{"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":"2026-10-23T09:53:40.115541+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":37.1,"direction":"higher_better","percentile":78},{"name":"영업이익 성장률","unit":"%","value":51.1,"direction":"higher_better","percentile":82}],"summary":"매출 +37.1%","percentile":80},"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":26.5,"direction":null,"percentile":26},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-22.1,"direction":"higher_better","percentile":24}],"summary":"RSI 26","percentile":27},"valuation":{"grade":"C","metrics":[],"summary":"PER 8.3x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":25.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":14.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":12.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":11.59,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 25.2%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.6,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.63,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":0.8,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.07,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.6x, 순차입금비율 0.6x","percentile":36}},"signals":[],"summary":"엠디바이스(226590)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1073.72억. 현재가 10,020원, 전일 대비 -3.7%, 30일 -22.1%. PER 8.3배 / ROE 25.2%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 9876.00, 기관 순매도 1.13만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 26 (30 이하 과매도 구간)","ROE 25.2% (20% 이상)","전분기 대비 매출 37% 성장"],"portfolio":null,"technical":{"macd":-650.6628671284561,"grade":"C","trend":"하락","atr_14":1029.642857142857,"rsi_14":26.477541371158395,"sma_20":13291.5,"sma_60":12445.5,"comment":"하락 추세, RSI 26","analysis":"RSI(14) 26.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-650.66)가 시그널선(-199.30)을 하회합니다(데드크로스). SMA20 13292, SMA60 12446 — 혼조세입니다. 볼린저밴드 9895~16688 (현재 위치 2%).","bb_lower":9894.523255893559,"bb_upper":16688.47674410644,"macd_signal":-199.3019454754077},"change_pct":-4.13,"chart_data":[{"date":"2025-03-07","open":18000,"high":18500,"low":10200,"close":11100,"volume":36531304},{"date":"2025-03-10","open":10660,"high":13050,"low":10050,"close":12200,"volume":24705324},{"date":"2025-03-11","open":11430,"high":13710,"low":11370,"close":11940,"volume":17027519},{"date":"2025-03-12","open":12190,"high":13180,"low":11570,"close":11830,"volume":7648421},{"date":"2025-03-13","open":12600,"high":13370,"low":11940,"close":12000,"volume":7888805},{"date":"2025-03-14","open":11700,"high":12300,"low":11320,"close":12110,"volume":3309518},{"date":"2025-03-17","open":12200,"high":12250,"low":11150,"close":11150,"volume":2074531},{"date":"2025-03-18","open":11070,"high":11530,"low":10550,"close":10620,"volume":1312443,"rsi_14":42.59},{"date":"2025-03-19","open":11100,"high":12030,"low":10920,"close":11210,"volume":6131985,"rsi_14":31.87},{"date":"2025-03-20","open":11260,"high":11340,"low":10650,"close":10720,"volume":1005405,"rsi_14":29.39},{"date":"2025-03-21","open":10560,"high":10590,"low":10050,"close":10130,"volume":695257,"rsi_14":25.29,"sma_20":11439.5},{"date":"2025-03-24","open":10060,"high":10190,"low":9570,"close":9680,"volume":621345,"rsi_14":18.82,"sma_20":11265.0},{"date":"2025-03-25","open":9700,"high":10390,"low":9480,"close":9530,"volume":1324999,"rsi_14":15.69,"sma_20":10898.0},{"date":"2025-03-26","open":9660,"high":9850,"low":9360,"close":9380,"volume":508193,"rsi_14":20.0,"sma_20":10775.5},{"date":"2025-03-27","open":9340,"high":9390,"low":8920,"close":9000,"volume":501358,"rsi_14":21.07,"sma_20":10353.0},{"date":"2025-03-28","open":8930,"high":9390,"low":8830,"close":8880,"volume":499228,"rsi_14":0.0,"sma_20":10191.5},{"date":"2025-03-31","open":8630,"high":8630,"low":8110,"close":8200,"volume":295009,"rsi_14":0.0,"sma_20":9882.5},{"date":"2025-04-01","open":8270,"high":8810,"low":8270,"close":8700,"volume":347862,"rsi_14":20.58,"sma_20":9639.0},{"date":"2025-04-02","open":8810,"high":9550,"low":8515,"close":9040,"volume":1081390,"rsi_14":36.21,"sma_20":9326.0},{"date":"2025-04-03","open":8900,"high":9610,"low":8900,"close":9120,"volume":685969,"rsi_14":40.89,"sma_20":9246.0},{"date":"2025-04-04","open":9000,"high":9000,"low":8410,"close":8490,"volume":379725,"rsi_14":33.7,"sma_20":9084.0},{"date":"2025-04-07","open":8080,"high":8360,"low":7410,"close":8170,"volume":578575,"rsi_14":34.46,"sma_20":8851.0},{"date":"2025-04-08","open":8470,"high":8510,"low":7580,"close":7730,"volume":464944,"rsi_14":30.77,"sma_20":8671.0},{"date":"2025-04-09","open":7490,"high":7780,"low":7480,"close":7650,"volume":230615,"rsi_14":38.49,"sma_20":8498.0},{"date":"2025-04-10","open":8060,"high":8100,"low":7720,"close":7850,"volume":368118,"rsi_14":29.67,"sma_20":8383.0},{"date":"2025-04-11","open":7670,"high":8450,"low":7660,"close":8240,"volume":629742,"rsi_14":31.31,"sma_20":8351.0},{"date":"2025-04-14","open":8490,"high":8600,"low":8200,"close":8440,"volume":454451,"rsi_14":37.92,"sma_20":9039.0},{"date":"2025-04-15","open":8380,"high":8830,"low":8300,"close":8760,"volume":470239,"rsi_14":43.38,"sma_20":8946.0},{"date":"2025-04-16","open":8580,"high":10100,"low":8530,"close":9260,"volume":2732298,"rsi_14":52.71,"sma_20":8848.5},{"date":"2025-04-17","open":9400,"high":11450,"low":9370,"close":10680,"volume":9356686,"rsi_14":64.75,"sma_20":8846.5},{"date":"2025-04-18","open":10780,"high":11250,"low":10350,"close":10590,"volume":1620740,"rsi_14":71.69,"sma_20":8869.5},{"date":"2025-04-21","open":10470,"high":12400,"low":10130,"close":11340,"volume":10550887,"rsi_14":72.92,"sma_20":8952.5},{"date":"2025-04-22","open":11250,"high":11580,"low":10600,"close":10900,"volume":1381834,"rsi_14":65.87,"sma_20":9021.0},{"date":"2025-04-23","open":11140,"high":11200,"low":10130,"close":10780,"volume":881662,"rsi_14":64.07,"sma_20":9091.0},{"date":"2025-04-24","open":10780,"high":10780,"low":10300,"close":10350,"volume":457084,"rsi_14":66.32,"sma_20":9158.5},{"date":"2025-04-25","open":10520,"high":11570,"low":10480,"close":11320,"volume":4225642,"rsi_14":74.8,"sma_20":9280.5},{"date":"2025-04-28","open":11120,"high":12140,"low":10770,"close":11100,"volume":2446119,"rsi_14":77.49,"sma_20":9425.5},{"date":"2025-04-29","open":11170,"high":11530,"low":10780,"close":11100,"volume":938355,"rsi_14":78.51,"sma_20":9545.5},{"date":"2025-04-30","open":11240,"high":12100,"low":11100,"close":11460,"volume":3118197,"rsi_14":79.07,"sma_20":9666.5},{"date":"2025-05-02","open":11670,"high":13280,"low":11600,"close":12700,"volume":12356325,"rsi_14":81.59,"sma_20":9845.5},{"date":"2025-05-07","open":12980,"high":14430,"low":12820,"close":13420,"volume":9225250,"rsi_14":82.85,"sma_20":10092.0},{"date":"2025-05-08","open":13580,"high":13590,"low":12790,"close":12830,"volume":1375020,"rsi_14":75.92,"sma_20":10325.0},{"date":"2025-05-09","open":12850,"high":13920,"low":12400,"close":13360,"volume":6232869,"rsi_14":76.02,"sma_20":10606.5},{"date":"2025-05-12","open":13510,"high":14200,"low":13350,"close":13430,"volume":2644002,"rsi_14":71.06,"sma_20":10895.5},{"date":"2025-05-13","open":13700,"high":14290,"low":13310,"close":13790,"volume":2728787,"rsi_14":73.53,"sma_20":11192.5},{"date":"2025-05-14","open":13790,"high":13840,"low":12890,"close":13550,"volume":1181734,"rsi_14":67.57,"sma_20":11458.0},{"date":"2025-05-15","open":13640,"high":14100,"low":13110,"close":13270,"volume":1443114,"rsi_14":69.33,"sma_20":11699.5},{"date":"2025-05-16","open":13040,"high":13040,"low":12130,"close":12210,"volume":978161,"rsi_14":60.11,"sma_20":11872.0},{"date":"2025-05-19","open":12030,"high":12160,"low":11450,"close":11480,"volume":520067,"rsi_14":57.67,"sma_20":11983.0},{"date":"2025-05-20","open":11580,"high":11930,"low":11220,"close":11730,"volume":439442,"rsi_14":53.08,"sma_20":12035.5},{"date":"2025-05-21","open":11850,"high":12400,"low":11500,"close":12390,"volume":508454,"rsi_14":59.1,"sma_20":12125.5},{"date":"2025-05-22","open":12300,"high":12460,"low":11570,"close":11650,"volume":350916,"rsi_14":53.51,"sma_20":12141.0},{"date":"2025-05-23","open":11700,"high":11930,"low":11200,"close":11350,"volume":296842,"rsi_14":49.29,"sma_20":12163.5},{"date":"2025-05-26","open":11350,"high":11790,"low":11300,"close":11640,"volume":226334,"rsi_14":42.23,"sma_20":12206.5},{"date":"2025-05-27","open":11750,"high":11890,"low":11200,"close":11440,"volume":188862,"rsi_14":34.29,"sma_20":12261.0},{"date":"2025-05-28","open":11550,"high":12020,"low":11200,"close":11310,"volume":707051,"rsi_14":36.99,"sma_20":12260.5},{"date":"2025-05-29","open":11470,"high":11670,"low":11100,"close":11100,"volume":310686,"rsi_14":29.53,"sma_20":12260.5},{"date":"2025-05-30","open":11100,"high":11100,"low":10560,"close":10680,"volume":320936,"rsi_14":26.58,"sma_20":12239.5},{"date":"2025-06-02","open":10690,"high":11120,"low":10450,"close":11060,"volume":275072,"rsi_14":26.83,"sma_20":12219.5},{"date":"2025-06-04","open":11020,"high":11490,"low":10850,"close":11320,"volume":245784,"rsi_14":31.13,"sma_20":12150.5,"sma_60":10774.33},{"date":"2025-06-05","open":11320,"high":11440,"low":10990,"close":11100,"volume":207354,"rsi_14":31.45,"sma_20":12034.5,"sma_60":10774.33},{"date":"2025-06-09","open":11450,"high":12320,"low":11120,"close":11930,"volume":1206711,"rsi_14":47.51,"sma_20":11989.5,"sma_60":10769.83},{"date":"2025-06-10","open":11960,"high":11960,"low":11000,"close":11600,"volume":378809,"rsi_14":51.15,"sma_20":11901.5,"sma_60":10764.17},{"date":"2025-06-11","open":11600,"high":11600,"low":11220,"close":11400,"volume":246695,"rsi_14":46.81,"sma_20":11800.0,"sma_60":10757.0},{"date":"2025-06-12","open":11370,"high":11670,"low":11230,"close":11370,"volume":158344,"rsi_14":38.77,"sma_20":11679.0,"sma_60":10746.5},{"date":"2025-06-13","open":11370,"high":11380,"low":10870,"close":11180,"volume":292279,"rsi_14":44.11,"sma_20":11560.5,"sma_60":10731.0},{"date":"2025-06-16","open":10980,"high":12240,"low":10970,"close":12200,"volume":646652,"rsi_14":59.02,"sma_20":11507.0,"sma_60":10748.5},{"date":"2025-06-17","open":12850,"high":13870,"low":12610,"close":13190,"volume":2130010,"rsi_14":64.33,"sma_20":11556.0,"sma_60":10791.33},{"date":"2025-06-18","open":13100,"high":13750,"low":12920,"close":13550,"volume":755508,"rsi_14":68.94,"sma_20":11659.5,"sma_60":10830.33},{"date":"2025-06-19","open":13560,"high":13660,"low":13140,"close":13210,"volume":324026,"rsi_14":66.44,"sma_20":11733.5,"sma_60":10871.83},{"date":"2025-06-20","open":13150,"high":13670,"low":12910,"close":13310,"volume":371847,"rsi_14":69.49,"sma_20":11779.5,"sma_60":10924.83},{"date":"2025-06-23","open":12960,"high":13220,"low":12660,"close":12850,"volume":254297,"rsi_14":69.0,"sma_20":11839.5,"sma_60":10977.67},{"date":"2025-06-24","open":13000,"high":13920,"low":13000,"close":13600,"volume":673907,"rsi_14":70.89,"sma_20":11952.0,"sma_60":11045.5},{"date":"