":39.95,"sma_20":10347.0,"sma_60":10192.17,"sma_120":10976.67},{"date":"2026-09-22","open":9840,"high":9940,"low":9430,"close":9700,"volume":5818,"rsi_14":45.19,"sma_20":10273.0,"sma_60":10178.0,"sma_120":10956.33},{"date":"2026-09-23","open":9670,"high":9670,"low":9210,"close":9550,"volume":6028,"rsi_14":45.55,"sma_20":10204.0,"sma_60":10154.17,"sma_120":10935.58},{"date":"2026-09-28","open":9480,"high":9550,"low":9380,"close":9540,"volume":1228,"rsi_14":43.92,"sma_20":10139.5,"sma_60":10111.83,"sma_120":10912.17},{"date":"2026-09-29","open":9500,"high":9500,"low":9200,"close":9470,"volume":4229,"rsi_14":32.48,"sma_20":10048.0,"sma_60":10072.83,"sma_120":10892.17},{"date":"2026-09-30","open":9420,"high":9610,"low":9210,"close":9320,"volume":3482,"rsi_14":29.47,"sma_20":9951.5,"sma_60":10038.67,"sma_120":10869.33},{"date":"2026-10-01","open":9540,"high":9560,"low":9320,"close":9380,"volume":2831,"rsi_14":33.56,"sma_20":9879.0,"sma_60":10007.67,"sma_120":10846.42},{"date":"2026-10-02","open":9560,"high":10350,"low":9380,"close":9790,"volume":3758,"rsi_14":43.79,"sma_20":9865.5,"sma_60":9990.67,"sma_120":10826.92},{"date":"2026-10-06","open":9940,"high":10340,"low":9670,"close":10130,"volume":2858,"rsi_14":50.87,"sma_20":9878.0,"sma_60":9978.0,"sma_120":10804.25},{"date":"2026-10-07","open":10000,"high":10350,"low":9800,"close":10200,"volume":3394,"rsi_14":50.29,"sma_20":9889.0,"sma_60":9976.5,"sma_120":10781.58},{"date":"2026-10-08","open":10090,"high":12100,"low":9480,"close":9720,"volume":134471,"rsi_14":50.29,"sma_20":9847.0,"sma_60":9966.5,"sma_120":10754.58},{"date":"2026-10-12","open":9670,"high":9880,"low":9200,"close":9480,"volume":8179,"rsi_14":52.78,"sma_20":9789.5,"sma_60":9955.33,"sma_120":10726.08},{"date":"2026-10-13","open":9160,"high":9710,"low":9080,"close":9300,"volume":14764,"rsi_14":45.19,"sma_20":9736.5,"sma_60":9942.5,"sma_120":10695.08},{"date":"2026-10-14","open":9470,"high":9600,"low":9230,"close":9390,"volume":1255,"rsi_14":36.19,"sma_20":9696.5,"sma_60":9937.5,"sma_120":10664.5},{"date":"2026-10-15","open":8950,"high":9300,"low":8890,"close":9280,"volume":5511,"rsi_14":36.74,"sma_20":9657.0,"sma_60":9915.17,"sma_120":10632.92},{"date":"2026-10-16","open":9200,"high":9300,"low":9010,"close":9230,"volume":3338,"rsi_14":40.25,"sma_20":9609.5,"sma_60":9894.83,"sma_120":10601.17},{"date":"2026-10-19","open":9040,"high":9480,"low":8840,"close":9340,"volume":3390,"rsi_14":45.57,"sma_20":9591.5,"sma_60":9886.5,"sma_120":10568.83},{"date":"2026-10-20","open":9270,"high":9350,"low":9000,"close":9300,"volume":1063,"rsi_14":45.0,"sma_20":9591.5,"sma_60":9883.17,"sma_120":10534.42},{"date":"2026-10-21","open":9200,"high":9480,"low":9160,"close":9430,"volume":927,"rsi_14":49.19,"sma_20":9583.0,"sma_60":9884.5,"sma_120":10503.75},{"date":"2026-10-22","open":9400,"high":9770,"low":9110,"close":9570,"volume":1835,"rsi_14":55.1,"sma_20":9555.0,"sma_60":9884.83,"sma_120":10472.83},{"date":"2026-10-23","open":9058,"high":9186,"low":8743,"close":9140,"volume":2536}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":334.84,"pbr":0.71,"per":27.3,"roa":1.02,"roe":1.38,"grade":"C","comment":"PER 27.06배, ROE 1.38%","revenue":94810354209.0,"analysis":"PER 27.1배입니다. ROE 1.4%입니다. 시가총액 1340.36억. 매출 948.10억, 영업이익 -1.42억.","eps_basis":"TTM","debt_ratio":0.3539321936181906,"market_cap":135219344460,"net_income":4954020252.0,"total_debt":67292708214.0,"ttm_window":"2025Q3~2026Q2","gross_margin":18.6,"total_assets":257421522228.0,"total_equity":190128814014.0,"profit_margin":5.23,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-142490664.0,"operating_margin":-0.15,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":9140.