{"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":"2026-10-23T09:53:44.132771+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":23.8,"direction":"higher_better","percentile":72},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-103.6,"direction":"higher_better","percentile":11}],"summary":"매출 +23.8%","percentile":42},"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":27.0,"direction":null,"percentile":27},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-6.5,"direction":"higher_better","percentile":38}],"summary":"RSI 27","percentile":32},"valuation":{"grade":"C","metrics":[],"summary":"PER 15.11x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.65,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":0.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.76,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.37,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":4.0,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.2,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.8x, 순차입금비율 0.4x","percentile":67}},"signals":[],"summary":"싸이닉솔루션(234030)은 Technology 섹터 KR 시장 종목입니다, 시가총액 644.21억. 현재가 2,730원, 전일 대비 -3.2%, 30일 -6.5%. PER 15.1배 / ROE 2.6%. 기술적 시그널: RSI 27(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 3.80만, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 27 (30 이하 과매도 구간)","전분기 대비 매출 24% 성장"],"portfolio":null,"technical":{"macd":-93.4946498862464,"grade":"C","trend":"하락","atr_14":290.35714285714283,"rsi_14":27.02020202020202,"sma_20":3384.25,"sma_60":3154.5833333333335,"comment":"하락 추세, RSI 27","analysis":"RSI(14) 27.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-93.49)가 시그널선(-1.40)을 하회합니다(데드크로스). SMA20 3384, SMA60 3155 — 혼조세입니다. 볼린저밴드 2662~4106 (현재 위치 5%).","bb_lower":2662.354751366239,"bb_upper":4106.145248633761,"macd_signal":-1.398336918531431},"change_pct":-4.61,"chart_data":[{"date":"2025-07-07","open":10080,"high":11890,"low":7770,"close":7960,"volume":61807676},{"date":"2025-07-08","open":7740,"high":10340,"low":7430,"close":10340,"volume":46172279},{"date":"2025-07-09","open":10590,"high":12460,"low":9870,"close":10670,"volume":50517466},{"date":"2025-07-10","open":10880,"high":11630,"low":10490,"close":10750,"volume":15667673},{"date":"2025-07-11","open":11050,"high":13670,"low":10840,"close":13000,"volume":42912704},{"date":"2025-07-14","open":13370,"high":15240,"low":12910,"close":13550,"volume":29005648},{"date":"2025-07-15","open":13640,"high":13660,"low":12520,"close":13030,"volume":9670797},{"date":"2025-07-16","open":13520,"high":14270,"low":12610,"close":12760,"volume":7488255},{"date":"2025-07-17","open":12380,"high":12700,"low":11300,"close":11460,"volume":3995987},{"date":"2025-07-18","open":11870,"high":12210,"low":10840,"close":11060,"volume":4551725},{"date":"2025-07-21","open":10870,"high":12920,"low":10870,"close":11950,"volume":15727113},{"date":"2025-07-22","open":12010,"high":12020,"low":10900,"close":11000,"volume":2764761},{"date":"2025-07-23","open":10880,"high":11450,"low":10560,"close":11000,"volume":2976859},{"date":"2025-07-24","open":11350,"high":12470,"low":11100,"close":11280,"volume":8164834},{"date":"2025-07-25","open":11360,"high":11540,"low":10640,"close":10660,"volume":1803218,"rsi_14":62.48},{"date":"2025-07-28","open":10550,"high":10870,"low":10020,"close":10150,"volume":1332987,"rsi_14":48.94},{"date":"2025-07-29","open":10180,"high":10610,"low":9970,"close":9980,"volume":1195585,"rsi_14":46.08},{