2025-06-25","open":13840,"high":13930,"low":12740,"close":12800,"volume":433956,"rsi_14":61.18,"sma_20":12010.0,"sma_60":11102.5},{"date":"2025-06-26","open":13000,"high":13100,"low":11770,"close":12280,"volume":449431,"rsi_14":58.53,"sma_20":12052.0,"sma_60":11157.17},{"date":"2025-06-27","open":12210,"high":12350,"low":11870,"close":11970,"volume":139710,"rsi_14":50.31,"sma_20":12085.0,"sma_60":11208.67},{"date":"2025-06-30","open":11920,"high":12250,"low":11610,"close":11640,"volume":209000,"rsi_14":50.31,"sma_20":12112.0,"sma_60":11266.0},{"date":"2025-07-01","open":11610,"high":12080,"low":11610,"close":11750,"volume":110303,"rsi_14":52.77,"sma_20":12165.5,"sma_60":11316.83},{"date":"2025-07-02","open":11970,"high":11970,"low":11500,"close":11670,"volume":80618,"rsi_14":52.36,"sma_20":12196.0,"sma_60":11360.67},{"date":"2025-07-03","open":11910,"high":11970,"low":11710,"close":11890,"volume":59885,"rsi_14":55.56,"sma_20":12224.5,"sma_60":11406.83},{"date":"2025-07-04","open":12000,"high":12000,"low":11330,"close":11410,"volume":84736,"rsi_14":43.25,"sma_20":12240.0,"sma_60":11455.5},{"date":"2025-07-07","open":11580,"high":11620,"low":11180,"close":11310,"volume":54746,"rsi_14":31.05,"sma_20":12209.0,"sma_60":11507.83},{"date":"2025-07-08","open":11100,"high":11630,"low":11100,"close":11530,"volume":65233,"rsi_14":29.05,"sma_20":12205.5,"sma_60":11571.17},{"date":"2025-07-09","open":11530,"high":11670,"low":11350,"close":11510,"volume":52124,"rsi_14":31.11,"sma_20":12211.0,"sma_60":11635.5},{"date":"2025-07-10","open":11680,"high":11780,"low":11300,"close":11370,"volume":73938,"rsi_14":28.63,"sma_20":12211.0,"sma_60":11694.17},{"date":"2025-07-11","open":11670,"high":11670,"low":10900,"close":11370,"volume":63106,"rsi_14":31.86,"sma_20":12220.5,"sma_60":11746.33},{"date":"2025-07-14","open":11540,"high":11540,"low":11120,"close":11140,"volume":71868,"rsi_14":15.45,"sma_20":12167.5,"sma_60":11791.33},{"date":"2025-07-15","open":11160,"high":11440,"low":11000,"close":11360,"volume":106526,"rsi_14":25.84,"sma_20":12076.0,"sma_60":11834.67},{"date":"2025-07-16","open":11350,"high":11360,"low":10800,"close":10970,"volume":121721,"rsi_14":27.02,"sma_20":11947.0,"sma_60":11863.17},{"date":"2025-07-17","open":11020,"high":11060,"low":10600,"close":10780,"volume":91346,"rsi_14":28.21,"sma_20":11825.5,"sma_60":11864.83},{"date":"2025-07-18","open":10840,"high":10850,"low":10690,"close":10700,"volume":33937,"rsi_14":31.05,"sma_20":11695.0,"sma_60":11866.67},{"date":"2025-07-21","open":10780,"high":10780,"low":10150,"close":10750,"volume":27667,"rsi_14":29.34,"sma_20":11590.0,"sma_60":11856.83},{"date":"2025-07-22","open":10820,"high":11360,"low":10630,"close":10810,"volume":89640,"rsi_14":32.08,"sma_20":11450.5,"sma_60":11855.33},{"date":"2025-07-23","open":10810,"high":10990,"low":10420,"close":10550,"volume":49051,"rsi_14":22.54,"sma_20":11338.0,"sma_60":11851.5},{"date":"2025-07-24","open":10550,"high":10720,"low":9950,"close":10180,"volume":78257,"rsi_14":23.61,"sma_20":11233.0,"sma_60":11848.67},{"date":"2025-07-25","open":10180,"high":10350,"low":10010,"close":10190,"volume":34829,"rsi_14":25.0,"sma_20":11144.0,"sma_60":11829.83},{"date":"2025-07-28","open":10210,"high":10320,"low":9870,"close":10070,"volume":46966,"rsi_14":15.89,"sma_20":11065.5,"sma_60":11812.67},{"date":"2025-07-29","open":10070,"high":10430,"low":9960,"close":10370,"volume":47953,"rsi_14":26.45,"sma_20":10996.5,"sma_60":11800.5},{"date":"2025-07-30","open":10310,"high":10700,"low":10250,"close":10300,"volume":58840,"rsi_14":27.23,"sma_20":10928.0,"sma_60":11781.17},{"date":"2025-07-31","open":10270,"high":10330,"low":9940,"close":10020,"volume":46438,"rsi_14":24.33,"sma_20":10834.5,"sma_60":11736.5},{"date":"2025-08-01","open":9970,"high":9980,"low":9450,"close":9610,"volume":100488,"rsi_14":22.78,"sma_20":10744.5,"sma_60":11673.0},{"date":"2025-08-04","open":9740,"high":10470,"low":9090,"close":10250,"volume":90734,"rsi_14":32.82,"sma_20":10691.5,"sma_60":11630.0},{"date":"2025-08-05","open":10260,"high":10680,"low":10260,"close":10570,"volume":54272,"rsi_14":43.67,"sma_20":10643.5,"sma_60":11583.5},{"date":"2025-08-06","open":10570,"high":10600,"low":10330,"close":10480,"volume":30232,"rsi_14":45.1,"sma_20":10592.0,"sma_60":11534.33},{"date":"2025-08-07","open":10550,"high":11250,"low":10280,"close":11250,"volume":189571,"rsi_14":57.33,"sma_20":10586.0,"sma_60":11492.0},{"date":"2025-08-08","open":12370,"high":12800,"low":11900,"close":12380,"volume":852608,"rsi_14":66.87,"sma_20":10636.5,"sma_60":11472.5},{"date":"2025-08-11","open":12660,"high":12660,"low":12260,"close":12390,"volume":282045,"rsi_14":66.53,"sma_20":10699.0,"sma_60":11457.83},{"date":"2025-08-12","open":13000,"high":13500,"low":12690,"close":12860,"volume":599735,"rsi_14":73.15,"sma_20":10774.0,"sma_60":11468.67},{"date":"2025-08-13","open":13300,"high":13400,"low":12550,"close":12790,"volume":360396,"rsi_14":77.83,"sma_20":10865.0,"sma_60":11490.5},{"date":"2025-08-14","open":12920,"high":13290,"low":12530,"close":12930,"volume":489765,"rsi_14":78.42,"sma_20":10972.5,"sma_60":11510.5},{"date":"2025-08-18","open":12820,"high":12880,"low":12120,"close":12160,"volume":303301,"rsi_14":69.1,"sma_20":11045.5,"sma_60":11506.67},{"date":"2025-08-19","open":12270,"high":12390,"low":11660,"close":11740,"volume":250064,"rsi_14":62.25,"sma_20":11095.0,"sma_60":11508.17},{"date":"2025-08-20","open":11590,"high":12300,"low":11410,"close":11970,"volume":290287,"rsi_14":64.52,"sma_20":11153.0,"sma_60":11518.5},{"date":"2025-08-21","open":12720,"high":12790,"low":12290,"close":12440,"volume":416136,"rsi_14":70.37,"sma_20":11247.5,"sma_60":11531.83},{"date":"2025-08-22","open":12190,"high":12510,"low":11950,"close":12220,"volume":423354,"rsi_14":72.7,"sma_20":11349.5,"sma_60":11544.83},{"date":"2025-08-25","open":12260,"high":12380,"low":11840,"close":11870,"volume":355066,"rsi_14":64.84,"sma_20":11433.5,"sma_60":11554.17},{"date":"2025-08-26","open":11880,"high":12090,"low":11650,"close":11990,"volume":153899,"rsi_14":63.5,"sma_20":11529.5,"sma_60":11569.0},{"date":"2025-08-27","open":12190,"high":12260,"low":11650,"close":11690,"volume":180155,"rsi_14":61.06,"sma_20":11595.5,"sma_60":11585.83},{"date":"2025-08-28","open":11320,"high":12120,"low":11100,"close":11200,"volume":362789,"rsi_14":49.52,"sma_20":11640.5,"sma_60":11588.17},{"date":"2025-08-29","open":11260,"high":11290,"low":10440,"close":10580,"volume":364961,"rsi_14":30.77,"sma_20":11668.5,"sma_60":11575.83,"sma_120":11175.08},{"date":"2025-09-01","open":10770,"high":11530,"low":10430,"close":11300,"volume":500836,"rsi_14":39.89,"sma_20":11753.0,"sma_60":11579.17,"sma_120":11176.75},{"date":"2025-09-02","open":11540,"high":12050,"low":11300,"close":11420,"volume":437693,"rsi_14":35.71,"sma_20":11811.5,"sma_60":11570.67,"sma_120":11170.25},{"date":"2025-09-03","open":11220,"high":11310,"low":10860,"close":10860,"volume":192700,"rsi_14":32.55,"sma_20":11826.0,"sma_60":11558.33,"sma_120":11161.25},{"date":"2025-09-04","open":10860,"high":11460,"low":10690,"close":11200,"volume":154100,"rsi_14":34.9,"sma_20":11862.0,"sma_60":11555.0,"sma_120":11156.0},{"date":"2025-09-05","open":11290,"high":11370,"low":10800,"close":11090,"volume":110920,"rsi_14":39.45,"sma_20":11854.0,"sma_60":11550.33,"sma_120":11148.42},{"date":"2025-09-08","open":10910,"high":10950,"low":10040,"close":10850,"volume":322272,"rsi_14":40.9,"sma_20":11777.5,"sma_60":11544.83,"sma_120":11137.92},{"date":"2025-09-09","open":11000,"high":11350,"low":10740,"close":11250,"volume":255412,"rsi_14":42.89,"sma_20":11720.5,"sma_60":11529.0,"sma_120":11138.75},{"date":"2025-09-10","open":11310,"high":11510,"low":11240,"close":11390,"volume":212544,"rsi_14":38.9,"sma_20":11647.0,"sma_60":11499.0,"sma_120":11145.17},{"date":"2025-09-11","open":11530,"high":11920,"low":11300,"close":11920,"volume":381239,"rsi_14":47.02,"sma_20":11603.5,"sma_60":11471.83,"sma_120":11151.08},{"date":"2025-09-12","open":12690,"high":15490,"low":12690,"close":15490,"volume":3580577,"rsi_14":71.91,"sma_20":11731.5,"sma_60":11509.83,"sma_120":11190.83},{"date":"2025-09-15","open":15840,"high":16110,"low":14730,"close":15900,"volume":2024199,"rsi_14":72.87,"sma_20":11918.5,"sma_60":11553.0,"sma_120":11238.92},{"date":"2025-09-16","open":16300,"high":17470,"low":16050,"close":16740,"volume":1687595,"rsi_14":77.78,"sma_20":12168.5,"sma_60":11617.83,"sma_120":11297.75},{"date":"2025-09-17","open":18390,"high":19700,"low":17650,"close":17910,"volume":3113947,"rsi_14":84.34,"sma_20":12465.5,"sma_60":11689.67,"sma_120":11367.58},{"date":"2025-09-18","open":17662,"high":18619,"low":17445,"close":18550,"volume":883660,"rsi_14":90.94,"sma_20":12783.5,"sma_60":11789.67,"sma_120":11446.08},{"date":"2025-09-19","open":19230,"high":20900,"low":19230,"close":20300,"volume":807313,"rsi_14":91.59,"sma_20":13187.5,"sma_60":11923.33,"sma_120":11540.25},{"date":"2025-09-22","open":20150,"high":21600,"low":20150,"close":21350,"volume":533485,"rsi_14":92.26,"sma_20":13661.5,"sma_60":12079.67,"sma_120":11644.17},{"date":"2025-09-23","open":21000,"high":24800,"low":20550,"close":21800,"volume":2420695,"rsi_14":96.99,"sma_20":14152.0,"sma_60":12249.0,"sma_120":11757.5},{"date":"2025-09-24","open":21000,"high":24700,"low":20750,"close":23800,"volume":1680014,"rsi_14":97.37,"sma_20":14757.5,"sma_60":12449.83,"sma_120":11883.33},{"date":"2025-09-25","open":23450,"high":24450,"low":22300,"close":23050,"volume":802855,"rsi_14":92.9,"sma_20":15350.0,"sma_60":12639.5,"sma_120":12000.08},{"date":"2025-09-26","open":22750,"high":23400,"low":21800,"close":21900,"volume":602556,"rsi_14":87.21,"sma_20":15916.0,"sma_60":12806.33,"sma_120":12106.58},{"date":"2025-09-29","open":21900,"high":22900,"low":21450,"close":22300,"volume":520360,"rsi_14":87.21,"sma_20":16466.0,"sma_60":12987.83,"sma_120":12221.67},{"date":"2025-09-30","open":23100,"high":23300,"low":21950,"close":22100,"volume":466914,"rsi_14":85.92,"sma_20":17000.0,"sma_60":13167.67,"sma_120":12337.75},{"date":"2025-10-01","open":22300,"high":23600,"low":21300,"close":22600,"volume":594182,"rsi_14":85.89,"sma_20":17587.0,"sma_60":13352.17,"sma_120":12461.67},{"date":"2025-10-02","open":23162,"high":24162,"low":19610,"close":19730,"volume":1655997,"rsi_14":64.9,"sma_20":18013.0,"sma_60":13489.0,"sma_120":12562.25},{"date":"2025-10-10","open":19720,"high":20300,"low":17370,"close":17900,"volume":1934730,"rsi_14":56.41,"sma_20":18353.5,"sma_60":13597.83,"sma_120":12646.0},{"date":"2025-10-13","open":17520,"high":18420,"low":16200,"close":17030,"volume":1593275,"rsi_14":50.93,"sma_20":18662.5,"sma_60":13692.17,"sma_120":12719.25},{"date":"2025-10-14","open":17200,"high":18130,"low":15790,"close":15950,"volume":1117783,"rsi_14":43.69,"sma_20":18897.5,"sma_60":13772.33,"sma_120":12781.83},{"date":"2025-10-15","open":16200,"high":16700,"low":15660,"close":