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2025-03-28","close":20600.0},{"date":"2025-03-31","close":19260.0},{"date":"2025-04-01","close":17640.0},{"date":"2025-04-02","close":19240.0},{"date":"2025-04-03","close":22050.0},{"date":"2025-04-04","close":19920.0},{"date":"2025-04-07","close":16650.0},{"date":"2025-04-08","close":17640.0},{"date":"2025-04-09","close":16900.0},{"date":"2025-04-10","close":21100.0},{"date":"2025-04-11","close":22150.0},{"date":"2025-04-14","close":23150.0},{"date":"2025-04-15","close":23650.0},{"date":"2025-04-16","close":22900.0},{"date":"2025-04-17","close":22600.0},{"date":"2025-04-18","close":22700.0},{"date":"2025-04-21","close":22300.0},{"date":"2025-04-22","close":22650.0},{"date":"2025-04-23","close":23750.0},{"date":"2025-04-24","close":22600.0},{"date":"2025-04-25","close":21500.0},{"date":"2025-04-28","close":20000.0},{"date":"2025-04-29","close":20650.0},{"date":"2025-04-30","close":20450.0},{"date":"2025-05-02","close":20400.0},{"date":"2025-05-07","close":20150.0},{"date":"2025-05-08","close":20650.0},{"date":"2025-05-09","close":20450.0},{"date":"2025-05-12","close":20000.0},{"date":"2025-05-13","close":19740.0},{"date":"2025-05-14","close":19400.0},{"date":"2025-05-15","close":16120.0},{"date":"2025-05-16","close":15640.0},{"date":"2025-05-19","close":15180.0},{"date":"2025-05-20","close":15040.0},{"date":"2025-05-21","close":15190.0},{"date":"2025-05-22","close":14210.0},{"date":"2025-05-23","close":14370.0},{"date":"2025-05-26","close":15280.0},{"date":"2025-05-27","close":16840.0},{"date":"2025-05-28","close":16300.0},{"date":"2025-05-29","close":16070.0},{"date":"2025-05-30","close":15750.0},{"date":"2025-06-02","close":15170.0},{"date":"2025-06-04","close":15160.0},{"date":"2025-06-05","close":15230.0},{"date":"2025-06-09","close":15200.0},{"date":"2025-06-10","close":15430.0},{"date":"2025-06-11","close":14900.0},{"date":"2025-06-12","close":15020.0},{"date":"2025-06-13","close":15710.0},{"date":"2025-06-16","close":16010.0},{"date":"2025-06-17","close":15550.0},{"date":"2025-06-18","close":15270.0},{"date":"2025-06-19","close":15490.0},{"date":"2025-06-20","close":14720.0},{"date":"2025-06-23","close":14300.0},{"date":"2025-06-24","close":14050.0},{"date":"2025-06-25","close":13300.0},{"date":"2025-06-26","close":12500.0},{"date":"2025-06-27","close":12080.0},{"date":"2025-06-30","close":12400.0},{"date":"2025-07-01","close":11840.0},{"date":"2025-07-02","close":11240.0},{"date":"2025-07-03","close":11290.0},{"date":"2025-07-04","close":11550.0},{"date":"2025-07-07","close":11460.0},{"date":"2025-07-08","close":11770.0},{"date":"2025-07-09","close":11690.0},{"date":"2025-07-10","close":11570.0},{"date":"2025-07-11","close":11470.0},{"date":"2025-07-14","close":11260.0},{"date":"2025-07-15","close":11250.0},{"date":"2025-07-16","close":11160.0},{"date":"2025-07-17","close":11380.0},{"date":"2025-07-18","close":11240.0},{"date":"2025-07-21","close":11510.0},{"date":"2025-07-22","close":11160.0},{"date":"2025-07-23","close":12080.0},{"date":"2025-07-24","close":13550.0},{"date":"2025-07-25","close":14730.0},{"date":"2025-07-28","close":15000.0},{"date":"2025-07-29","close":17120.0},{"date":"2025-07-30","close":17690.0},{"date":"2025-07-31","close":16690.0},{"date":"2025-08-01","close":16900.0},{"date":"2025-08-04","close":16620.0},{"date":"2025-08-05","close":16460.0},{"date":"2025-08-06","close":15770.0},{"date":"2025-08-07","close":15620.0},{"date":"2025-08-08","close":15960.0},{"date":"2025-08-11","close":15540.0},{"date":"2025-08-12","close":15000.0},{"date":"2025-08-13","close":14740.0},{"date":"2025-08-14","close":15500.0},{"date":"2025-08-18","close":14500.0},{"date":"2025-08-19","close":13960.0},{"date":"2025-08-20","close":13510.0},{"date":"2025-08-21","close":14400.0},{"date":"2025-08-22","close":14950.0},{"date":"2025-08-25","close":15300.0},{"date":"2025-08-26","close":14870.0},{"date":"2025-08-27","close":16500.