"date":"2025-07-30","open":10050,"high":10470,"low":9930,"close":10300,"volume":1918116,"rsi_14":47.51},{"date":"2025-07-31","open":10410,"high":10550,"low":9300,"close":9320,"volume":1490280,"rsi_14":26.29},{"date":"2025-08-01","open":9280,"high":9280,"low":8620,"close":8670,"volume":862624,"rsi_14":18.96,"sma_20":10944.5},{"date":"2025-08-04","open":8620,"high":9330,"low":8620,"close":8910,"volume":689408,"rsi_14":22.82,"sma_20":10992.0},{"date":"2025-08-05","open":9060,"high":9380,"low":8810,"close":8810,"volume":543591,"rsi_14":23.35,"sma_20":10915.5},{"date":"2025-08-06","open":8900,"high":8950,"low":8570,"close":8620,"volume":421009,"rsi_14":27.46,"sma_20":10813.0},{"date":"2025-08-07","open":8390,"high":8790,"low":8010,"close":8570,"volume":1657402,"rsi_14":29.08,"sma_20":10704.0},{"date":"2025-08-08","open":8570,"high":8930,"low":8310,"close":8480,"volume":1010667,"rsi_14":16.31,"sma_20":10478.0},{"date":"2025-08-11","open":8480,"high":8620,"low":8190,"close":8220,"volume":449354,"rsi_14":18.83,"sma_20":10211.5},{"date":"2025-08-12","open":8230,"high":9050,"low":8150,"close":8290,"volume":2081185,"rsi_14":20.09,"sma_20":9974.5},{"date":"2025-08-13","open":8450,"high":8650,"low":8100,"close":8120,"volume":517121,"rsi_14":14.25,"sma_20":9742.5},{"date":"2025-08-14","open":8170,"high":8170,"low":7800,"close":7810,"volume":703067,"rsi_14":15.33,"sma_20":9560.0},{"date":"2025-08-18","open":7810,"high":7890,"low":7560,"close":7680,"volume":390901,"rsi_14":16.89,"sma_20":9391.0},{"date":"2025-08-19","open":7640,"high":7820,"low":7490,"close":7690,"volume":298950,"rsi_14":17.93,"sma_20":9178.0},{"date":"2025-08-20","open":7550,"high":7690,"low":7250,"close":7500,"volume":380274,"rsi_14":9.3,"sma_20":9003.0},{"date":"2025-08-21","open":7530,"high":7690,"low":7400,"close":7400,"volume":224254,"rsi_14":12.5,"sma_20":8823.0},{"date":"2025-08-22","open":7400,"high":7810,"low":7400,"close":7580,"volume":355590,"rsi_14":23.92,"sma_20":8638.0},{"date":"2025-08-25","open":7610,"high":7790,"low":7610,"close":7750,"volume":238488,"rsi_14":21.29,"sma_20":8492.5},{"date":"2025-08-26","open":7750,"high":7890,"low":7550,"close":7890,"volume":328851,"rsi_14":27.67,"sma_20":8379.5},{"date":"2025-08-27","open":7900,"high":7900,"low":7610,"close":7820,"volume":255739,"rsi_14":29.38,"sma_20":8271.5},{"date":"2025-08-28","open":7690,"high":7950,"low":7600,"close":7820,"volume":189376,"rsi_14":30.16,"sma_20":8147.5},{"date":"2025-08-29","open":7860,"high":7930,"low":7600,"close":7600,"volume":177281,"rsi_14":28.22,"sma_20":8061.5},{"date":"2025-09-01","open":7480,"high":8120,"low":7310,"close":7640,"volume":481142,"rsi_14":33.89,"sma_20":8010.0},{"date":"2025-09-02","open":7790,"high":7790,"low":7390,"close":7520,"volume":177438,"rsi_14":29.19,"sma_20":7940.5},{"date":"2025-09-03","open":7440,"high":7700,"low":7440,"close":7570,"volume":156985,"rsi_14":34.1,"sma_20":7878.5},{"date":"2025-09-04","open":7650,"high":8470,"low":7570,"close":8250,"volume":1624944,"rsi_14":60.48,"sma_20":7860.0},{"date":"2025-09-05","open":8410,"high":8410,"low":7970,"close":7990,"volume":590802,"rsi_14":56.95,"sma_20":7831.0},{"date":"2025-09-08","open":8000,"high":8200,"low":7830,"close":7870,"volume":232573,"rsi_14":53.85,"sma_20":7800.5},{"date":"2025-09-09","open":7980,"high":8410,"low":7870,"close":8330,"volume":754438,"rsi_14":65.9,"sma_20":7806.0},{"date":"2025-09-10","open":8340,"high":8600,"low":8100,"close":8430,"volume":720706,"rsi_14":