16490,"volume":598564,"rsi_14":42.4,"sma_20":19152.5,"sma_60":13857.83,"sma_120":12846.25},{"date":"2025-10-16","open":16440,"high":18000,"low":16100,"close":17640,"volume":1591271,"rsi_14":41.04,"sma_20":19438.5,"sma_60":13969.0,"sma_120":12916.08},{"date":"2025-10-17","open":17460,"high":17790,"low":15980,"close":16060,"volume":887745,"rsi_14":32.79,"sma_20":19467.0,"sma_60":14057.0,"sma_120":12960.92},{"date":"2025-10-20","open":16390,"high":18430,"low":16300,"close":17540,"volume":1460918,"rsi_14":37.01,"sma_20":19549.0,"sma_60":14171.0,"sma_120":13018.83},{"date":"2025-10-21","open":17700,"high":18290,"low":16580,"close":16800,"volume":685298,"rsi_14":26.88,"sma_20":19552.0,"sma_60":14271.83,"sma_120":13064.33},{"date":"2025-10-22","open":17030,"high":17470,"low":16650,"close":17430,"volume":392600,"rsi_14":31.29,"sma_20":19528.0,"sma_60":14382.17,"sma_120":13118.75},{"date":"2025-10-23","open":17150,"high":18000,"low":16690,"close":17070,"volume":416424,"rsi_14":33.03,"sma_20":19441.5,"sma_60":14490.83,"sma_120":13171.17},{"date":"2025-10-24","open":17400,"high":17970,"low":16860,"close":17040,"volume":623887,"rsi_14":31.02,"sma_20":19278.5,"sma_60":14605.17,"sma_120":13226.92},{"date":"2025-10-27","open":17230,"high":17440,"low":16010,"close":16460,"volume":636893,"rsi_14":30.2,"sma_20":19034.0,"sma_60":14709.67,"sma_120":13269.75},{"date":"2025-10-28","open":16470,"high":18170,"low":16280,"close":17200,"volume":1183613,"rsi_14":31.35,"sma_20":18804.0,"sma_60":14828.5,"sma_120":13320.58},{"date":"2025-10-29","open":17900,"high":19900,"low":17300,"close":18610,"volume":2394203,"rsi_14":45.73,"sma_20":18544.5,"sma_60":14965.83,"sma_120":13383.17},{"date":"2025-10-30","open":18740,"high":19890,"low":18200,"close":18800,"volume":1141838,"rsi_14":53.95,"sma_20":18332.0,"sma_60":15107.5,"sma_120":13444.33},{"date":"2025-10-31","open":18740,"high":18900,"low":17550,"close":17900,"volume":678288,"rsi_14":53.81,"sma_20":18132.0,"sma_60":15238.83,"sma_120":13487.67},{"date":"2025-11-03","open":17760,"high":17760,"low":16810,"close":17290,"volume":611640,"rsi_14":56.12,"sma_20":17881.5,"sma_60":15366.83,"sma_120":13519.92},{"date":"2025-11-04","open":17290,"high":17470,"low":16280,"close":16670,"volume":684670,"rsi_14":50.82,"sma_20":17610.0,"sma_60":15473.83,"sma_120":13551.92},{"date":"2025-11-05","open":16370,"high":16400,"low":14910,"close":15270,"volume":1023347,"rsi_14":39.49,"sma_20":17243.5,"sma_60":15552.17,"sma_120":13567.83},{"date":"2025-11-06","open":15510,"high":15800,"low":14600,"close":15070,"volume":453208,"rsi_14":44.99,"sma_20":17011.0,"sma_60":15628.67,"sma_120":13581.5},{"date":"2025-11-07","open":14750,"high":15290,"low":14190,"close":14620,"volume":348554,"rsi_14":33.52,"sma_20":16847.0,"sma_60":15684.83,"sma_120":13588.42},{"date":"2025-11-10","open":14790,"high":15360,"low":14460,"close":15100,"volume":299574,"rsi_14":40.12,"sma_20":16750.5,"sma_60":15730.17,"sma_120":13601.33},{"date":"2025-11-11","open":15190,"high":15590,"low":15060,"close":15500,"volume":311597,"rsi_14":38.47,"sma_20":16728.0,"sma_60":15782.0,"sma_120":13619.92},{"date":"2025-11-12","open":15600,"high":15620,"low":15010,"close":15200,"volume":307983,"rsi_14":38.75,"sma_20":16663.5,"sma_60":15821.0,"sma_120":13644.83},{"date":"2025-11-13","open":15210,"high":15520,"low":14930,"close":15410,"volume":219617,"rsi_14":40.4,"sma_20":16552.0,"sma_60":15864.67,"sma_120":13677.58},{"date":"2025-11-14","open":14950,"high":15220,"low":12620,"close":13650,"volume":904468,"rsi_14":35.47,"sma_20":16431.5,"sma_60":15876.67,"sma_120":13693.58},{"date":"2025-11-17","open":13810,"high":13960,"low":12970,"close":13610,"volume":404985,"rsi_14":29.99,"sma_20":16235.0,"sma_60":15900.83,"sma_120":13703.75},{"date":"2025-11-18","open":13260,"high":13390,"low":12680,"close":12800,"volume":319719,"rsi_14":15.29,"sma_20":16035.0,"sma_60":15918.5,"sma_120":13713.33},{"date":"2025-11-19","open":12790,"high":12900,"low":12400,"close":12790,"volume":188410,"rsi_14":13.31,"sma_20":15803.0,"sma_60":15932.17,"sma_120":13725.33},{"date":"2025-11-20","open":12990,"high":13250,"low":12600,"close":12830,"volume":225008,"rsi_14":15.42,"sma_20":15591.0,"sma_60":15938.67,"sma_120":13735.25},{"date":"2025-11-21","open":12520,"high":12730,"low":12000,"close":12120,"volume":266851,"rsi_14":15.21,"sma_20":15345.0,"sma_60":15937.0,"sma_120":13740.92},{"date":"2025-11-24","open":12360,"high":12440,"low":12030,"close":12150,"volume":85342,"rsi_14":16.96,"sma_20":15129.5,"sma_60":15941.67,"sma_120":13747.92},{"date":"2025-11-25","open":12340,"high":12980,"low":12340,"close":12560,"volume":176166,"rsi_14":26.84,"sma_20":14897.5,"sma_60":15951.17,"sma_120":13760.08},{"date":"2025-11-26","open":12860,"high":12860,"low":12470,"close":12670,"volume":86374,"rsi_14":29.17,"sma_20":14600.5,"sma_60":15967.5,"sma_120":13776.67},{"date":"2025-11-27","open":12710,"high":13200,"low":12570,"close":13020,"volume":157071,"rsi_14":35.87,"sma_20":14311.5,"sma_60":15997.83,"sma_120":13793.0},{"date":"2025-11-28","open":13050,"high":13180,"low":12860,"close":13170,"volume":102700,"rsi_14":31.89,"sma_20":14075.0,"sma_60":16041.0,"sma_120":13808.42},{"date":"2025-12-01","open":13190,"high":13380,"low":12930,"close":13060,"volume":145388,"rsi_14":25.79,"sma_20":13863.5,"sma_60":16070.33,"sma_120":13824.75},{"date":"2025-12-02","open":13070,"high":13210,"low":13020,"close":13210,"volume":90453,"rsi_14":29.65,"sma_20":13690.5,"sma_60":16100.17,"sma_120":13835.42},{"date":"2025-12-03","open":13300,"high":13610,"low":13260,"close":13310,"volume":120976,"rsi_14":28.03,"sma_20":13592.5,"sma_60":16141.0,"sma_120":13849.67},{"date":"2025-12-04","open":13300,"high":13500,"low":13110,"close":13350,"volume":126720,"rsi_14":45.1,"sma_20":13506.5,"sma_60":16176.83,"sma_120":13865.92},{"date":"2025-12-05","open":13270,"high":13560,"low":13180,"close":13410,"volume":171140,"rsi_14":46.75,"sma_20":13446.0,"sma_60":16215.5,"sma_120":13882.92},{"date":"2025-12-08","open":13370,"high":13450,"low":12900,"close":13160,"volume":157221,"rsi_14":57.14,"sma_20":13349.0,"sma_60":16254.0,"sma_120":13899.42},{"date":"2025-12-09","open":13060,"high":13230,"low":12830,"close":12830,"volume":94488,"rsi_14":50.7,"sma_20":13215.5,"sma_60":16280.33,"sma_120":13904.67},{"date":"2025-12-10","open":12900,"high":13090,"low":12660,"close":12700,"volume":96576,"rsi_14":47.78,"sma_20":13090.5,"sma_60":16302.17,"sma_120":13900.58},{"date":"2025-12-11","open":12800,"high":12950,"low":12460,"close":12680,"volume":103753,"rsi_14":62.5,"sma_20":12954.0,"sma_60":16314.83,"sma_120":13893.33},{"date":"2025-12-12","open":12740,"high":14200,"low":12550,"close":13790,"volume":602766,"rsi_14":74.7,"sma_20":12961.0,"sma_60":16286.5,"sma_120":13898.17},{"date":"2025-12-15","open":13510,"high":13770,"low":12870,"close":13090,"volume":247824,"rsi_14":57.34,"sma_20":12935.0,"sma_60":16239.67,"sma_120":13896.33},{"date":"2025-12-16","open":13100,"high":13740,"low":12790,"close":12790,"volume":230388,"rsi_14":51.58,"sma_20":12934.5,"sma_60":16173.83,"sma_120":13895.83},{"date":"2025-12-17","open":12800,"high":12980,"low":12620,"close":12780,"volume":112970,"rsi_14":46.53,"sma_20":12934.0,"sma_60":16088.33,"sma_120":13889.0},{"date":"2025-12-18","open":12500,"high":12730,"low":12230,"close":12330,"volume":108210,"rsi_14":38.83,"sma_20":12909.0,"sma_60":15980.5,"sma_120":13885.08},{"date":"2025-12-19","open":12530,"high":12550,"low":12020,"close":12330,"volume":71877,"rsi_14":40.0,"sma_20":12919.5,"sma_60":15847.67,"sma_120":13885.5},{"date":"2025-12-22","open":12550,"high":12880,"low":12520,"close":12660,"volume":103365,"rsi_14":42.82,"sma_20":12945.0,"sma_60":15702.83,"sma_120":13891.25},{"date":"2025-12-23","open":12680,"high":12780,"low":12080,"close":12210,"volume":155314,"rsi_14":36.84,"sma_20":12927.5,"sma_60":15543.0,"sma_120":13896.0},{"date":"2025-12-24","open":12390,"high":12420,"low":11960,"close":12200,"volume":120173,"rsi_14":36.14,"sma_20":12904.0,"sma_60":15349.67,"sma_120":13899.75},{"date":"2025-12-26","open":12280,"high":12640,"low":12170,"close":12360,"volume":100755,"rsi_14":37.65,"sma_20":12871.0,"sma_60":15171.5,"sma_120":13905.5},{"date":"2025-12-29","open":12360,"high":12570,"low":12170,"close":12480,"volume":91079,"rsi_14":41.75,"sma_20":12836.5,"sma_60":15014.5,"sma_120":13910.42},{"date":"2025-12-30","open":12540,"high":13500,"low":12360,"close":13280,"volume":326753,"rsi_14":54.9,"sma_20":12847.5,"sma_60":14864.17,"sma_120":13926.0},{"date":"2026-01-02","open":13350,"high":15800,"low":13240,"close":15610,"volume":674449,"rsi_14":71.43,"sma_20":12967.5,"sma_60":14756.0,"sma_120":13961.83},{"date":"2026-01-05","open":15800,"high":16000,"low":14750,"close":15590,"volume":452269,"rsi_14":71.43,"sma_20":13081.5,"sma_60":14639.17,"sma_120":13995.67},{"date":"2026-01-06","open":15590,"high":15905,"low":15060,"close":15900,"volume":262484,"rsi_14":67.61,"sma_20":13209.0,"sma_60":14575.5,"sma_120":14032.25},{"date":"2026-01-07","open":16880,"high":18200,"low":15770,"close":16100,"volume":845432,"rsi_14":77.41,"sma_20":13343.5,"sma_60":14545.5,"sma_120":14071.67},{"date":"2026-01-08","open":16200,"high":16600,"low":15700,"close":15800,"volume":279316,"rsi_14":77.41,"sma_20":13475.5,"sma_60":14525.0,"sma_120":14108.58},{"date":"2026-01-09","open":15720,"high":15720,"low":14890,"close":15000,"volume":226319,"rsi_14":67.68,"sma_20":13584.0,"sma_60":14509.17,"sma_120":14140.75},{"date":"2026-01-12","open":15200,"high":15610,"low":14410,"close":14640,"volume":195577,"rsi_14":68.66,"sma_20":13681.0,"sma_60":14478.33,"sma_120":14168.08},{"date":"2026-01-13","open":14520,"high":14790,"low":14200,"close":14450,"volume":140085,"rsi_14":66.61,"sma_20":13769.5,"sma_60":14425.17,"sma_120":14197.08},{"date":"2026-01-14","open":14450,"high":15330,"low":14300,"close":15230,"volume":224217,"rsi_14":68.81,"sma_20":13841.5,"sma_60":14411.33,"sma_120":14234.17},{"date":"2026-01-15","open":15230,"high":16390,"low":14810,"close":15750,"volume":350678,"rsi_14":75.65,"sma_20":13974.5,"sma_60":14381.5,"sma_120":14276.25},{"date":"2026-01-16","open":15870,"high":16000,"low":15110,"close":15580,"volume":173704,"rsi_14":73.94,"sma_20":14114.0,"sma_60":14361.17,"sma_120":14316.5},{"date":"2026-01-19","open":15410,"high":15570,"low":14900,"close":15170,"volume":165175,"rsi_14":68.71,"sma_20":14396.0,"sma_60":14298.67,"sma_120":14352.83},{"date":"2026-01-20","open":15050,"high":15670,"low":14870,"close":15370,"volume":171373,"rsi_14":65.86,"sma_20":14548.0,"sma_60":14270.83,"sma_120":14393.0},{"date":"2026-01-21","open":15090,"high":16000,"low":14800,"close":15590,"volume":395806,"rsi_14":49.78,"sma_20":14694.5,"sma_60":14256.33,"sma_120":14438.08},{"date":"2026-01-22","open":15850,"high":16200,"low":15200,"close":15340,"volume":293066,"rsi_14":47.35,"sma_20":14851.0,"sma_60":14225.33,"sma_120":14481.0},{"date":"2026-01-23","open":15