0},{"date":"2025-08-28","close":16300.0},{"date":"2025-08-29","close":17150.0},{"date":"2025-09-01","close":15950.0},{"date":"2025-09-02","close":15730.0},{"date":"2025-09-03","close":18570.0},{"date":"2025-09-04","close":19120.0},{"date":"2025-09-05","close":17970.0},{"date":"2025-09-08","close":17890.0},{"date":"2025-09-09","close":17900.0},{"date":"2025-09-10","close":18700.0},{"date":"2025-09-11","close":20150.0},{"date":"2025-09-12","close":19170.0},{"date":"2025-09-15","close":18700.0},{"date":"2025-09-16","close":19390.0},{"date":"2025-09-17","close":17910.0},{"date":"2025-09-18","close":17500.0},{"date":"2025-09-19","close":16990.0},{"date":"2025-09-22","close":16900.0},{"date":"2025-09-23","close":16550.0},{"date":"2025-09-24","close":17770.0},{"date":"2025-09-25","close":17470.0},{"date":"2025-09-26","close":17650.0},{"date":"2025-09-29","close":17750.0},{"date":"2025-09-30","close":17400.0},{"date":"2025-10-01","close":17110.0},{"date":"2025-10-02","close":16420.0},{"date":"2025-10-10","close":16480.0},{"date":"2025-10-13","close":16220.0},{"date":"2025-10-14","close":15550.0},{"date":"2025-10-15","close":15610.0},{"date":"2025-10-16","close":14690.0},{"date":"2025-10-17","close":13440.0},{"date":"2025-10-20","close":14220.0},{"date":"2025-10-21","close":13840.0},{"date":"2025-10-22","close":13780.0},{"date":"2025-10-23","close":13690.0},{"date":"2025-10-24","close":13770.0},{"date":"2025-10-27","close":15180.0},{"date":"2025-10-28","close":14930.0},{"date":"2025-10-29","close":14880.0},{"date":"2025-10-30","close":14600.0},{"date":"2025-10-31","close":13990.0},{"date":"2025-11-03","close":13700.0},{"date":"2025-11-04","close":13610.0},{"date":"2025-11-05","close":13160.0},{"date":"2025-11-06","close":12390.0},{"date":"2025-11-07","close":12950.0},{"date":"2025-11-10","close":12450.0},{"date":"2025-11-11","close":12200.0},{"date":"2025-11-12","close":12460.0},{"date":"2025-11-13","close":12400.0},{"date":"2025-11-14","close":12400.0},{"date":"2025-11-17","close":11690.0},{"date":"2025-11-18","close":11180.0},{"date":"2025-11-19","close":11010.0},{"date":"2025-11-20","close":11230.0},{"date":"2025-11-21","close":11050.0},{"date":"2025-11-24","close":11280.0},{"date":"2025-11-25","close":10970.0},{"date":"2025-11-26","close":11210.0},{"date":"2025-11-27","close":11520.0},{"date":"2025-11-28","close":11410.0},{"date":"2025-12-01","close":11330.0},{"date":"2025-12-02","close":11080.0},{"date":"2025-12-03","close":12730.0},{"date":"2025-12-04","close":12710.0},{"date":"2025-12-05","close":12300.0},{"date":"2025-12-08","close":11890.0},{"date":"2025-12-09","close":12500.0},{"date":"2025-12-10","close":12000.0},{"date":"2025-12-11","close":11790.0},{"date":"2025-12-12","close":12170.0},{"date":"2025-12-15","close":12150.0},{"date":"2025-12-16","close":11920.0},{"date":"2025-12-17","close":11970.0},{"date":"2025-12-18","close":11450.0},{"date":"2025-12-19","close":11950.0},{"date":"2025-12-22","close":11890.0},{"date":"2025-12-23","close":11850.0},{"date":"2025-12-24","close":11890.0},{"date":"2025-12-26","close":11510.0},{"date":"2025-12-29","close":11630.0},{"date":"2025-12-30","close":11570.0},{"date":"2026-01-02","close":12320.0},{"date":"2026-01-05","close":12710.0},{"date":"2026-01-06","close":12090.0},{"date":"2026-01-07","close":11880.0},{"date":"2026-01-08","close":11810.0},{"date":"2026-01-09","close":11970.0},{"date":"2026-01-12","close":12000.0},{"date":"2026-01-13","close":11890.0},{"date":"2026-01-14","close":11770.0},{"date":"2026-01-15","close":11620.0},{"date":"2026-01-16","close":11390.0},{"date":"2026-01-19","close":11690.0},{"date":"2026-01-20","close":12100.0},{"date":"2026-01-21","close":11700.0},{"date":"2026-01-22","close":11900.0},{"date":"2026-01-23","close":11740.0},{"date":"2026-01-26","close":11990.0},{"date":"2026-01-27","