69.73,"sma_20":7813.0},{"date":"2025-09-11","open":8500,"high":8860,"low":8350,"close":8380,"volume":943076,"rsi_14":66.13,"sma_20":7826.0},{"date":"2025-09-12","open":8500,"high":10170,"low":8470,"close":9750,"volume":19166431,"rsi_14":77.17,"sma_20":7923.0},{"date":"2025-09-15","open":9830,"high":10370,"low":9380,"close":10010,"volume":8214406,"rsi_14":77.89,"sma_20":8039.5},{"date":"2025-09-16","open":10050,"high":10420,"low":9850,"close":10030,"volume":4553026,"rsi_14":79.47,"sma_20":8156.5},{"date":"2025-09-17","open":9880,"high":10150,"low":9480,"close":9860,"volume":2153258,"rsi_14":76.02,"sma_20":8274.5},{"date":"2025-09-18","open":10109,"high":10622,"low":9958,"close":10220,"volume":5001431,"rsi_14":82.0,"sma_20":8412.5},{"date":"2025-09-19","open":10370,"high":10660,"low":9680,"close":9680,"volume":2267402,"rsi_14":72.97,"sma_20":8517.5},{"date":"2025-09-22","open":9590,"high":10030,"low":9510,"close":9830,"volume":1054682,"rsi_14":75.84,"sma_20":8621.5},{"date":"2025-09-23","open":10000,"high":10350,"low":9630,"close":10320,"volume":3083421,"rsi_14":78.0,"sma_20":8743.0},{"date":"2025-09-24","open":10550,"high":11080,"low":10080,"close":10200,"volume":6607173,"rsi_14":72.41,"sma_20":8862.0},{"date":"2025-09-25","open":10190,"high":10370,"low":9440,"close":9620,"volume":1478092,"rsi_14":67.45,"sma_20":8952.0},{"date":"2025-09-26","open":9500,"high":9730,"low":8920,"close":8960,"volume":913217,"rsi_14":60.46,"sma_20":9020.0},{"date":"2025-09-29","open":8960,"high":9350,"low":8960,"close":9230,"volume":472222,"rsi_14":58.96,"sma_20":9099.5,"sma_60":9351.33},{"date":"2025-09-30","open":9320,"high":9680,"low":9020,"close":9020,"volume":534846,"rsi_14":55.75,"sma_20":9174.5,"sma_60":9369.0},{"date":"2025-10-01","open":9090,"high":9720,"low":9090,"close":9450,"volume":1072288,"rsi_14":59.71,"sma_20":9268.5,"sma_60":9354.17},{"date":"2025-10-02","open":9849,"high":10765,"low":9749,"close":9950,"volume":7391114,"rsi_14":51.53,"sma_20":9350.5,"sma_60":9341.17},{"date":"2025-10-10","open":10300,"high":10300,"low":9510,"close":9560,"volume":1764984,"rsi_14":45.16,"sma_20":9429.0,"sma_60":9321.33},{"date":"2025-10-13","open":9100,"high":9250,"low":8940,"close":8990,"volume":873324,"rsi_14":40.0,"sma_20":9485.0,"sma_60":9254.5},{"date":"2025-10-14","open":9130,"high":9470,"low":8350,"close":8420,"volume":1244004,"rsi_14":37.14,"sma_20":9489.5,"sma_60":9169.0},{"date":"2025-10-15","open":8420,"high":8700,"low":8370,"close":8700,"volume":486703,"rsi_14":36.92,"sma_20":9503.0,"sma_60":9096.83},{"date":"2025-10-16","open":8590,"high":8820,"low":8310,"close":8600,"volume":513192,"rsi_14":39.62,"sma_20":9514.0,"sma_60":9027.5},{"date":"2025-10-17","open":8510,"high":8660,"low":8110,"close":8110,"volume":580112,"rsi_14":34.48,"sma_20":9432.0,"sma_60":8971.67},{"date":"2025-10-20","open":8130,"high":8550,"low":8130,"close":8290,"volume":256977,"rsi_14":30.59,"sma_20":9346.0,"sma_60":8925.5},{"date":"2025-10-21","open":8370,"high":8620,"low":8200,"close":8210,"volume":525121,"rsi_14":30.83,"sma_20":9255.0,"sma_60":8863.17},{"date":"2025-10-22","open":8170,"high":8170,"low":7800,"close":8030,"volume":497464,"rsi_14":33.4,"sma_20":9163.5,"sma_60":8813.67},{"date":"2025-10-23","open":7900,"high":8050,"low":7770,"close":7860,"volume":277714,"rsi_14":37.21,"sma_20":9048.5,"sma_60":8761.33},{"date":"2025-10-24","open":8030,"high":8160,"low":7920,"close":8030,"volume":268260,"rsi_14":35.71,"sma_20":8966.0,"sma_60":8707.17},