500,"high":15500,"low":14880,"close":15220,"volume":208634,"rsi_14":42.48,"sma_20":15002.0,"sma_60":14168.83,"sma_120":14523.92},{"date":"2026-01-26","open":15120,"high":15670,"low":15060,"close":15530,"volume":215714,"rsi_14":43.84,"sma_20":15160.5,"sma_60":14114.33,"sma_120":14566.92},{"date":"2026-01-27","open":15540,"high":16340,"low":15450,"close":16080,"volume":508974,"rsi_14":52.87,"sma_20":15340.5,"sma_60":14084.0,"sma_120":14615.08},{"date":"2026-01-28","open":16850,"high":17230,"low":16280,"close":16890,"volume":744934,"rsi_14":69.33,"sma_20":15521.0,"sma_60":14077.33,"sma_120":14672.33},{"date":"2026-01-29","open":17000,"high":17870,"low":15880,"close":16700,"volume":588927,"rsi_14":71.82,"sma_20":15575.5,"sma_60":14077.83,"sma_120":14731.42},{"date":"2026-01-30","open":16900,"high":17900,"low":16400,"close":17050,"volume":743877,"rsi_14":76.64,"sma_20":15648.5,"sma_60":14107.5,"sma_120":14788.08},{"date":"2026-02-02","open":17200,"high":18870,"low":16630,"close":18390,"volume":1460786,"rsi_14":79.04,"sma_20":15773.0,"sma_60":14162.83,"sma_120":14853.25},{"date":"2026-02-03","open":19000,"high":20550,"low":18540,"close":20200,"volume":1689063,"rsi_14":83.06,"sma_20":15978.0,"sma_60":14255.83,"sma_120":14934.25},{"date":"2026-02-04","open":19990,"high":20350,"low":19400,"close":19700,"volume":491855,"rsi_14":79.18,"sma_20":16173.0,"sma_60":14324.5,"sma_120":15004.67},{"date":"2026-02-05","open":18940,"high":18990,"low":17730,"close":17930,"volume":504377,"rsi_14":63.31,"sma_20":16319.5,"sma_60":14371.67,"sma_120":15050.92},{"date":"2026-02-06","open":17210,"high":18170,"low":16730,"close":17510,"volume":343597,"rsi_14":63.24,"sma_20":16463.0,"sma_60":14405.17,"sma_120":15093.58},{"date":"2026-02-09","open":18410,"high":18900,"low":17800,"close":18810,"volume":359210,"rsi_14":67.3,"sma_20":16681.0,"sma_60":14465.33,"sma_120":15143.17},{"date":"2026-02-10","open":19040,"high":20200,"low":18665,"close":19280,"volume":474284,"rsi_14":68.11,"sma_20":16883.5,"sma_60":14529.83,"sma_120":15197.25},{"date":"2026-02-11","open":19270,"high":20750,"low":18660,"close":20100,"volume":519649,"rsi_14":72.12,"sma_20":17101.0,"sma_60":14637.33,"sma_120":15257.0},{"date":"2026-02-12","open":20650,"high":21400,"low":20150,"close":21000,"volume":456970,"rsi_14":75.04,"sma_20":17372.0,"sma_60":14760.5,"sma_120":15330.67},{"date":"2026-02-13","open":21000,"high":23400,"low":20700,"close":22550,"volume":874177,"rsi_14":77.46,"sma_20":17720.5,"sma_60":14923.0,"sma_120":15420.75},{"date":"2026-02-19","open":23900,"high":24150,"low":19990,"close":21200,"volume":1266209,"rsi_14":68.85,"sma_20":18022.0,"sma_60":15063.17,"sma_120":15497.67},{"date":"2026-02-20","open":21700,"high":21700,"low":20650,"close":21100,"volume":336901,"rsi_14":66.36,"sma_20":18308.5,"sma_60":15201.0,"sma_120":15569.83},{"date":"2026-02-23","open":24150,"high":27400,"low":24100,"close":27400,"volume":2351094,"rsi_14":78.19,"sma_20":18899.0,"sma_60":15455.67,"sma_120":15696.33},{"date":"2026-02-24","open":27650,"high":28600,"low":26400,"close":28200,"volume":1625934,"rsi_14":78.69,"sma_20":19542.0,"sma_60":15723.17,"sma_120":15832.42},{"date":"2026-02-25","open":29100,"high":29150,"low":26200,"close":26250,"volume":856085,"rsi_14":69.61,"sma_20":20093.5,"sma_60":15951.33,"sma_120":15951.25},{"date":"2026-02-26","open":26700,"high":32000,"low":26000,"close":30300,"volume":1726743,"rsi_14":72.67,"sma_20":20872.5,"sma_60":17132.83,"sma_120":14983.67},{"date":"2026-02-27","open":29900,"high":31400,"low":29100,"close":29450,"volume":450226,"rsi_14":71.54,"sma_20":21500.5,"sma_60":16519.0,"sma_120":16258.42},{"date":"2026-03-03","open":28200,"high":29400,"low":26300,"close":26850,"volume":598238,"rsi_14":69.01,"sma_20":21998.5,"sma_60":16747.0,"sma_120":16394.0},{"date":"2026-03-04","open":25250,"high":26000,"low":22200,"close":22400,"volume":589624,"rsi_14":58.89,"sma_20":22283.5,"sma_60":16902.67,"sma_120":16486.5},{"date":"2026-03-05","open":25000,"high":28450,"low":24550,"close":26600,"volume":609392,"rsi_14":62.82,"sma_20":22761.0,"sma_60":17125.83,"sma_120":16613.0},{"date":"2026-03-06","open":26600,"high":27450,"low":25800,"close":27350,"volume":296009,"rsi_14":63.16,"sma_20":23209.0,"sma_60":17359.83,"sma_120":16750.42},{"date":"2026-03-09","open":25500,"high":26550,"low":23900,"close":24400,"volume":297155,"rsi_14":56.55,"sma_20":23419.0,"sma_60":17544.0,"sma_120":16860.42},{"date":"2026-03-10","open":26450,"high":27550,"low":25500,"close":26350,"volume":301043,"rsi_14":57.9,"sma_20":23751.5,"sma_60":17759.67,"sma_120":16987.58},{"date":"2026-03-11","open":27300,"high":29450,"low":26550,"close":27950,"volume":426312,"rsi_14":57.96,"sma_20":24252.5,"sma_60":18006.17,"sma_120":17130.08},{"date":"2026-03-12","open":27900,"high":27950,"low":26800,"close":27000,"volume":187414,"rsi_14":58.66,"sma_20":24727.0,"sma_60":18242.33,"sma_120":17261.33},{"date":"2026-03-13","open":26350,"high":26700,"low":25400,"close":26200,"volume":160375,"rsi_14":57.46,"sma_20":25096.5,"sma_60":18467.33,"sma_120":17384.75},{"date":"2026-03-16","open":28500,"high":28950,"low":26550,"close":27850,"volume":568849,"rsi_14":50.76,"sma_20":25525.0,"sma_60":19248.83,"sma_120":16237.42},{"date":"2026-03-17","open":29900,"high":30100,"low":27850,"close":27850,"volume":460575,"rsi_14":49.39,"sma_20":25912.5,"sma_60":18954.5,"sma_120":17620.5},{"date":"2026-03-18","open":29000,"high":36200,"low":28750,"close":36200,"volume":2546168,"rsi_14":64.15,"sma_20":26672.5,"sma_60":19339.67,"sma_120":17789.67},{"date":"2026-03-19","open":36250,"high":38000,"low":35250,"close":36250,"volume":1941714,"rsi_14":59.55,"sma_20":27357.5,"sma_60":19730.67,"sma_120":17952.25},{"date":"2026-03-20","open":36900,"high":36950,"low":34850,"close":36200,"volume":602233,"rsi_14":61.12,"sma_20":28107.5,"sma_60":20121.0,"sma_120":18104.67},{"date":"2026-03-23","open":34450,"high":36400,"low":34000,"close":35100,"volume":419326,"rsi_14":64.3,"sma_20":28807.5,"sma_60":20500.5,"sma_120":18240.5},{"date":"2026-03-24","open":36500,"high":37350,"low":32400,"close":33250,"volume":617094,"rsi_14":70.67,"sma_20":29100.0,"sma_60":20849.17,"sma_120":18348.42},{"date":"2026-03-25","open":33800,"high":35450,"low":31650,"close":32000,"volume":527116,"rsi_14":61.59,"sma_20":29290.0,"sma_60":21171.5,"sma_120":18437.17},{"date":"2026-03-26","open":31400,"high":31400,"low":29400,"close":29550,"volume":545617,"rsi_14":54.4,"sma_20":29455.0,"sma_60":21460.5,"sma_120":18501.75},{"date":"2026-03-27","open":28950,"high":29400,"low":26900,"close":27200,"volume":514324,"rsi_14":55.74,"sma_20":29300.0,"sma_60":21710.5,"sma_120":18530.08},{"date":"2026-03-30","open":25800,"high":25800,"low":24450,"close":24950,"volume":403227,"rsi_14":47.17,"sma_20":29075.0,"sma_60":21920.33,"sma_120":18545.92},{"date":"2026-03-31","open":23850,"high":24200,"low":22500,"close":23300,"volume":554368,"rsi_14":40.61,"sma_20":28897.5,"sma_60":22100.67,"sma_120":18557.58},{"date":"2026-04-01","open":24999,"high":25752,"low":24597,"close":25300,"volume":441465,"rsi_14":46.5,"sma_20":29037.5,"sma_60":22299.33,"sma_120":18581.75},{"date":"2026-04-02","open":26100,"high":26100,"low":23000,"close":23200,"volume":393206,"rsi_14":44.42,"sma_20":28867.5,"sma_60":22425.83,"sma_120":18590.92},{"date":"2026-04-03","open":24400,"high":25500,"low":24050,"close":24500,"volume":388149,"rsi_14":43.69,"sma_20":28725.0,"sma_60":22574.33,"sma_120":18606.75},{"date":"2026-04-06","open":24500,"high":25350,"low":23350,"close":23550,"volume":303913,"rsi_14":42.18,"sma_20":28682.5,"sma_60":22701.83,"sma_120":18638.67},{"date":"2026-04-07","open":24400,"high":24600,"low":22250,"close":22750,"volume":261305,"rsi_14":16.29,"sma_20":28502.5,"sma_60":22812.67,"sma_120":18679.08},{"date":"2026-04-08","open":24600,"high":27700,"low":24150,"close":27350,"volume":723424,"rsi_14":31.84,"sma_20":28472.5,"sma_60":23005.17,"sma_120":18765.08},{"date":"2026-04-09","open":26500,"high":26900,"low":25550,"close":25600,"volume":247649,"rsi_14":29.77,"sma_20":28402.5,"sma_60":23181.83,"sma_120":18845.5},{"date":"2026-04-10","open":26950,"high":27100,"low":25050,"close":25750,"volume":313722,"rsi_14":31.49,"sma_20":28380.0,"sma_60":23367.0,"sma_120":18922.67},{"date":"2026-04-13","open":24950,"high":26800,"low":24750,"close":26100,"volume":255680,"rsi_14":34.95,"sma_20":28292.5,"sma_60":23561.17,"sma_120":18993.17},{"date":"2026-04-14","open":27700,"high":30500,"low":27300,"close":29350,"volume":783933,"rsi_14":44.85,"sma_20":28367.5,"sma_60":23796.5,"sma_120":19103.92},{"date":"2026-04-15","open":30500,"high":30950,"low":28950,"close":29100,"volume":387110,"rsi_14":49.04,"sma_20":28012.5,"sma_60":24019.0,"sma_120":19200.25},{"date":"2026-04-16","open":29700,"high":29700,"low":28000,"close":28800,"volume":338085,"rsi_14":53.72,"sma_20":27640.0,"sma_60":24239.33,"sma_120":19300.25},{"date":"2026-04-17","open":29100,"high":29600,"low":28150,"close":28550,"volume":196513,"rsi_14":59.23,"sma_20":27257.5,"sma_60":24462.33,"sma_120":19392.92},{"date":"2026-04-20","open":28500,"high":29050,"low":27850,"close":28450,"volume":198719,"rsi_14":64.35,"sma_20":26925.0,"sma_60":24680.33,"sma_120":19487.75},{"date":"2026-04-21","open":28700,"high":29400,"low":26950,"close":27950,"volume":254600,"rsi_14":58.31,"sma_20":26660.0,"sma_60":24886.33,"sma_120":19578.67},{"date":"2026-04-22","open":27700,"high":28300,"low":26850,"close":28000,"volume":237134,"rsi_14":66.44,"sma_20":26460.0,"sma_60":25097.33,"sma_120":19674.83},{"date":"2026-04-23","open":28450,"high":28450,"low":25900,"close":26450,"volume":322643,"rsi_14":56.57,"sma_20":26305.0,"sma_60":25284.5,"sma_120":19751.92},{"date":"2026-04-24","open":26600,"high":28500,"low":26450,"close":27500,"volume":297700,"rsi_14":63.21,"sma_20":26320.0,"sma_60":25484.0,"sma_120":19826.0},{"date":"2026-04-27","open":28100,"high":30000,"low":27350,"close":29400,"volume":611790,"rsi_14":70.72,"sma_20":26542.5,"sma_60":25706.0,"sma_120":19914.33},{"date":"2026-04-28","open":29800,"high":29800,"low":27600,"close":28050,"volume":226929,"rsi_14":52.73,"sma_20":26780.0,"sma_60":25892.0,"sma_120":19998.92},{"date":"2026-04-29","open":27350,"high":28525,"low":27000,"close":27150,"volume":215429,"rsi_14":56.49,"sma_20":26877.5,"sma_60":26066.17,"sma_120":20306.42},{"date":"2026-04-30","open":27600,"high":30800,"low":27600,"close":28550,"volume":868653,"rsi_14":45.83,"sma_20":27752.5,"sma_60":28209.17,"sma_120":25169.42},{"date":"2026-05-04","open":30100,"high":30400,"low":28900,"close":29250,"volume":562305,"rsi_14":61.62,"sma_20":27382.5,"sma_60":26438.83,"sma_120":20296.58},{"date":"2026-05-06","open":30250,"high":31300,"low":27650,"close":27800,"volume":560377,"rsi_14":43.4,"sma_20":27595.0,"sma_60":26565.5,"sma_120":20402.67},{"date":"2026-05-07","open":27900,"high":28050,"low":24500,"close":25150,"volume":527184,"rsi_14":36.04,"sma_20":27715.0,"sma_60":26656.