close":11990.0},{"date":"2026-01-28","close":11860.0},{"date":"2026-01-29","close":11960.0},{"date":"2026-01-30","close":12000.0},{"date":"2026-02-02","close":11920.0},{"date":"2026-02-03","close":12480.0},{"date":"2026-02-04","close":12380.0},{"date":"2026-02-05","close":12570.0},{"date":"2026-02-06","close":12260.0},{"date":"2026-02-09","close":12350.0},{"date":"2026-02-10","close":12380.0},{"date":"2026-02-11","close":12690.0},{"date":"2026-02-12","close":12730.0},{"date":"2026-02-13","close":12410.0},{"date":"2026-02-19","close":12400.0},{"date":"2026-02-20","close":12300.0},{"date":"2026-02-23","close":12850.0},{"date":"2026-02-24","close":12910.0},{"date":"2026-02-25","close":13130.0},{"date":"2026-02-26","close":12790.0},{"date":"2026-02-27","close":12490.0},{"date":"2026-03-03","close":12460.0},{"date":"2026-03-04","close":10880.0},{"date":"2026-03-05","close":11600.0},{"date":"2026-03-06","close":12070.0},{"date":"2026-03-09","close":11950.0},{"date":"2026-03-10","close":12310.0},{"date":"2026-03-11","close":12330.0},{"date":"2026-03-12","close":12780.0},{"date":"2026-03-13","close":12790.0},{"date":"2026-03-16","close":12360.0},{"date":"2026-03-17","close":12050.0},{"date":"2026-03-18","close":11890.0},{"date":"2026-03-19","close":12100.0},{"date":"2026-03-20","close":13800.0},{"date":"2026-03-23","close":14910.0},{"date":"2026-03-24","close":12820.0},{"date":"2026-03-25","close":13120.0},{"date":"2026-03-26","close":12740.0},{"date":"2026-03-27","close":12550.0},{"date":"2026-03-30","close":12140.0},{"date":"2026-03-31","close":12040.0},{"date":"2026-04-01","close":12350.0},{"date":"2026-04-02","close":11870.0},{"date":"2026-04-03","close":12060.0},{"date":"2026-04-06","close":12130.0},{"date":"2026-04-07","close":12130.0},{"date":"2026-04-08","close":12850.0},{"date":"2026-04-09","close":12920.0},{"date":"2026-04-10","close":12960.0},{"date":"2026-04-13","close":12900.0},{"date":"2026-04-14","close":13020.0},{"date":"2026-04-15","close":13060.0},{"date":"2026-04-16","close":13070.0},{"date":"2026-04-17","close":13040.0},{"date":"2026-04-20","close":13220.0},{"date":"2026-04-21","close":13430.0},{"date":"2026-04-22","close":13110.0},{"date":"2026-04-23","close":13280.0},{"date":"2026-04-24","close":13850.0},{"date":"2026-04-27","close":13880.0},{"date":"2026-04-28","close":14610.0},{"date":"2026-04-29","close":14800.0},{"date":"2026-04-30","close":14350.0},{"date":"2026-05-04","close":13870.0},{"date":"2026-05-06","close":14020.0},{"date":"2026-05-07","close":14330.0},{"date":"2026-05-08","close":14700.0},{"date":"2026-05-11","close":13740.0},{"date":"2026-05-12","close":13000.0},{"date":"2026-05-13","close":13130.0},{"date":"2026-05-14","close":13140.0},{"date":"2026-05-15","close":12730.0},{"date":"2026-05-18","close":12210.0},{"date":"2026-05-19","close":11810.0},{"date":"2026-05-20","close":11690.0},{"date":"2026-05-21","close":11860.0},{"date":"2026-05-22","close":12010.0},{"date":"2026-05-26","close":12000.0},{"date":"2026-05-27","close":11370.0},{"date":"2026-05-28","close":10980.0},{"date":"2026-05-29","close":10850.0},{"date":"2026-06-01","close":9850.0},{"date":"2026-06-02","close":9040.0},{"date":"2026-06-04","close":9200.0},{"date":"2026-06-05","close":8900.0},{"date":"2026-06-08","close":7970.0},{"date":"2026-06-09","close":8380.0},{"date":"2026-06-10","close":8570.0},{"date":"2026-06-11","close":8270.0},{"date":"2026-06-12","close":8610.0},{"date":"2026-06-15","close":9430.0},{"date":"2026-06-16","close":9290.0},{"date":"2026-06-17","close":10400.0},{"date":"2026-06-18","close":9670.0},{"date":"2026-06-19","close":9150.0},{"date":"2026-06-22","close":9220.0},{"date":"2026-06-23","close":8800.0},{"date":"2026-06-24","close":9620.0},{"date":"2026-06-25","close":10790.0},{"date":"2026-06-26","close":10550.0},{"date":"2026-06-29","