{"date":"2025-10-27","open":8180,"high":8290,"low":8030,"close":8100,"volume":277393,"rsi_14":38.67,"sma_20":8879.5,"sma_60":8664.5},{"date":"2025-10-28","open":8100,"high":8230,"low":7980,"close":8080,"volume":220110,"rsi_14":31.23,"sma_20":8767.5,"sma_60":8630.0},{"date":"2025-10-29","open":8180,"high":8180,"low":7820,"close":7930,"volume":328521,"rsi_14":20.83,"sma_20":8654.0,"sma_60":8595.83},{"date":"2025-10-30","open":7940,"high":7970,"low":7610,"close":7670,"volume":416869,"rsi_14":21.28,"sma_20":8556.5,"sma_60":8552.0},{"date":"2025-10-31","open":7670,"high":7760,"low":7510,"close":7550,"volume":288488,"rsi_14":24.65,"sma_20":8486.0,"sma_60":8522.5},{"date":"2025-11-03","open":7550,"high":8860,"low":7500,"close":8270,"volume":3483153,"rsi_14":47.49,"sma_20":8438.0,"sma_60":8515.83},{"date":"2025-11-04","open":8210,"high":8340,"low":8000,"close":8060,"volume":457120,"rsi_14":39.04,"sma_20":8390.0,"sma_60":8501.67},{"date":"2025-11-05","open":8050,"high":8050,"low":7310,"close":7660,"volume":534789,"rsi_14":35.4,"sma_20":8300.5,"sma_60":8482.5},{"date":"2025-11-06","open":7720,"high":8320,"low":7720,"close":8050,"volume":501723,"rsi_14":49.04,"sma_20":8208.5,"sma_60":8473.0},{"date":"2025-11-07","open":8050,"high":10460,"low":7870,"close":10460,"volume":22467678,"rsi_14":70.28,"sma_20":8253.5,"sma_60":8504.5},{"date":"2025-11-10","open":10840,"high":11740,"low":10460,"close":10790,"volume":21192867,"rsi_14":73.04,"sma_20":8343.5,"sma_60":8543.0},{"date":"2025-11-11","open":11290,"high":11480,"low":10640,"close":10840,"volume":8780131,"rsi_14":75.69,"sma_20":8464.5,"sma_60":8586.67},{"date":"2025-11-12","open":10990,"high":11900,"low":10700,"close":11040,"volume":13176934,"rsi_14":78.91,"sma_20":8581.5,"sma_60":8632.5},{"date":"2025-11-13","open":11160,"high":11570,"low":10820,"close":11550,"volume":7968819,"rsi_14":80.14,"sma_20":8729.0,"sma_60":8689.67},{"date":"2025-11-14","open":10920,"high":11190,"low":10480,"close":10480,"volume":2832441,"rsi_14":67.4,"sma_20":8847.5,"sma_60":8734.17},{"date":"2025-11-17","open":10540,"high":10790,"low":9900,"close":10030,"volume":2497575,"rsi_14":63.41,"sma_20":8934.5,"sma_60":8773.33},{"date":"2025-11-18","open":10160,"high":10400,"low":9450,"close":9470,"volume":2389389,"rsi_14":60.03,"sma_20":8997.5,"sma_60":8803.0},{"date":"2025-11-19","open":9520,"high":9880,"low":9150,"close":9370,"volume":1445435,"rsi_14":61.3,"sma_20":9064.5,"sma_60":8834.17},{"date":"2025-11-20","open":9700,"high":10070,"low":9540,"close":9780,"volume":3042956,"rsi_14":64.28,"sma_20":9160.5,"sma_60":8873.83},{"date":"2025-11-21","open":9010,"high":9660,"low":8950,"close":9020,"volume":1388291,"rsi_14":54.78,"sma_20":9210.0,"sma_60":8897.83},{"date":"2025-11-24","open":9240,"high":9500,"low":8830,"close":8890,"volume":1221672,"rsi_14":55.34,"sma_20":9249.5,"sma_60":8916.83},{"date":"2025-11-25","open":9130,"high":9700,"low":8890,"close":9480,"volume":3332397,"rsi_14":61.43,"sma_20":9319.5,"sma_60":8943.33},{"date":"2025-11-26","open":9580,"high":9890,"low":9210,"close":9310,"volume":1326574,"rsi_14":58.14,"sma_20":9388.5,"sma_60":8968.17},{"date":"2025-11-27","open":9400,"high":9540,"low":9000,"close":9000,"volume":1121577,"rsi_14":37.06,"sma_20":9455.0,"sma_60":8987.83},{"date":"2025-11-28","open":9120,"high":9620,"low":9100,"close":9430,"volume":1659394,"rsi_14":38.15,"sma_20":9549.0,"sma_60":9018.33},{"date":"2025-12-01","open":9730,"high":10490,"low":9620,"close":9860,"volume":6208