33,"sma_120":20490.42},{"date":"2026-05-08","open":25100,"high":28450,"low":24600,"close":25800,"volume":446729,"rsi_14":39.66,"sma_20":27637.5,"sma_60":26787.5,"sma_120":20579.58},{"date":"2026-05-11","open":27400,"high":27450,"low":25550,"close":25600,"volume":228982,"rsi_14":39.79,"sma_20":27637.5,"sma_60":26922.33,"sma_120":20663.75},{"date":"2026-05-12","open":26050,"high":26700,"low":23450,"close":24600,"volume":253048,"rsi_14":37.46,"sma_20":27580.0,"sma_60":27018.83,"sma_120":20742.08},{"date":"2026-05-13","open":24450,"high":24700,"low":22650,"close":24700,"volume":378500,"rsi_14":39.13,"sma_20":27510.0,"sma_60":27109.17,"sma_120":20819.5},{"date":"2026-05-14","open":24700,"high":28600,"low":23800,"close":28250,"volume":645848,"rsi_14":50.68,"sma_20":27455.0,"sma_60":27245.0,"sma_120":20941.17},{"date":"2026-05-15","open":25500,"high":25850,"low":21700,"close":22600,"volume":816775,"rsi_14":41.46,"sma_20":27130.0,"sma_60":27271.67,"sma_120":21016.08},{"date":"2026-05-18","open":22100,"high":22400,"low":20100,"close":20600,"volume":364094,"rsi_14":35.32,"sma_20":26720.0,"sma_60":27239.17,"sma_120":21081.08},{"date":"2026-05-19","open":20100,"high":22350,"low":20100,"close":20900,"volume":178802,"rsi_14":30.59,"sma_20":26337.5,"sma_60":27234.17,"sma_120":21148.67},{"date":"2026-05-20","open":20900,"high":21850,"low":20100,"close":21450,"volume":131412,"rsi_14":34.36,"sma_20":25987.5,"sma_60":27240.0,"sma_120":21220.5},{"date":"2026-05-21","open":22250,"high":22350,"low":20750,"close":21100,"volume":227912,"rsi_14":35.28,"sma_20":25645.0,"sma_60":27135.0,"sma_120":21295.33},{"date":"2026-05-22","open":21450,"high":22450,"low":21000,"close":22000,"volume":141905,"rsi_14":33.67,"sma_20":25345.0,"sma_60":27031.67,"sma_120":21377.42},{"date":"2026-05-26","open":22700,"high":23000,"low":21400,"close":21650,"volume":145450,"rsi_14":30.71,"sma_20":25105.0,"sma_60":26955.0,"sma_120":21453.17},{"date":"2026-05-27","open":21850,"high":21850,"low":19480,"close":19730,"volume":249351,"rsi_14":30.0,"sma_20":24716.5,"sma_60":26778.83,"sma_120":21512.0},{"date":"2026-05-28","open":19720,"high":20300,"low":17950,"close":18570,"volume":271109,"rsi_14":32.39,"sma_20":24175.0,"sma_60":26597.5,"sma_120":21558.25},{"date":"2026-05-29","open":18700,"high":18840,"low":16840,"close":17430,"volume":230249,"rsi_14":28.17,"sma_20":23644.0,"sma_60":26440.5,"sma_120":21593.75},{"date":"2026-06-01","open":17420,"high":17540,"low":15990,"close":16240,"volume":195100,"rsi_14":26.79,"sma_20":23098.5,"sma_60":26337.83,"sma_120":21620.25},{"date":"2026-06-02","open":15910,"high":16220,"low":14920,"close":15710,"volume":181221,"rsi_14":27.43,"sma_20":22456.5,"sma_60":26156.33,"sma_120":21641.08},{"date":"2026-06-04","open":15570,"high":16790,"low":15240,"close":16220,"volume":104149,"rsi_14":28.91,"sma_20":21805.0,"sma_60":25970.83,"sma_120":21665.33},{"date":"2026-06-05","open":15510,"high":16305,"low":14955,"close":15190,"volume":88742,"rsi_14":12.86,"sma_20":21174.5,"sma_60":25817.33,"sma_120":21680.67},{"date":"2026-06-08","open":13950,"high":14340,"low":13380,"close":13510,"volume":113241,"rsi_14":16.61,"sma_20":20592.5,"sma_60":25603.33,"sma_120":21681.5},{"date":"2026-06-09","open":13600,"high":14970,"low":13600,"close":14700,"volume":81286,"rsi_14":26.95,"sma_20":20037.5,"sma_60":25382.5,"sma_120":21694.33},{"date":"2026-06-10","open":14700,"high":14950,"low":13810,"close":14240,"volume":52310,"rsi_14":24.31,"sma_20":19469.5,"sma_60":25169.83,"sma_120":21706.08},{"date":"2026-06-11","open":13990,"high":15650,"low":13750,"close":15420,"volume":126359,"rsi_14":27.81,"sma_20":19010.5,"sma_60":24990.17,"sma_120":21728.75},{"date":"2026-06-12","open":15710,"high":16390,"low":15600,"close":15990,"volume":125924,"rsi_14":31.5,"sma_20":18575.0,"sma_60":24792.5,"sma_120":21756.33},{"date":"2026-06-15","open":16450,"high":16550,"low":15660,"close":16410,"volume":100879,"rsi_14":29.03,"sma_20":17983.0,"sma_60":24601.83,"sma_120":21778.17},{"date":"2026-06-16","open":16440,"high":17300,"low":16210,"close":16600,"volume":86010,"rsi_14":30.83,"sma_20":17683.0,"sma_60":24275.17,"sma_120":21807.42},{"date":"2026-06-17","open":16600,"high":16610,"low":16100,"close":16450,"volume":35707,"rsi_14":60.79,"sma_20":16114.0,"sma_60":22383.5,"sma_120":22047.0},{"date":"2026-06-18","open":16430,"high":16430,"low":15000,"close":15080,"volume":57649,"rsi_14":34.97,"sma_20":17184.5,"sma_60":23593.17,"sma_120":21857.08},{"date":"2026-06-19","open":15350,"high":15900,"low":13180,"close":14160,"volume":111803,"rsi_14":35.65,"sma_20":16820.0,"sma_60":23244.17,"sma_120":21872.33},{"date":"2026-06-22","open":14160,"high":14400,"low":13240,"close":13560,"volume":93799,"rsi_14":37.59,"sma_20":16443.0,"sma_60":22916.0,"sma_120":21882.58},{"date":"2026-06-23","open":13180,"high":15650,"low":13070,"close":13070,"volume":141786,"rsi_14":37.73,"sma_20":15996.5,"sma_60":22600.5,"sma_120":21886.0},{"date":"2026-06-24","open":13070,"high":13460,"low":12320,"close":12550,"volume":94602,"rsi_14":32.96,"sma_20":15541.5,"sma_60":22317.17,"sma_120":21888.83},{"date":"2026-06-25","open":12550,"high":13130,"low":12500,"close":12590,"volume":115507,"rsi_14":36.71,"sma_20":15184.5,"sma_60":22073.67,"sma_120":21892.08},{"date":"2026-06-26","open":12310,"high":12770,"low":11740,"close":12040,"volume":126686,"rsi_14":41.5,"sma_20":14858.0,"sma_60":21858.5,"sma_120":21889.42},{"date":"2026-06-29","open":11560,"high":12810,"low":11560,"close":12710,"volume":71342,"rsi_14":37.76,"sma_20":14622.0,"sma_60":21682.0,"sma_120":21891.33},{"date":"2026-06-30","open":12710,"high":13380,"low":12650,"close":13100,"volume":44352,"rsi_14":42.93,"sma_20":14465.0,"sma_60":21480.33,"sma_120":21889.83},{"date":"2026-07-01","open":12980,"high":13310,"low":12530,"close":12720,"volume":57857,"rsi_14":31.4,"sma_20":14315.5,"sma_60":21305.67,"sma_120":21865.75},{"date":"2026-07-02","open":12300,"high":12300,"low":11030,"close":11280,"volume":74445,"rsi_14":21.03,"sma_20":14068.5,"sma_60":21085.33,"sma_120":21829.83},{"date":"2026-07-03","open":11230,"high":12330,"low":10500,"close":12330,"volume":77475,"rsi_14":26.71,"sma_20":13925.5,"sma_60":20898.33,"sma_120":21800.08},{"date":"2026-07-06","open":12330,"high":12700,"low":11830,"close":12220,"volume":45947,"rsi_14":24.77,"sma_20":13861.0,"sma_60":20722.83,"sma_120":21767.75},{"date":"2026-07-07","open":12110,"high":13140,"low":12110,"close":12820,"volume":75463,"rsi_14":30.12,"sma_20":13767.0,"sma_60":20480.67,"sma_120":21742.92},{"date":"2026-07-08","open":12350,"high":12920,"low":11600,"close":11760,"volume":126769,"rsi_14":31.18,"sma_20":13643.0,"sma_60":20250.0,"sma_120":21715.92},{"date":"2026-07-09","open":11300,"high":12280,"low":11300,"close":11750,"volume":56643,"rsi_14":34.77,"sma_20":13459.5,"sma_60":20016.67,"sma_120":21691.83},{"date":"2026-07-10","open":11750,"high":12830,"low":11750,"close":12720,"volume":34904,"rsi_14":44.93,"sma_20":13296.0,"sma_60":19793.67,"sma_120":21677.42},{"date":"2026-07-13","open":12720,"high":13020,"low":11450,"close":11500,"volume":43232,"rsi_14":41.29,"sma_20":13050.5,"sma_60":19496.17,"sma_120":21646.33},{"date":"2026-07-14","open":11220,"high":11750,"low":10650,"close":11470,"volume":38438,"rsi_14":43.66,"sma_20":12794.0,"sma_60":19202.33,"sma_120":21610.67},{"date":"2026-07-15","open":11570,"high":12490,"low":11470,"close":12290,"volume":50617,"rsi_14":48.39,"sma_20":12586.0,"sma_60":18927.17,"sma_120":21583.25},{"date":"2026-07-16","open":12200,"high":12200,"low":11100,"close":11590,"volume":37899,"rsi_14":47.62,"sma_20":12411.5,"sma_60":18644.5,"sma_120":21553.42},{"date":"2026-07-20","open":11280,"high":11310,"low":10300,"close":10660,"volume":66792,"rsi_14":39.44,"sma_20":12236.5,"sma_60":18348.0,"sma_120":21514.17},{"date":"2026-07-21","open":10580,"high":11050,"low":10020,"close":10990,"volume":37636,"rsi_14":39.07,"sma_20":12108.0,"sma_60":18065.33,"sma_120":21475.83},{"date":"2026-07-22","open":11400,"high":12530,"low":11400,"close":11540,"volume":76549,"rsi_14":43.99,"sma_20":12031.5,"sma_60":17791.0,"sma_120":21444.17},{"date":"2026-07-23","open":11600,"high":12160,"low":11500,"close":11950,"volume":26963,"rsi_14":53.81,"sma_20":12001.5,"sma_60":17549.33,"sma_120":21416.92},{"date":"2026-07-24","open":11550,"high":11880,"low":10900,"close":11210,"volume":34079,"rsi_14":43.4,"sma_20":11932.5,"sma_60":17277.83,"sma_120":21380.92},{"date":"2026-07-27","open":13050,"high":13050,"low":11160,"close":11300,"volume":67669,"rsi_14":44.56,"sma_20":11895.5,"sma_60":16976.17,"sma_120":21341.08},{"date":"2026-07-28","open":11000,"high":11070,"low":9880,"close":9960,"volume":55754,"rsi_14":34.46,"sma_20":11758.0,"sma_60":16674.67,"sma_120":21283.33},{"date":"2026-07-29","open":9990,"high":10280,"low":8010,"close":8820,"volume":111548,"rsi_14":34.16,"sma_20":11544.0,"sma_60":16369.17,"sma_120":21217.67},{"date":"2026-07-30","open":8220,"high":9200,"low":8020,"close":8810,"volume":87937,"rsi_14":34.16,"sma_20":11348.5,"sma_60":16040.17,"sma_120":21149.0},{"date":"2026-07-31","open":9230,"high":10760,"low":9220,"close":10640,"volume":74584,"rsi_14":39.74,"sma_20":11316.5,"sma_60":15730.0,"sma_120":21084.42},{"date":"2026-08-03","open":10150,"high":11320,"low":10150,"close":10990,"volume":41258,"rsi_14":47.25,"sma_20":11249.5,"sma_60":15449.83,"sma_120":21007.67},{"date":"2026-08-04","open":11010,"high":11540,"low":10820,"close":11240,"volume":20335,"rsi_14":48.79,"sma_20":11200.5,"sma_60":15218.0,"sma_120":20937.17},{"date":"2026-08-05","open":11650,"high":11810,"low":11310,"close":11810,"volume":24644,"rsi_14":47.4,"sma_20":11150.0,"sma_60":14984.83,"sma_120":20886.17},{"date":"2026-08-06","open":11810,"high":11820,"low":11000,"close":11600,"volume":20781,"rsi_14":50.06,"sma_20":11142.0,"sma_60":14751.5,"sma_120":20836.92},{"date":"2026-08-07","open":11600,"high":11670,"low":10750,"close":11400,"volume":30622,"rsi_14":54.61,"sma_20":11124.5,"sma_60":14531.5,"sma_120":20775.17},{"date":"2026-08-10","open":11400,"high":11950,"low":11210,"close":11920,"volume":37047,"rsi_14":55.66,"sma_20":11084.5,"sma_60":14318.5,"sma_120":20713.83},{"date":"2026-08-11","open":11750,"high":12290,"low":11620,"close":12290,"volume":37051,"rsi_14":54.67,"sma_20":11124.0,"sma_60":14052.5,"sma_120":20648.75},{"date":"2026-08-12","open":12290,"high":12740,"low":12140,"close":12610,"volume":77611,"rsi_14":54.16,"sma_20":11181.0,"sma_60":13886.0,"sma_120":20578.83},{"date":"2026-08-13","open":12750,"high":13390,"low":12600,"close":13270,"volume":59008,"rsi_14":63.1,"sma_20":11230.0,"sma_60":13763.83,"sma_120":20501.5},{"date":"2026-08-14","open":13550,"high":13700,"low":12190,"close":12670,"volume":94908,"rsi_14":58.18,"sma_20":11284.0,"sma_60":13626.67,"sma_120":20430.42},{"date":"2026-08-18","open":12770,"high":13180,"low":12000,"close":12640,"volume":88131,"rsi_14":68.98,"sma_20":11383.0,"sma_60":13479.83,"sma_120