close":10980.0},{"date":"2026-06-30","close":12080.0},{"date":"2026-07-01","close":11810.0},{"date":"2026-07-02","close":11370.0},{"date":"2026-07-03","close":11240.0},{"date":"2026-07-06","close":10810.0},{"date":"2026-07-07","close":10890.0},{"date":"2026-07-08","close":10290.0},{"date":"2026-07-09","close":10320.0},{"date":"2026-07-10","close":10150.0},{"date":"2026-07-13","close":10070.0},{"date":"2026-07-14","close":9690.0},{"date":"2026-07-15","close":10620.0},{"date":"2026-07-16","close":10450.0},{"date":"2026-07-20","close":9840.0},{"date":"2026-07-21","close":9500.0},{"date":"2026-07-22","close":9350.0},{"date":"2026-07-23","close":9550.0},{"date":"2026-07-24","close":9800.0},{"date":"2026-07-27","close":9760.0},{"date":"2026-07-28","close":9540.0},{"date":"2026-07-29","close":8940.0},{"date":"2026-07-30","close":8620.0},{"date":"2026-07-31","close":9770.0},{"date":"2026-08-03","close":9280.0},{"date":"2026-08-04","close":9270.0},{"date":"2026-08-05","close":9250.0},{"date":"2026-08-06","close":9380.0},{"date":"2026-08-07","close":10150.0},{"date":"2026-08-10","close":10210.0},{"date":"2026-08-11","close":9990.0},{"date":"2026-08-12","close":9920.0},{"date":"2026-08-13","close":9690.0},{"date":"2026-08-14","close":9640.0},{"date":"2026-08-18","close":10050.0},{"date":"2026-08-19","close":10300.0},{"date":"2026-08-20","close":10430.0},{"date":"2026-08-21","close":10410.0},{"date":"2026-08-24","close":10630.0},{"date":"2026-08-25","close":11180.0},{"date":"2026-08-26","close":10930.0},{"date":"2026-08-27","close":10830.0},{"date":"2026-08-28","close":11300.0},{"date":"2026-08-31","close":11250.0},{"date":"2026-09-01","close":10830.0},{"date":"2026-09-02","close":10060.0},{"date":"2026-09-03","close":9880.0},{"date":"2026-09-04","close":9980.0},{"date":"2026-09-07","close":10560.0},{"date":"2026-09-08","close":10630.0},{"date":"2026-09-09","close":10360.0},{"date":"2026-09-10","close":10190.0},{"date":"2026-09-11","close":10070.0},{"date":"2026-09-14","close":10180.0},{"date":"2026-09-15","close":9700.0},{"date":"2026-09-16","close":9300.0},{"date":"2026-09-17","close":9600.0},{"date":"2026-09-18","close":10130.0},{"date":"2026-09-21","close":9980.0},{"date":"2026-09-22","close":9700.0},{"date":"2026-09-23","close":9550.0},{"date":"2026-09-28","close":9540.0},{"date":"2026-09-29","close":9470.0},{"date":"2026-09-30","close":9320.0},{"date":"2026-10-01","close":9380.0},{"date":"2026-10-02","close":9790.0},{"date":"2026-10-06","close":10130.0},{"date":"2026-10-07","close":10200.0},{"date":"2026-10-08","close":9720.0},{"date":"2026-10-12","close":9480.0},{"date":"2026-10-13","close":9300.0},{"date":"2026-10-14","close":9390.0},{"date":"2026-10-15","close":9280.0},{"date":"2026-10-16","close":9230.0},{"date":"2026-10-19","close":9340.0},{"date":"2026-10-20","close":9300.0},{"date":"2026-10-21","close":9430.0},{"date":"2026-10-22","close":9570.0},{"date":"2026-10-23","close":8920.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-111.0,"foreign_net":127.0,"institution_net":-16.0},{"date":"2026-10-21","retail_net":-482.0,"foreign_net":1.0,"institution_net":481.0},{"date":"2026-10-20","retail_net":212.0,"foreign_net":-271.0,"institution_net":59.0},{"date":"2026-10-19","retail_net":178.0,"foreign_net":-244.0,"institution_net":66.0},{"date":"2026-10-16","retail_net":695.0,"foreign_net":-770.0,"institution_net":75.0},{"date":"2026-10-15","retail_net":-703.0,"foreign_net":464.0,"institution_net":239.0},{"date":"2026-10-14","retail_net":-186.0,"foreign_net":95.0,"institution_net":91.0},{"date":"2026-10-13","retail_net":-4965.0,"foreign_net":4964.0,"institution_net":1.0},{"date":"2026-10-12","retail_net":-1420.0,"foreign_net":1146.0,"institution_net":274.0},{"date":"2026-10-08","retail_net":5869.0,"foreign_net":-5319.0,"institution_net":-550.0},{"date":"2