041,"rsi_14":41.99,"sma_20":9628.5,"sma_60":9055.33},{"date":"2025-12-02","open":10060,"high":10430,"low":9880,"close":10110,"volume":2130703,"rsi_14":42.46,"sma_20":9731.0,"sma_60":9098.5},{"date":"2025-12-03","open":10180,"high":10810,"low":9910,"close":10600,"volume":3551424,"rsi_14":42.28,"sma_20":9878.0,"sma_60":9149.0},{"date":"2025-12-04","open":10700,"high":10700,"low":9980,"close":10010,"volume":1760558,"rsi_14":45.86,"sma_20":9976.0,"sma_60":9178.33},{"date":"2025-12-05","open":10050,"high":10390,"low":9730,"close":9990,"volume":1357403,"rsi_14":49.62,"sma_20":9952.5,"sma_60":9211.67},{"date":"2025-12-08","open":10090,"high":10460,"low":9650,"close":10330,"volume":1953656,"rsi_14":58.57,"sma_20":9929.5,"sma_60":9252.67},{"date":"2025-12-09","open":10500,"high":10500,"low":9900,"close":9900,"volume":877833,"rsi_14":54.95,"sma_20":9882.5,"sma_60":9278.83},{"date":"2025-12-10","open":10000,"high":10300,"low":9950,"close":10040,"volume":1037480,"rsi_14":52.56,"sma_20":9832.5,"sma_60":9305.67},{"date":"2025-12-11","open":10070,"high":10180,"low":9760,"close":9800,"volume":836272,"rsi_14":58.55,"sma_20":9745.0,"sma_60":9329.33},{"date":"2025-12-12","open":9840,"high":9920,"low":9470,"close":9640,"volume":680922,"rsi_14":58.17,"sma_20":9703.0,"sma_60":9327.5},{"date":"2025-12-15","open":9400,"high":9860,"low":9250,"close":9610,"volume":609984,"rsi_14":51.61,"sma_20":9682.0,"sma_60":9320.83},{"date":"2025-12-16","open":9510,"high":9580,"low":9010,"close":9030,"volume":640254,"rsi_14":46.85,"sma_20":9660.0,"sma_60":9304.17},{"date":"2025-12-17","open":9100,"high":9170,"low":8500,"close":8610,"volume":673188,"rsi_14":45.71,"sma_20":9622.0,"sma_60":9283.33},{"date":"2025-12-18","open":8410,"high":8750,"low":8270,"close":8320,"volume":411482,"rsi_14":37.41,"sma_20":9549.0,"sma_60":9252.67},{"date":"2025-12-19","open":8540,"high":8680,"low":8200,"close":8520,"volume":412029,"rsi_14":33.97,"sma_20":9524.0,"sma_60":9233.33},{"date":"2025-12-22","open":8670,"high":8900,"low":8560,"close":8820,"volume":476820,"rsi_14":34.75,"sma_20":9520.5,"sma_60":9216.5},{"date":"2025-12-23","open":9070,"high":9130,"low":8750,"close":8820,"volume":534535,"rsi_14":26.2,"sma_20":9487.5,"sma_60":9191.5},{"date":"2025-12-24","open":8830,"high":8930,"low":8350,"close":8360,"volume":409032,"rsi_14":27.15,"sma_20":9440.0,"sma_60":9160.83},{"date":"2025-12-26","open":8360,"high":8950,"low":8230,"close":8680,"volume":493348,"rsi_14":33.25,"sma_20":9424.0,"sma_60":9145.17},{"date":"2025-12-29","open":8850,"high":9070,"low":8470,"close":8490,"volume":544331,"rsi_14":25.53,"sma_20":9377.0,"sma_60":9137.33},{"date":"2025-12-30","open":8490,"high":9100,"low":8350,"close":8850,"volume":676924,"rsi_14":35.77,"sma_20":9326.5,"sma_60":9131.0,"sma_120":9241.17},{"date":"2026-01-02","open":8850,"high":9150,"low":8700,"close":9080,"volume":570469,"rsi_14":37.3,"sma_20":9275.0,"sma_60":9132.0,"sma_120":9250.5},{"date":"2026-01-05","open":9220,"high":9390,"low":8790,"close":8810,"volume":621633,"rsi_14":37.01,"sma_20":9185.5,"sma_60":9121.33,"sma_120":9237.75},{"date":"2026-01-06","open":8800,"high":9190,"low":8500,"close":9090,"volume":612687,"rsi_14":43.0,"sma_20":9139.5,"sma_60":9108.0,"sma_120":9224.58},{"date":"2026-01-07","open":9230,"high":11100,"low":9220,"close":9640,"volume":21559258,"rsi_14":50.34,"sma_20":9122.0,"sma_60":9109.33,"sma_120":9215.33},{"date":"2026-01-08","open":9550,"high":10390,"low":9460,"close":9860,"volume":6154220,"rsi_14":60.15,"sma_20":9098.5,"sma_60":9123.83,"sma_120":9189.17},{"date":"2026-01-09","open":10210,"high":11860,"low":10100,"close":11480,"volume":17756403,"rsi_14":77.13,"sma_20":9177.5,"sma_60":9174.83,"sma_120":9171.92},{"date":"2026-01-12","open":11620,"high":12200,"low":11010,"close":11330,"volume":7171470,"rsi_14":79.22,"sma_20":9242.0,"sma_60":9218.67,"sma_120":9157.75},{"date":"2026-01-13","open":11580,"high":11770,"low":10910,"close":11300,"volume":3310298,"rsi_14":77.91,"sma_20":9317.0,"sma_60":9263.67,"sma_120":9145.58},{"date":"2026-01-14","open":11300,"high":11580,"low":11000,"close":11410,"volume":2349510,"rsi_14":77.04,"sma_20":9405.5,"sma_60":9318.67,"sma_120":9145.17},{"date":"2026-01-15","open":11150,"high":11470,"low":10660,"close":11350,"volume":2114648,"rsi_14":76.08,"sma_20":9492.5,"sma_60":9369.67,"sma_120":9147.58},{"date":"2026-01-16","open":11490,"high":12490,"low":11420,"close":11750,"volume":6042574,"rsi_14":85.39,"sma_20":9628.5,"sma_60":9428.67,"sma_120":9145.92},{"date":"2026-01-19","open":11930,"high":12700,"low":11860,"close":12030,"volume":4106289,"rsi_14":85.26,"sma_20":9799.5,"sma_60":9495.33,"sma_120":9154.5},{"date":"2026-01-20","open":12030,"high":12060,"low":11130,"close":11130,"volume":2625873,"rsi_14":74.18,"sma_20":9940.0,"sma_60":9549.83,"sma_120":9155.58},{"date":"2026-01-21","open":10700,"high":11070,"low":10200,"close":10370,"volume":2231939,"rsi_14":62.97,"sma_20":10032.5,"sma_60":9588.83,"sma_120":9148.0},{"date":"2026-01-22","open":10690,"high":10690,"low":9930,"close":10050,"volume":1625263,"rsi_14":58.15,"sma_20":10094.0,"sma_60":9621.33,"sma_120":9142.92},{"date":"2026-01-23","open":10010,"high":10330,"low":9920,"close":10060,"volume":836510,"rsi_14":60.98,"sma_20":10156.0,"sma_60":9654.33,"sma_120":9142.17},{"date":"2026-01-26","open":10040,"high":10250,"low":9810,"close":10090,"volume":893483,"rsi_14":59.19,"sma_20":10242.5,"sma_60":9690.33,"sma_120":9143.08},{"date":"2026-01-27","open":10150,"high":10280,"low":9850,"close":10200,"volume":908463,"rsi_14":55.6,"sma_20":10318.5,"sma_60":9732.5,"sma_120":9142.25},{"date":"2026-01-28","open":10390,"high":10550,"low":10020,"close":10220,"volume":1344323,"rsi_14":53.75,"sma_20":10405.0,"sma_60":9777.0,"sma_120":9149.75},{"date":"2026-01-29","open":10550,"high":10750,"low":9980,"close":10260,"volume":1594277,"rsi_14":31.06,"sma_20":10475.5,"sma_60":9810.17,"sma_120":9163.0},{"date":"2026-01-30","open":10250,"high":10920,"low":10100,"close":10550,"volume":2553215,"rsi_14":38.39,"sma_20":10549.0,"sma_60":9851.67,"sma_120":9176.67},{"date":"2026-02-02","open":10540,"high":10540,"low":9620,"close":9640,"volume":1083214,"rsi_14":30.42,"sma_20":10590.5,"sma_60":9884.67,"sma_120":9183.58},{"date":"2026-02-03","open":9820,"high":10240,"low":9730,"close":10180,"volume":780737,"rsi_14":36.83,"sma_20":10645.0,"sma_60":9920.17,"sma_120":9196.58},{"date":"2026-02-04","open":10050,"high":10130,"low":9760,"close":9830,"volume":663597,"rsi_14":34.68,"sma_20":10654.5,"sma_60":9909.67,"sma_120":9207.08},{"date":"2026-02-05","open":9670,"high":9690,"low":9250,"close":9260,"volume":693413,"rsi_14":25.73,"sma_20":10624.5,"sma_60":9884.17,"sma_120":9213.58},{"date":"2026-02-06","open":8990,"high":9150,"low":8530,"close":8980,"volume":522778,"rsi_14":20.27,"sma_20":10499.5,"sma_60":9853.17,"sma_120":9219.92},{"date":"2026-02-09","open":9300,"high":9560,"low":9230,"close":9450,"volume":455886,"rsi_14":32.13,"sma_20":10405.5,"sma_60