":20359.92},{"date":"2026-08-19","open":12220,"high":12810,"low":11880,"close":12290,"volume":33792,"rsi_14":77.67,"sma_20":11448.0,"sma_60":13333.0,"sma_120":20234.0},{"date":"2026-08-20","open":12580,"high":12600,"low":12140,"close":12420,"volume":26825,"rsi_14":78.25,"sma_20":11492.0,"sma_60":13173.33,"sma_120":20102.5},{"date":"2026-08-21","open":12480,"high":12480,"low":11330,"close":11690,"volume":29638,"rsi_14":59.92,"sma_20":11479.0,"sma_60":13007.33,"sma_120":19981.17},{"date":"2026-08-24","open":11800,"high":12090,"low":11400,"close":11400,"volume":25703,"rsi_14":53.92,"sma_20":11488.5,"sma_60":12868.5,"sma_120":19823.67},{"date":"2026-08-25","open":11990,"high":12500,"low":10880,"close":12500,"volume":45521,"rsi_14":60.36,"sma_20":11548.5,"sma_60":12767.33,"sma_120":19682.42},{"date":"2026-08-26","open":12390,"high":12590,"low":12000,"close":12370,"volume":14966,"rsi_14":54.96,"sma_20":11669.0,"sma_60":12683.0,"sma_120":19561.75},{"date":"2026-08-27","open":12320,"high":12740,"low":12150,"close":12730,"volume":27011,"rsi_14":59.76,"sma_20":11864.5,"sma_60":12624.5,"sma_120":19481.17},{"date":"2026-08-28","open":12730,"high":13090,"low":12520,"close":12870,"volume":21736,"rsi_14":62.83,"sma_20":12067.5,"sma_60":12577.17,"sma_120":19366.75},{"date":"2026-08-31","open":12800,"high":12800,"low":11990,"close":12600,"volume":19847,"rsi_14":56.2,"sma_20":12165.5,"sma_60":12516.83,"sma_120":19243.83},{"date":"2026-09-01","open":12370,"high":12990,"low":12160,"close":12490,"volume":57476,"rsi_14":51.92,"sma_20":12240.5,"sma_60":12471.83,"sma_120":19144.58},{"date":"2026-09-02","open":12310,"high":12470,"low":11910,"close":12290,"volume":24784,"rsi_14":46.86,"sma_20":12293.0,"sma_60":12451.5,"sma_120":19027.42},{"date":"2026-09-03","open":12430,"high":12430,"low":11450,"close":11450,"volume":26823,"rsi_14":32.77,"sma_20":12275.0,"sma_60":12397.33,"sma_120":18889.92},{"date":"2026-09-04","open":11520,"high":11870,"low":11500,"close":11780,"volume":17933,"rsi_14":41.12,"sma_20":12284.0,"sma_60":12356.33,"sma_120":18763.08},{"date":"2026-09-07","open":11990,"high":12340,"low":11790,"close":12110,"volume":17336,"rsi_14":45.01,"sma_20":12319.5,"sma_60":12301.17,"sma_120":18645.67},{"date":"2026-09-08","open":12110,"high":13430,"low":12010,"close":12860,"volume":112113,"rsi_14":54.99,"sma_20":12366.5,"sma_60":12249.0,"sma_120":18520.75},{"date":"2026-09-09","open":13160,"high":13240,"low":12430,"close":13080,"volume":88948,"rsi_14":55.69,"sma_20":12406.0,"sma_60":12193.5,"sma_120":18397.67},{"date":"2026-09-10","open":12900,"high":13430,"low":12650,"close":13160,"volume":53310,"rsi_14":64.27,"sma_20":12433.5,"sma_60":12136.17,"sma_120":18205.67},{"date":"2026-09-11","open":12800,"high":12960,"low":12600,"close":12840,"volume":32841,"rsi_14":63.9,"sma_20":12412.0,"sma_60":12076.0,"sma_120":18010.58},{"date":"2026-09-14","open":12600,"high":13120,"low":12480,"close":12600,"volume":27178,"rsi_14":51.16,"sma_20":12408.5,"sma_60":12034.67,"sma_120":17813.92},{"date":"2026-09-15","open":12680,"high":13000,"low":12300,"close":12560,"volume":31675,"rsi_14":52.25,"sma_20":12404.5,"sma_60":12008.0,"sma_120":17626.08},{"date":"2026-09-16","open":12440,"high":12860,"low":12200,"close":12860,"volume":21834,"rsi_14":51.56,"sma_20":12433.0,"sma_60":11996.33,"sma_120":17456.17},{"date":"2026-09-17","open":12520,"high":13500,"low":12420,"close":13020,"volume":75979,"rsi_14":51.79,"sma_20":12463.0,"sma_60":11995.5,"sma_120":17298.0},{"date":"2026-09-18","open":12880,"high":14100,"low":12880,"close":13750,"volume":147410,"rsi_14":62.37,"sma_20":12566.0,"sma_60":12015.5,"sma_120":17166.33},{"date":"2026-09-21","open":13730,"high":15880,"low":13510,"close":14690,"volume":348700,"rsi_14":70.07,"sma_20":12730.5,"sma_60":12050.5,"sma_120":17062.08},{"date":"2026-09-22","open":14480,"high":14980,"low":14470,"close":14540,"volume":100921,"rsi_14":70.72,"sma_20":12832.5,"sma_60":12092.17,"sma_120":16975.33},{"date":"2026-09-23","open":14840,"high":15190,"low":14320,"close":14730,"volume":81754,"rsi_14":84.31,"sma_20":12950.5,"sma_60":12125.83,"sma_120":16903.92},{"date":"2026-09-28","open":14790,"high":14790,"low":13880,"close":13880,"volume":53849,"rsi_14":69.81,"sma_20":13008.0,"sma_60":12138.83,"sma_120":16809.58},{"date":"2026-09-29","open":13870,"high":14410,"low":13610,"close":14410,"volume":39786,"rsi_14":70.91,"sma_20":13085.0,"sma_60":12167.0,"sma_120":16736.33},{"date":"2026-09-30","open":14360,"high":14840,"low":14280,"close":14390,"volume":41398,"rsi_14":66.04,"sma_20":13174.5,"sma_60":12218.83,"sma_120":16652.08},{"date":"2026-10-01","open":14260,"high":15200,"low":14170,"close":15050,"volume":99118,"rsi_14":68.91,"sma_20":13302.5,"sma_60":12264.17,"sma_120":16581.25},{"date":"2026-10-02","open":14960,"high":15260,"low":14760,"close":15060,"volume":76369,"rsi_14":68.48,"sma_20":13441.0,"sma_60":12311.5,"sma_120":16517.17},{"date":"2026-10-06","open":15070,"high":15390,"low":14960,"close":15110,"volume":45947,"rsi_14":73.31,"sma_20":13624.0,"sma_60":12349.67,"sma_120":16415.17},{"date":"2026-10-07","open":15000,"high":15110,"low":14500,"close":14680,"volume":35292,"rsi_14":70.55,"sma_20":13769.0,"sma_60":12398.33,"sma_120":16324.17},{"date":"2026-10-08","open":14680,"high":15080,"low":14300,"close":14670,"volume":30088,"rsi_14":70.97,"sma_20":13897.0,"sma_60":12447.0,"sma_120":16231.83},{"date":"2026-10-12","open":14310,"high":14770,"low":13470,"close":13580,"volume":50336,"rsi_14":56.19,"sma_20":13933.0,"sma_60":12461.33,"sma_120":16127.5},{"date":"2026-10-13","open":13550,"high":13550,"low":12345,"close":13000,"volume":45502,"rsi_14":49.84,"sma_20":13929.0,"sma_60":12486.33,"sma_120":15991.25},{"date":"2026-10-14","open":13250,"high":13360,"low":12050,"close":12430,"volume":24362,"rsi_14":39.14,"sma_20":13892.5,"sma_60":12502.33,"sma_120":15852.33},{"date":"2026-10-15","open":11440,"high":11700,"low":10290,"close":10440,"volume":73938,"rsi_14":20.2,"sma_20":13772.5,"sma_60":12471.5,"sma_120":15699.33},{"date":"2026-10-16","open":10800,"high":11660,"low":10800,"close":11500,"volume":36297,"rsi_14":31.09,"sma_20":13717.5,"sma_60":12470.0,"sma_120":15557.25},{"date":"2026-10-19","open":10770,"high":11900,"low":10730,"close":11820,"volume":38234,"rsi_14":32.19,"sma_20":13680.5,"sma_60":12489.33,"sma_120":15418.67},{"date":"2026-10-20","open":11770,"high":11770,"low":10650,"close":10650,"volume":43169,"rsi_14":30.98,"sma_20":13570.0,"sma_60":12483.67,"sma_120":15274.5},{"date":"2026-10-21","open":11270,"high":11270,"low":10690,"close":10790,"volume":42916,"rsi_14":27.65,"sma_20":13458.5,"sma_60":12471.17,"sma_120":15131.08},{"date":"2026-10-22","open":10850,"high":11080,"low":10180,"close":10410,"volume":34355,"rsi_14":26.48,"sma_20":13291.5,"sma_60":12445.5,"sma_120":14997.42},{"date":"2026-10-23","open":9820,"high":9986,"low":9575,"close":9980,"volume":57481}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1206.62,"pbr":2.0,"per":8.27,"roa":11.59,"roe":25.23,"grade":"B","comment":"PER 8.3배, ROE 25.23%","revenue":99693416498.0,"analysis":"PER 8.3배입니다. ROE 25.2%입니다. 시가총액 1073.72억. 매출 996.93억, 영업이익 141.55억.","eps_basis":"TTM","debt_ratio":1.1765030337358506,"market_cap":106943145080,"net_income":12850664587.0,"total_debt":62937889624.0,"ttm_window":"2025Q3~2026Q2","gross_margin":19.94,"total_assets":116433620463.0,"total_equity":53495730839.0,"profit_margin":12.89,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":14154975222.0,"operating_margin":14.2,"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":9980.0,"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":"2025-03-07","close":11100.0},{"date":"2025-03-10","close":12200.0},{"date":"2025-03-11","close":11940.0},{"date":"2025-03-12","close":11830.0},{"date":"2025-03-13","close":12000.0},{"date":"2025-03-14","close":12110.0},{"date":"2025-03-17","close":11150.0},{"date":"2025-03-18","close":10620.0},{"date":"2025-03-19","close":11210.0},{"date":"2025-03-20","close":10720.0},{"date":"2025-03-21","close":10130.0},{"date":"2025-03-24","close":9680.0},{"date":"2025-03-25","close":9530.0},{"date":"2025-03-26","close":9380.0},{"date":"2025-03-27","close":9000.0},{"date":"2025-03-28","close":8880.0},{"date":"2025-03-31","close":8200.0},{"date":"2025-04-01","close":8700.0},{"date":"2025-04-02","close":9040.0},{"date":"2025-04-03","close":9120.0},{"date":"2025-04-04","close":8490.0},{"date":"2025-04-07","close":8170.0},{"date":"2025-04-08","close":7730.0},{"date":"2025-04-09","close":7650.0},{"date":"2025-04-10","close":7850.0},{"date":"2025-04-11","close":8240.0},{"date":"2025-04-14","close":8440.0},{"date":"2025-04-15","close":8760.0},{"date":"2025-04-16","close":9260.0},{"date":"2025-04-17","close":10680.0},{"date":"2025-04-18","close":10590.0},{"date":"2025-04-21","close":11340.0},{"date":"2025-04-22","close":10900.0},{"date":"2025-04-23","close":10780.0},{"date":"2025-04-24","close":10350.0},{"date":"2025-04-25","close":11320.0},{"date":"2025-04-28","close":11100.0},{"date":"2025-04-29","close":11100.0},{"date":"2025-04-30","close":11460.0},{"date":"2025-05-02","close":12700.0},{"date":"2025-05-07","close":13420.0},{"date":"2025-05-08","close":12830.0},{"date":"2025-05-09","close":13360.0},{"date":"2025-05-12","close":13430.0},{"date":"2025-05-13","close":13790.0},{"date":"2025-05-14","close":13550.0},{"date":"2025-05-15","close":13270.0},{"date":"2025-05-16","close":12210.0},{"date":"2025-05-19","close":11480.0},{"date":"2025-05-20","close":11730.0},{"date":"2025-05-21","close":12390.0},{"date":"2025-05-22","close":11650.0},{"date":"2025-05-23","close":11350.0},{"date":"2025-05-26","close":11640.0},{"date":"2025-05-27","close":11440.0},{"date":"2025-05-28","close":11310.0},{"date":"2025-05-29","close":11100.0},{"date":"2025-05-30","close":10680.0},{"date":"2025-06-02","close":11060.0},{"date":"2025-06-04","close":11320.0},{"date":"2025-06-05","close":11100.0},{"date":"2025-06-09","close":11930.0},{"date":"2025-06-10","close":11600.0},{"date":"2025-06-11","close":11400.0},{"date":"2025-06-12","close":11370.0},{"date":"2025-06-13","close":11180.0},{"date":"2025-06-16","close":12200.0},{"date":"2025-06-17","close":13190.0},{"date":"2025-06-18","close":13550.0},{"date":"2025-06-19","close":13210.0},{"date":"2025-06-20","close":13310.0},{"date":"2025-06-23","close":12850.0},{"date":"2025-06-24","close":13600.0},{"date":"2025-06-25","close":12800.0},{"date":"2025-06-26","close":12280.0},{"date":"2025-06-27","close":11970.0},{"date":"2025-06-30","close":11640.0},{"date":"2025-07-01","close":11750.0},{"date":"2025-07-02","close":11670.0},{"date":"2025-07-03","close":11890.0},{"date":"2025-07-04","close":11410.0},{"date":"2025-07-07","close":11310.0},{"date":"2025-07-08","close":11530.0},{"date":"2025-07-09","close":11510.0},{"date":"2025-07-10","close":11370.0},{"date":"2025-07-11","close":11370.0},{"date":"2025-07-14","close":11140.0},{"date":"2025