026-10-07","retail_net":-266.0,"foreign_net":519.0,"institution_net":-253.0},{"date":"2026-10-06","retail_net":-413.0,"foreign_net":401.0,"institution_net":12.0},{"date":"2026-10-02","retail_net":-1179.0,"foreign_net":982.0,"institution_net":197.0},{"date":"2026-10-01","retail_net":512.0,"foreign_net":-496.0,"institution_net":-16.0},{"date":"2026-09-30","retail_net":326.0,"foreign_net":-252.0,"institution_net":-74.0},{"date":"2026-09-29","retail_net":-206.0,"foreign_net":-124.0,"institution_net":330.0},{"date":"2026-09-28","retail_net":148.0,"foreign_net":14.0,"institution_net":-162.0},{"date":"2026-09-23","retail_net":-2082.0,"foreign_net":2127.0,"institution_net":-45.0},{"date":"2026-09-22","retail_net":-96.0,"foreign_net":96.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":1579.0,"foreign_net":-1527.0,"institution_net":-52.0},{"date":"2026-09-18","retail_net":-2625.0,"foreign_net":2706.0,"institution_net":-81.0},{"date":"2026-09-17","retail_net":-617.0,"foreign_net":649.0,"institution_net":-32.0},{"date":"2026-09-16","retail_net":6936.0,"foreign_net":-7446.0,"institution_net":510.0},{"date":"2026-09-15","retail_net":1328.0,"foreign_net":-1259.0,"institution_net":-69.0},{"date":"2026-09-14","retail_net":13.0,"foreign_net":8.0,"institution_net":-21.0},{"date":"2026-09-11","retail_net":1006.0,"foreign_net":-1020.0,"institution_net":14.0},{"date":"2026-09-10","retail_net":364.0,"foreign_net":-336.0,"institution_net":-28.0},{"date":"2026-09-09","retail_net":806.0,"foreign_net":-802.0,"institution_net":-4.0},{"date":"2026-09-08","retail_net":898.0,"foreign_net":-1426.0,"institution_net":528.0},{"date":"2026-09-07","retail_net":-5241.0,"foreign_net":5003.0,"institution_net":238.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-111.0,"foreign_net":127.0,"institution_net":-16.0},"d3":{"retail_net":-381.0,"foreign_net":-143.0,"institution_net":524.0},"d7":{"retail_net":-397.0,"foreign_net":-598.0,"institution_net":995.0},"d14":{"retail_net":-2259.0,"foreign_net":1599.0,"institution_net":660.0},"d30":{"retail_net":278.0,"foreign_net":-1990.0,"institution_net":1712.0}},"analysis":"최근 5일 외국인 순매수 -1157.00, 기관 순매수 665.00. 30일 누적: 외국인 -1990.00, 기관 1712.00.","foreign_flow":-1157.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":665.0},"insider_trades":[],"price_analysis":{"current":9140.0,"low_30d":8840.0,"support":9166.0,"high_30d":12100.0,"change_1d":-4.5,"change_7d":-3.0,"change_30d":-14.8,"resistance":11774.0,"position_in_range":9.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.39,"per":20.65,"quarter":"2025-Q1"},{"pbr":1.54,"per":113.54,"quarter":"2025-Q2"},{"pbr":2.15,"per":null,"quarter":"2025-Q3"},{"pbr":1.44,"per":null,"quarter":"2025-Q4"},{"pbr":1.46,"per":83.22,"quarter":"2026-Q1"},{"pbr":1.46,"per":36.08,"quarter":"2026-Q2"},{"pbr":0.71,"per":27.3,"quarter":"현재"}],"timeline":[{"close":19260.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":12400.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":17400.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":11570.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":12040.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":12080.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.74,"pbr_5y_low":1.44,"per_5y_avg":63.37,"per_5y_low":20.65,"current_pbr":0.71,"current_per":27.3,"pbr_5y_high":2.39,"per_5y_high":113.54,"pbr_5y_median":1.5,"per_5y_median":59.65,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":25.