":9826.67,"sma_120":9229.58},{"date":"2026-02-10","open":9500,"high":9550,"low":9260,"close":9290,"volume":328549,"rsi_14":36.83,"sma_20":10305.0,"sma_60":9789.0,"sma_120":9239.33},{"date":"2026-02-11","open":9210,"high":9310,"low":8970,"close":9170,"volume":312610,"rsi_14":38.72,"sma_20":10193.0,"sma_60":9767.17,"sma_120":9250.67},{"date":"2026-02-12","open":9240,"high":9650,"low":9000,"close":9520,"volume":593541,"rsi_14":43.63,"sma_20":10101.5,"sma_60":9758.67,"sma_120":9266.0},{"date":"2026-02-13","open":9330,"high":9440,"low":9190,"close":9200,"volume":274267,"rsi_14":40.18,"sma_20":9974.0,"sma_60":9754.17,"sma_120":9278.58},{"date":"2026-02-19","open":9260,"high":9420,"low":9030,"close":9220,"volume":390164,"rsi_14":38.96,"sma_20":9833.5,"sma_60":9751.67,"sma_120":9292.92},{"date":"2026-02-20","open":9220,"high":9250,"low":8880,"close":8890,"volume":540905,"rsi_14":36.0,"sma_20":9721.5,"sma_60":9736.83,"sma_120":9305.33},{"date":"2026-02-23","open":8970,"high":9080,"low":8780,"close":8820,"volume":334240,"rsi_14":34.94,"sma_20":9644.0,"sma_60":9733.5,"sma_120":9315.67},{"date":"2026-02-24","open":8800,"high":9290,"low":8640,"close":9190,"volume":622308,"rsi_14":36.01,"sma_20":9601.0,"sma_60":9738.5,"sma_120":9327.67},{"date":"2026-02-25","open":9420,"high":9460,"low":9120,"close":9140,"volume":534479,"rsi_14":43.75,"sma_20":9555.0,"sma_60":9732.83,"sma_120":9338.08},{"date":"2026-02-26","open":9150,"high":9610,"low":9070,"close":9360,"volume":736838,"rsi_14":38.86,"sma_20":9518.5,"sma_60":9733.67,"sma_120":9350.92},{"date":"2026-02-27","open":9120,"high":9180,"low":8800,"close":8810,"volume":625148,"rsi_14":36.86,"sma_20":9449.0,"sma_60":9730.5,"sma_120":9359.17},{"date":"2026-03-03","open":8590,"high":8700,"low":8000,"close":8000,"volume":635703,"rsi_14":34.71,"sma_20":9338.0,"sma_60":9706.67,"sma_120":9362.5},{"date":"2026-03-04","open":7500,"high":7800,"low":6390,"close":6550,"volume":925284,"rsi_14":27.03,"sma_20":9152.5,"sma_60":9651.5,"sma_120":9353.42},{"date":"2026-03-05","open":6910,"high":7500,"low":6910,"close":7410,"volume":596827,"rsi_14":32.04,"sma_20":8995.5,"sma_60":9606.5,"sma_120":9352.5},{"date":"2026-03-06","open":7160,"high":7690,"low":7040,"close":7370,"volume":327303,"rsi_14":32.73,"sma_20":8882.0,"sma_60":9552.67,"sma_120":9350.83},{"date":"2026-03-09","open":6900,"high":6980,"low":6510,"close":6790,"volume":327903,"rsi_14":30.23,"sma_20":8712.5,"sma_60":9499.0,"sma_120":9338.67},{"date":"2026-03-10","open":7190,"high":7520,"low":7100,"close":7390,"volume":280667,"rsi_14":33.01,"sma_20":8590.5,"sma_60":9455.67,"sma_120":9333.67},{"date":"2026-03-11","open":7600,"high":7800,"low":7330,"close":7510,"volume":323420,"rsi_14":36.08,"sma_20":8503.0,"sma_60":9408.67,"sma_120":9330.67},{"date":"2026-03-12","open":7510,"high":7570,"low":7300,"close":7400,"volume":178597,"rsi_14":35.23,"sma_20":8424.0,"sma_60":9367.0,"sma_120":9322.92},{"date":"2026-03-13","open":7100,"high":7370,"low":7000,"close":7280,"volume":152019,"rsi_14":36.47,"sma_20":8315.5,"sma_60":9321.0,"sma_120":9313.33},{"date":"2026-03-16","open":7290,"high":7500,"low":7200,"close":7300,"volume":128556,"rsi_14":37.12,"sma_20":8216.0,"sma_60":9279.33,"sma_120":9304.33},{"date":"2026-03-17","open":7460,"high":7700,"low":7440,"close":7480,"volume":218039,"rsi_14":35.03,"sma_20":8131.5,"sma_60":9243.33,"sma_120":9285.42},{"date":"2026-03-18","open":7550,"high":7720,"low":7500,"close":7570,"volume":145608,"rsi_14":36.35,"sma