-07-15","close":11360.0},{"date":"2025-07-16","close":10970.0},{"date":"2025-07-17","close":10780.0},{"date":"2025-07-18","close":10700.0},{"date":"2025-07-21","close":10750.0},{"date":"2025-07-22","close":10810.0},{"date":"2025-07-23","close":10550.0},{"date":"2025-07-24","close":10180.0},{"date":"2025-07-25","close":10190.0},{"date":"2025-07-28","close":10070.0},{"date":"2025-07-29","close":10370.0},{"date":"2025-07-30","close":10300.0},{"date":"2025-07-31","close":10020.0},{"date":"2025-08-01","close":9610.0},{"date":"2025-08-04","close":10250.0},{"date":"2025-08-05","close":10570.0},{"date":"2025-08-06","close":10480.0},{"date":"2025-08-07","close":11250.0},{"date":"2025-08-08","close":12380.0},{"date":"2025-08-11","close":12390.0},{"date":"2025-08-12","close":12860.0},{"date":"2025-08-13","close":12790.0},{"date":"2025-08-14","close":12930.0},{"date":"2025-08-18","close":12160.0},{"date":"2025-08-19","close":11740.0},{"date":"2025-08-20","close":11970.0},{"date":"2025-08-21","close":12440.0},{"date":"2025-08-22","close":12220.0},{"date":"2025-08-25","close":11870.0},{"date":"2025-08-26","close":11990.0},{"date":"2025-08-27","close":11690.0},{"date":"2025-08-28","close":11200.0},{"date":"2025-08-29","close":10580.0},{"date":"2025-09-01","close":11300.0},{"date":"2025-09-02","close":11420.0},{"date":"2025-09-03","close":10860.0},{"date":"2025-09-04","close":11200.0},{"date":"2025-09-05","close":11090.0},{"date":"2025-09-08","close":10850.0},{"date":"2025-09-09","close":11250.0},{"date":"2025-09-10","close":11390.0},{"date":"2025-09-11","close":11920.0},{"date":"2025-09-12","close":15490.0},{"date":"2025-09-15","close":15900.0},{"date":"2025-09-16","close":16740.0},{"date":"2025-09-17","close":17910.0},{"date":"2025-09-18","close":18550.0},{"date":"2025-09-19","close":20300.0},{"date":"2025-09-22","close":21350.0},{"date":"2025-09-23","close":21800.0},{"date":"2025-09-24","close":23800.0},{"date":"2025-09-25","close":23050.0},{"date":"2025-09-26","close":21900.0},{"date":"2025-09-29","close":22300.0},{"date":"2025-09-30","close":22100.0},{"date":"2025-10-01","close":22600.0},{"date":"2025-10-02","close":19730.0},{"date":"2025-10-10","close":17900.0},{"date":"2025-10-13","close":17030.0},{"date":"2025-10-14","close":15950.0},{"date":"2025-10-15","close":16490.0},{"date":"2025-10-16","close":17640.0},{"date":"2025-10-17","close":16060.0},{"date":"2025-10-20","close":17540.0},{"date":"2025-10-21","close":16800.0},{"date":"2025-10-22","close":17430.0},{"date":"2025-10-23","close":17070.0},{"date":"2025-10-24","close":17040.0},{"date":"2025-10-27","close":16460.0},{"date":"2025-10-28","close":17200.0},{"date":"2025-10-29","close":18610.0},{"date":"2025-10-30","close":18800.0},{"date":"2025-10-31","close":17900.0},{"date":"2025-11-03","close":17290.0},{"date":"2025-11-04","close":16670.0},{"date":"2025-11-05","close":15270.0},{"date":"2025-11-06","close":15070.0},{"date":"2025-11-07","close":14620.0},{"date":"2025-11-10","close":15100.0},{"date":"2025-11-11","close":15500.0},{"date":"2025-11-12","close":15200.0},{"date":"2025-11-13","close":15410.0},{"date":"2025-11-14","close":13650.0},{"date":"2025-11-17","close":13610.0},{"date":"2025-11-18","close":12800.0},{"date":"2025-11-19","close":12790.0},{"date":"2025-11-20","close":12830.0},{"date":"2025-11-21","close":12120.0},{"date":"2025-11-24","close":12150.0},{"date":"2025-11-25","close":12560.0},{"date":"2025-11-26","close":12670.0},{"date":"2025-11-27","close":13020.0},{"date":"2025-11-28","close":13170.0},{"date":"2025-12-01","close":13060.0},{"date":"2025-12-02","close":13210.0},{"date":"2025-12-03","close":13310.0},{"date":"2025-12-04","close":13350.0},{"date":"2025-12-05","close":13410.0},{"date":"2025-12-08","close":13160.0},{"date":"2025-12-09","close":12830.0},{"date":"2025-12-10","close":12700.0},{"date":"2025-12-11","close":12680.0},{"date":"2025-12-12","close":13790.0},{"date":"2025-12-15","close":13090.0},{"date":"2025-12-16","close":12790.0},{"date":"2025-12-17","close":12780.0},{"date":"2025-12-18","close":12330.0},{"date":"2025-12-19","close":12330.0},{"date":"2025-12-22","close":12660.0},{"date":"2025-12-23","close":12210.0},{"date":"2025-12-24","close":12200.0},{"date":"2025-12-26","close":12360.0},{"date":"2025-12-29","close":12480.0},{"date":"2025-12-30","close":13280.0},{"date":"2026-01-02","close":15610.0},{"date":"2026-01-05","close":15590.0},{"date":"2026-01-06","close":15900.0},{"date":"2026-01-07","close":16100.0},{"date":"2026-01-08","close":15800.0},{"date":"2026-01-09","close":15000.0},{"date":"2026-01-12","close":14640.0},{"date":"2026-01-13","close":14450.0},{"date":"2026-01-14","close":15230.0},{"date":"2026-01-15","close":15750.0},{"date":"2026-01-16","close":15580.0},{"date":"2026-01-19","close":15170.0},{"date":"2026-01-20","close":15370.0},{"date":"2026-01-21","close":15590.0},{"date":"2026-01-22","close":15340.0},{"date":"2026-01-23","close":15220.0},{"date":"2026-01-26","close":15530.0},{"date":"2026-01-27","close":16080.0},{"date":"2026-01-28","close":16890.0},{"date":"2026-01-29","close":16700.0},{"date":"2026-01-30","close":17050.0},{"date":"2026-02-02","close":18390.0},{"date":"2026-02-03","close":20200.0},{"date":"2026-02-04","close":19700.0},{"date":"2026-02-05","close":17930.0},{"date":"2026-02-06","close":17510.0},{"date":"2026-02-09","close":18810.0},{"date":"2026-02-10","close":19280.0},{"date":"2026-02-11","close":20100.0},{"date":"2026-02-12","close":21000.0},{"date":"2026-02-13","close":22550.0},{"date":"2026-02-19","close":21200.0},{"date":"2026-02-20","close":21100.0},{"date":"2026-02-23","close":27400.0},{"date":"2026-02-24","close":28200.0},{"date":"2026-02-25","close":26250.0},{"date":"2026-02-26","close":30300.0},{"date":"2026-02-27","close":29450.0},{"date":"2026-03-03","close":26850.0},{"date":"2026-03-04","close":22400.0},{"date":"2026-03-05","close":26600.0},{"date":"2026-03-06","close":27350.0},{"date":"2026-03-09","close":24400.0},{"date":"2026-03-10","close":26350.0},{"date":"2026-03-11","close":27950.0},{"date":"2026-03-12","close":27000.0},{"date":"2026-03-13","close":26200.0},{"date":"2026-03-16","close":27850.0},{"date":"2026-03-17","close":27850.0},{"date":"2026-03-18","close":36200.0},{"date":"2026-03-19","close":36250.0},{"date":"2026-03-20","close":36200.0},{"date":"2026-03-23","close":35100.0},{"date":"2026-03-24","close":33250.0},{"date":"2026-03-25","close":32000.0},{"date":"2026-03-26","close":29550.0},{"date":"2026-03-27","close":27200.0},{"date":"2026-03-30","close":24950.0},{"date":"2026-03-31","close":23300.0},{"date":"2026-04-01","close":25300.0},{"date":"2026-04-02","close":23200.0},{"date":"2026-04-03","close":24500.0},{"date":"2026-04-06","close":23550.0},{"date":"2026-04-07","close":22750.0},{"date":"2026-04-08","close":27350.0},{"date":"2026-04-09","close":25600.0},{"date":"2026-04-10","close":25750.0},{"date":"2026-04-13","close":26100.0},{"date":"2026-04-14","close":29350.0},{"date":"2026-04-15","close":29100.0},{"date":"2026-04-16","close":28800.0},{"date":"2026-04-17","close":28550.0},{"date":"2026-04-20","close":28450.0},{"date":"2026-04-21","close":27950.0},{"date":"2026-04-22","close":28000.0},{"date":"2026-04-23","close":26450.0},{"date":"2026-04-24","close":27500.0},{"date":"2026-04-27","close":29400.0},{"date":"2026-04-28","close":28050.0},{"date":"2026-04-29","close":27150.0},{"date":"2026-04-30","close":28550.0},{"date":"2026-05-04","close":29250.0},{"date":"2026-05-06","close":27800.0},{"date":"2026-05-07","close":25150.0},{"date":"2026-05-08","close":25800.0},{"date":"2026-05-11","close":25600.0},{"date":"2026-05-12","close":24600.0},{"date":"2026-05-13","close":24700.0},{"date":"2026-05-14","close":28250.0},{"date":"2026-05-15","close":22600.0},{"date":"2026-05-18","close":20600.0},{"date":"2026-05-19","close":20900.0},{"date":"2026-05-20","close":21450.0},{"date":"2026-05-21","close":21100.0},{"date":"2026-05-22","close":22000.0},{"date":"2026-05-26","close":21650.0},{"date":"2026-05-27","close":19730.0},{"date":"2026-05-28","close":18570.0},{"date":"2026-05-29","close":17430.0},{"date":"2026-06-01","close":16240.0},{"date":"2026-06-02","close":15710.0},{"date":"2026-06-04","close":16220.0},{"date":"2026-06-05","close":15190.0},{"date":"2026-06-08","close":13510.0},{"date":"2026-06-09","close":14700.0},{"date":"2026-06-10","close":14240.0},{"date":"2026-06-11","close":15420.0},{"date":"2026-06-12","close":15990.0},{"date":"2026-06-15","close":16410.0},{"date":"2026-06-16","close":16600.0},{"date":"2026-06-17","close":16450.0},{"date":"2026-06-18","close":15080.0},{"date":"2026-06-19","close":14160.0},{"date":"2026-06-22","close":13560.0},{"date":"2026-06-23","close":13070.0},{"date":"2026-06-24","close":12550.0},{"date":"2026-06-25","close":12590.0},{"date":"2026-06-26","close":12040.0},{"date":"2026-06-29","close":12710.0},{"date":"2026-06-30","close":13100.0},{"date":"2026-07-01","close":12720.0},{"date":"2026-07-02","close":11280.0},{"date":"2026-07-03","close":12330.0},{"date":"2026-07-06","close":12220.0},{"date":"2026-07-07","close":12820.0},{"date":"2026-07-08","close":11760.0},{"date":"2026-07-09","close":11750.0},{"date":"2026-07-10","close":12720.0},{"date":"2026-07-13","close":11500.0},{"date":"2026-07-14","close":11470.0},{"date":"2026-07-15","close":12290.0},{"date":"2026-07-16","close":11590.0},{"date":"2026-07-20","close":10660.0},{"date":"2026-07-21","close":10990.0},{"date":"2026-07-22","close":11540.0},{"date":"2026-07-23","close":11950.0},{"date":"2026-07-24","close":11210.0},{"date":"2026-07-27","close":11300.0},{"date":"2026-07-28","close":9960.0},{"date":"2026-07-29","close":8820.0},{"date":"2026-07-30","close":8810.0},{"date":"2026-07-31","close":10640.0},{"date":"2026-08-03","close":10990.0},{"date":"2026-08-04","close":11240.0},{"date":"2026-08-05","close":11810.0},{"date":"2026-08-06","close":11600.0},{"date":"2026-08-07","close":11400.0},{"date":"2026-08-10","close":11920.0},{"date":"2026-08-11","close":12290.0},{"date":"2026-08-12","close":12610.0},{"date":"2026-08-13","close":13270.0},{"date":"2026-08-14","close":12670.0},{"date":"2026-08-18","close":12640.0},{"date":"2026-08-19","close":12290.0},{"date":"2026-08-20","close":12420.0},{"date":"2026-08-21","close":11690.0},{"date":"2026-08-24","close":11400.0},{"date":"2026-08-25","close":12500.0},{"date":"2026-08-26","close":12370.0},{"date":"2026-08-27","close":12730.0},{"date":"2026-08-28","close":12870.0},{"date":"2026-08-31","close":12600.0},{"date":"2026-09-01","close":12490.0},{"date":"2026-09-02","close":12290.0},{"date":"2026-09-03","close":11450.0},{"date":"2026-09-04","close":11780.0},{"date":"2026-09-07","close":12110.0},{"date":"2026-09-08","close":12860.0},{"date":"2026-09-09","close":13080.0},{"date":"2026-09-10","close":13160.0},{"date":"2026-09-11","close":12840.0},{"date":"2026-09-14","close":12600.0},{"date":"2026-09-15","close":12560.0},{"date":"2026-09-16","close":12860.0},{"date":"2026-09-17","close":13020.0},{"date":"2026-09-18","close":13750.0},{"date":"2026-09-21","close":14690.0},{"date":"2026-09-22","close":14540.0},{"date":"2026-09-23","close":14730.0},{"date":"2026-09-28","close":13880.0},{"date":"2026-09-29","close":14410.0},{"date":"2026-09-30","close":14390.0},{"date":"2026-10-01","close":15050.0},{"date":"2026-10-02","close":15060.0},{"date":"2026-10-06","close":15110.0},{"date":"2026-10-07","close":14680.0},{"date":"2026-10-08","close":14670.0},{"date":"2026-10-12","close":13580.0},{"date":"2026-10-13","close":13000.0},{"date":"2026-10-14","close":12430.0},{"date":"2026-10-15","close":10440.0},{"date":"2026-10-16","close":11500.0},{"date":"2026-10-19","close":11820.0},{"date":"2026-10-20","close":10650.0},{"date":"2026-10-21","close":10790.0},{"date":"2026-10-22","close":10410.0},{"date":"2026-10-23","close":9810.