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"METAL FABRICATION"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -36.3%"},"momentum":{"grade":"C","reason":"RSI 55"},"valuation":{"grade":"C","reason":"PER 27.06x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.4%"},"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":1.02,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.38,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-0.06,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.35,"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":18.6,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-0.15,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":5.23,"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":2.39,"per":20.65,"close":19260.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.54,"per":113.54,"close":12400.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.15,"per":null,"close":17400.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.44,"per":null,"close":11570.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.46,"per":83.22,"close":12040.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.46,"per":36.08,"close":12080.0,"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":"27.1배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 25%"},{"label":"ROE","value":"1.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"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":177.0,"pbr":null,"per":null,"roa":0.010176493504998232,"roe":0.013778282174563526,"revenue":19836790348.0,"market_cap":null,"net_income":2619648449.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.18604721506128608,"total_assets":257421522228.0,"total_equity":190128814014.0,"profit_margin":0.13206009657021556,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2014872621.0,"operating_margin":0.10157251176489572},{"eps":302.96,"pbr":1.11,"per":null,"roa":0.01814085828722093,"roe":0.023682585766377502,"revenue":31156578244.0,"market_cap":205100000000.0,"net_income":4480747892.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2598329757074334,"total_assets":246997568751.0,"total_equity":189200112530.0,"profit_margin":0.14381386354141387,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3000000000.0,"operating_margin":0.09615384615384616},{"eps":-149.39,"pbr":null,"per":null,"roa":-0.008814739581535521,"roe":-0.01198808657575937,"revenue":23415262910.0,"market_cap":null,"net_income":-2209460816.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.16175992507786024,"total_assets":250655257091.0,"total_equity":184304709683.0,"profit_margin":-0.09435985512921154,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3905121382.0,"operating_margin":-0.1667767471588898},{"eps":4.27,"pbr":null,"per":null,"roa":0.0002721411990557825,"roe":0.0003385021920067361,"revenue":20401722707.0,"market_cap":null,"net_income":63084727.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.12402577087923167,"total_assets":231808808144.0,"total_equity":186364308680.0,"profit_margin":0.0030921274593323977,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1252241903.0,"operating_margin":-0.061379223753999235},{"eps":-13.16,"pbr":null,"per":null,"roa":-0.0008278250335083222,"roe":-0.0010512497524864742,"revenue":27000711969.0,"market_cap":null,"net_income":-194584376.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2330262558714679,"total_assets":235054955001.0,"total_equity":185098142035.0,"profit_margin":-0.007206638707283193,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2505003159.0,"operating_margin":0.09277544836136317},{"eps":-133.39,"pbr":null,"per":null,"roa":-0.007503943688211234,"roe":-0.010636204288977288,"revenue":30036868520.0,"market_cap":null,"net_income":-1972873261.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.21941015664172173,"total_assets":262911522657.0,"total_equity":185486589708.0,"profit_margin":-0.06568172243675686,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3358818992.0,"operating_margin":0.11182320786081731},{"eps":92.3,"pbr":null,"per":null,"roa":0.005231675278822934,"roe":0.007883223843509502,"revenue":36523093413.0,"market_cap":null,"net_income":1365116426.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.20926389803771575,"total_assets":260932942747.0,"total_equity":173167279415.0,"profit_margin":0.03737680186514819,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1370754616.0,"operating_margin":-0.037531175152652724},{"eps":163.46,"pbr":null,"per":null,"roa":0.009260880331199471,"roe":0.014047070485065035,"revenue":34553743580.0,"market_cap":null,"net_income":2417510724.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.24790298058928872,"total_assets":261045455458.0,"total_equity":172100704312.0,"profit_margin":0.0699637860772711,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6058876186.0,"operating_margin":0.1753464475411263},{"eps":810.54,"pbr":null,"per":null,"roa":0.043783458005573705,"roe":0.07064832054674258,"revenue":60790163782.0,"market_cap":null,"net_income":11987832652.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3090631520976941,"total_assets":273798215081.0,"total_equity":169683193588.0,"profit_margin":0.19720020322678591,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":14040953267.0,"operating_margin":0.23097409833196622},{"eps":788.45,"pbr":null,"per":null,"roa":0.0430872877380092,"roe":0.07394755762493638,"revenue":51381927457.0,"market_cap":null,"net_income":11661186790.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3279004252244083,"total_assets":270641003465.0,"total_equity":157695360936.0,"profit_margin":0.22695113568401845,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":12359214470.0,"operating_margin":0.24053621733717673},{"eps":247.03,"pbr":null,"per":null,"roa":0.014321827117230446,"roe":0.02501912232096583,"revenue":53295941007.0,"market_cap":null,"net_income":3653646866.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2103553817452536,"total_assets":255110387529.0,"total_equity":146034174146.0,"profit_margin":0.06855394232592914,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":9381404451.0,"operating_margin":0.17602474548235908},{"eps":448.0,"pbr":null,"per":null,"roa":0.022575554725634862,"roe":0.04297468798195837,"revenue":52718711037.0,"market_cap":null,"net_income":6119345021.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2089156077672332,"total_assets":271060671393.0,"total_equity":142394169879.0,"profit_margin":0.11607539146215488,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4559731019.0,"operating_margin":0.08649170150992135}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":932.91,"per":20.65,"date":"2025-03","close":19260.0,"source":"reported"},{"eps":932.91,"per":21.92,"date":"2025-04","close":20450.0,"source":"reported"},{"eps":932.91,"per":16.88,"date":"2025-05","close":15750.0,"source":"reported"},{"eps":109.21,"per":113.54,"date":"2025-06","close":12400.0,"source":"reported"},{"eps":109.21,"per":152.82,"date":"2025-07","close":16690.0,"source":"reported"},{"eps":109.21,"per":157.04,"date":"2025-08","close":17150.0,"source":"reported"},{"eps":144.68,"per":83.22,"date":"2026-03","close":12040.0,"source":"reported"},{"eps":144.68,"per":99.18,"date":"2026-04","close":14350.0,"source":"reported"},{"eps":144.68,"per":74.99,"date":"2026-05","close":10850.0,"source":"reported"},{"eps":334.84,"per":36.08,"date":"2026-06","close":12080.0,"source":"reported"},{"eps":334.84,"per":29.18,"date":"2026-07","close":9770.0,"source":"reported"},{"eps":334.84,"per":33.6,"date":"2026-08","close":11250.0,"source":"reported"},{"eps":334.84,"per":27.83,"date":"2026-09","close":9320.0,"source":"reported"},{"eps":334.84,"per":26.64,"date":"2026-10","close":8920.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":63.83,"std":47.97,"count":14,"current":26.64,"lower_1sd":15.86,"upper_1sd":111.8},"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":"우양에이치씨","phase":"above-fold","symbol_resolved":true}