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":6514.0,"foreign_net":-6514.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":1826.0,"foreign_net":-3521.0,"institution_net":1695.0},{"date":"2026-10-20","retail_net":3529.0,"foreign_net":7538.0,"institution_net":-11067.0},{"date":"2026-10-19","retail_net":-253.0,"foreign_net":2167.0,"institution_net":-1914.0},{"date":"2026-10-16","retail_net":-10198.0,"foreign_net":10206.0,"institution_net":-8.0},{"date":"2026-10-15","retail_net":-5077.0,"foreign_net":8168.0,"institution_net":-3091.0},{"date":"2026-10-14","retail_net":233.0,"foreign_net":-264.0,"institution_net":31.0},{"date":"2026-10-13","retail_net":-9670.0,"foreign_net":9722.0,"institution_net":-52.0},{"date":"2026-10-12","retail_net":-2796.0,"foreign_net":2866.0,"institution_net":-70.0},{"date":"2026-10-08","retail_net":-1370.0,"foreign_net":1370.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-2226.0,"foreign_net":2225.0,"institution_net":1.0},{"date":"2026-10-06","retail_net":7687.0,"foreign_net":-7686.0,"institution_net":-1.0},{"date":"2026-10-02","retail_net":5458.0,"foreign_net":-5548.0,"institution_net":90.0},{"date":"2026-10-01","retail_net":4585.0,"foreign_net":-4505.0,"institution_net":-80.0},{"date":"2026-09-30","retail_net":-3094.0,"foreign_net":3097.0,"institution_net":-3.0},{"date":"2026-09-29","retail_net":-13331.0,"foreign_net":13491.0,"institution_net":-160.0},{"date":"2026-09-28","retail_net":-2729.0,"foreign_net":2789.0,"institution_net":-60.0},{"date":"2026-09-23","retail_net":1362.0,"foreign_net":-1252.0,"institution_net":-110.0},{"date":"2026-09-22","retail_net":9853.0,"foreign_net":-12773.0,"institution_net":2920.0},{"date":"2026-09-21","retail_net":19175.0,"foreign_net":-29005.0,"institution_net":9830.0},{"date":"2026-09-18","retail_net":-1379.0,"foreign_net":1449.0,"institution_net":-70.0},{"date":"2026-09-17","retail_net":-1188.0,"foreign_net":1452.0,"institution_net":-264.0},{"date":"2026-09-16","retail_net":-2816.0,"foreign_net":2996.0,"institution_net":-180.0},{"date":"2026-09-15","retail_net":-2760.0,"foreign_net":2737.0,"institution_net":23.0},{"date":"2026-09-14","retail_net":-3078.0,"foreign_net":3378.0,"institution_net":-300.0},{"date":"2026-09-11","retail_net":1151.0,"foreign_net":-961.0,"institution_net":-190.0},{"date":"2026-09-10","retail_net":-4805.0,"foreign_net":5155.0,"institution_net":-350.0},{"date":"2026-09-09","retail_net":24237.0,"foreign_net":-24006.0,"institution_net":-231.0},{"date":"2026-09-08","retail_net":-8420.0,"foreign_net":16171.0,"institution_net":-7751.0},{"date":"2026-09-07","retail_net":-1609.0,"foreign_net":2794.0,"institution_net":-1185.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":6514.0,"foreign_net":-6514.0,"institution_net":0},"d3":{"retail_net":11869.0,"foreign_net":-2497.0,"institution_net":-9372.0},"d7":{"retail_net":-3426.0,"foreign_net":17780.0,"institution_net":-14354.0},"d14":{"retail_net":-1758.0,"foreign_net":16224.0,"institution_net":-14466.0},"d30":{"retail_net":8811.0,"foreign_net":3736.0,"institution_net":-12547.0}},"analysis":"최근 5일 외국인 순매수 9876.00, 기관 순매수 -1.13만. 30일 누적: 외국인 3736.00, 기관 -1.25만.","foreign_flow":9876.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-11294.0},"insider_trades":[],"price_analysis":{"current":9980.0,"low_30d":9780.0,"support":10390.0,"high_30d":15880.0,"change_1d":-4.1,"change_7d":-15.2,"change_30d":-22.1,"resistance":15270.0,"position_in_range":3.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":16.19,"per":32.49,"quarter":"2025-Q3"},{"pbr":8.39,"per":13.36,"quarter":"2025-Q4"},{"pbr":17.72,"per":292.75,"quarter":"2026-Q1"},{"pbr":7.42,"per":10.86,"quarter":"2026-Q2"},{"pbr":2.0,"per":8.27,"quarter":"현재"}],"timeline":[{"close":22100.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":13280.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":23300.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":13100.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":12.43,"pbr_5y_low":7.42,"per_5y_avg":87.37,"per_5y_low":10.86,"current_pbr":2.0,"current_per":8.27,"pbr_5y_high":17.72,"per_5y_high":292.75,"pbr_5y_median":12.29,"per_5y_median":22.93,"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 26 (30 이하 과매도 구간)","ROE 25.2% (20% 이상)","전분기 대비 매출 37% 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":"Technology","industry":"ELECTRONIC COMPONENTS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +37.1%"},"momentum":{"grade":"D","reason":"RSI 26"},"valuation":{"grade":"C","reason":"PER 8.3x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 25.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":true,"unit":"%","value":11.59,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":25.23,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":12.16,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.18,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":19.94,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":14.2,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":12.89,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":16.19,"per":32.49,"close":22100.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":8.39,"per":13.36,"close":13280.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":17.72,"per":292.75,"close":23300.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":7.42,"per":10.86,"close":13100.0,"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":"8.3배"},{"label":"PBR","value":"2.0배"},{"label":"ROE","value":"25.2%"}],"data_summary":{"sources":["구조","모멘텀·자금"],"axes_total":4,"axes_covered":2,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1267.0,"pbr":null,"per":null,"roa":0.11592661516773228,"roe":0.2523146296032978,"revenue":28105925906.0,"market_cap":null,"net_income":13497755512.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.19939959717902772,"total_assets":116433620463.0,"total_equity":53495730839.0,"profit_margin":0.48024589394930856,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4834672436.0,"operating_margin":0.172016124007781},{"eps":-765.15,"pbr":6.28,"per":27.06,"roa":-0.07531009851109229,"roe":-0.20568804420071604,"revenue":20500000000.0,"market_cap":297100000000.0,"net_income":-8200000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.22501296702439025,"total_assets":108746310507.0,"total_equity":39816098154.0,"profit_margin":-0.4,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3200000000.0,"operating_margin":0.15609756097560976},{"eps":611.46,"pbr":null,"per":null,"roa":0.06768939944268697,"roe":0.13672286726616598,"revenue":32987490592.0,"market_cap":null,"net_income":6552909075.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.1501670173784403,"total_assets":96808497770.0,"total_equity":47928405877.0,"profit_margin":0.19864830447543005,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3920302786.0,"operating_margin":0.11884210395048167},{"eps":93.31,"pbr":null,"per":null,"roa":0.01149303985586429,"roe":0.02394485454438122,"revenue":18100000000.0,"market_cap":null,"net_income":1000000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.15987965718232044,"total_assets":86136750017.0,"total_equity":41343876162.0,"profit_margin":0.055248618784530384,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2200000000.0,"operating_margin":0.12154696132596685},{"eps":139.97,"pbr":null,"per":null,"roa":0.028189892028416156,"roe":0.039197562927542694,"revenue":25300000000.0,"market_cap":null,"net_income":1500000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.16338930956521738,"total_assets":54520497434.0,"total_equity":39209757475.0,"profit_margin":0.05928853754940711,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3300000000.0,"operating_margin":0.13043478260869565},{"eps":149.29,"pbr":null,"per":null,"roa":0.03255312920629856,"roe":0.04246980253394938,"revenue":20084265140.0,"market_cap":null,"net_income":1599862529.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.13573882574226961,"total_assets":49146197862.0,"total_equity":37670590244.0,"profit_margin":0.07965750889305379,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2125218049.0,"operating_margin":0.10581507633890956},{"eps":297.67,"pbr":null,"per":null,"roa":0.09057912388067114,"roe":0.12136134282947997,"revenue":48305247339.0,"market_cap":null,"net_income":3190068169.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.1431724926582929,"total_assets":35218580533.0,"total_equity":26285702635.0,"profit_margin":0.06603978542149909,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4976243658.0,"operating_margin":0.10301662722224282}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":680.24,"per":32.49,"date":"2025-09","close":22100.0,"source":"reported"},{"eps":680.24,"per":26.31,"date":"2025-10","close":17900.0,"source":"reported"},{"eps":680.24,"per":19.36,"date":"2025-11","close":13170.0,"source":"reported"},{"eps":994.03,"per":13.36,"date":"2025-12","close":13280.0,"source":"reported"},{"eps":994.03,"per":17.15,"date":"2026-01","close":17050.0,"source":"reported"},{"eps":994.03,"per":29.63,"date":"2026-02","close":29450.0,"source":"reported"},{"eps":79.59,"per":292.75,"date":"2026-03","close":23300.0,"source":"reported"},{"eps":79.59,"per":358.71,"date":"2026-04","close":28550.0,"source":"reported"},{"eps":79.59,"per":219.0,"date":"2026-05","close":17430.0,"source":"reported"},{"eps":1206.62,"per":10.86,"date":"2026-06","close":13100.0,"source":"reported"},{"eps":1206.62,"per":8.82,"date":"2026-07","close":10640.0,"source":"reported"},{"eps":1206.62,"per":10.44,"date":"2026-08","close":12600.0,"source":"reported"},{"eps":1206.62,"per":11.93,"date":"2026-09","close":14390.0,"source":"reported"},{"eps":1206.62,"per":8.13,"date":"2026-10","close":9810.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":75.64,"std":115.33,"count":14,"current":8.13,"lower_1sd":0.0,"upper_1sd":190.97},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"엠디바이스","phase":"above-fold","symbol_resolved":true}