_20":8034.0,"sma_60":9209.33,"sma_120":9265.08},{"date":"2026-03-19","open":7310,"high":7400,"low":7240,"close":7250,"volume":147383,"rsi_14":31.97,"sma_20":7936.5,"sma_60":9179.67,"sma_120":9241.92},{"date":"2026-03-20","open":7280,"high":7430,"low":7180,"close":7290,"volume":114513,"rsi_14":35.77,"sma_20":7840.0,"sma_60":9157.67,"sma_120":9220.5},{"date":"2026-03-23","open":7140,"high":7150,"low":6850,"close":6860,"volume":195534,"rsi_14":38.51,"sma_20":7738.5,"sma_60":9133.33,"sma_120":9193.0},{"date":"2026-03-24","open":7320,"high":7790,"low":7000,"close":7160,"volume":405066,"rsi_14":58.01,"sma_20":7655.5,"sma_60":9110.67,"sma_120":9172.0},{"date":"2026-03-25","open":7240,"high":7370,"low":7150,"close":7180,"volume":173239,"rsi_14":46.13,"sma_20":7555.0,"sma_60":9083.33,"sma_120":9149.92},{"date":"2026-03-26","open":7120,"high":7300,"low":6880,"close":6900,"volume":202102,"rsi_14":42.68,"sma_20":7443.0,"sma_60":9051.33,"sma_120":9121.42},{"date":"2026-03-27","open":6700,"high":6900,"low":6530,"close":6830,"volume":207294,"rsi_14":50.74,"sma_20":7316.5,"sma_60":9025.83,"sma_120":9093.33},{"date":"2026-03-30","open":6510,"high":6730,"low":6450,"close":6600,"volume":119313,"rsi_14":33.05,"sma_20":7206.0,"sma_60":8991.17,"sma_120":9068.17},{"date":"2026-03-31","open":6550,"high":6560,"low":6150,"close":6180,"volume":193047,"rsi_14":24.71,"sma_20":7115.0,"sma_60":8952.67,"sma_120":9045.0},{"date":"2026-04-01","open":6401,"high":6750,"low":6401,"close":6740,"volume":156259,"rsi_14":39.68,"sma_20":7125.5,"sma_60":8917.83,"sma_120":9024.42},{"date":"2026-04-02","open":6880,"high":6880,"low":6150,"close":6180,"volume":190428,"rsi_14":34.55,"sma_20":7064.0,"sma_60":8869.5,"sma_120":9000.75},{"date":"2026-04-03","open":6340,"high":6500,"low":6280,"close":6370,"volume":93032,"rsi_14":37.53,"sma_20":7014.0,"sma_60":8828.83,"sma_120":8975.08},{"date":"2026-04-06","open":6370,"high":6600,"low":6330,"close":6430,"volume":92825,"rsi_14":35.46,"sma_20":6996.0,"sma_60":8784.5,"sma_120":8946.25},{"date":"2026-04-07","open":6510,"high":6570,"low":6160,"close":6290,"volume":116441,"rsi_14":32.51,"sma_20":6941.0,"sma_60":8728.67,"sma_120":8919.0},{"date":"2026-04-08","open":6520,"high":6900,"low":6520,"close":6900,"volume":215007,"rsi_14":45.57,"sma_20":6910.5,"sma_60":8679.33,"sma_120":8901.58},{"date":"2026-04-09","open":6870,"high":6870,"low":6570,"close":6620,"volume":111737,"rsi_14":42.0,"sma_20":6871.5,"sma_60":8598.33,"sma_120":8886.58},{"date":"2026-04-10","open":6690,"high":6980,"low":6620,"close":6820,"volume":203164,"rsi_14":49.49,"sma_20":6848.5,"sma_60":8523.17,"sma_120":8870.92},{"date":"2026-04-13","open":6710,"high":6940,"low":6600,"close":6810,"volume":90287,"rsi_14":45.23,"sma_20":6824.0,"sma_60":8448.33,"sma_120":8856.0},{"date":"2026-04-14","open":6950,"high":7390,"low":6950,"close":7220,"volume":322601,"rsi_14":50.49,"sma_20":6811.0,"sma_60":8378.5,"sma_120":8848.58},{"date":"2026-04-15","open":7430,"high":7480,"low":7210,"close":7280,"volume":169495,"rsi_14":54.95,"sma_20":6796.5,"sma_60":8310.67,"sma_120":8840.17},{"date":"2026-04-16","open":7360,"high":7590,"low":7270,"close":7390,"volume":211250,"rsi_14":57.22,"sma_20":6803.5,"sma_60":8238.0,"sma_120":8833.33},{"date":"2026-04-17","open":7480,"high":7480,"low":7210,"close":7370,"volume":110767,"rsi_14":60.49,"sma_20":6807.5,"sma_60":8160.33,"sma_120":8827.83},{"date":"2026-04-20","open":7370,"high":7380,"low":7150,"close":7180,"volume":185146,"rsi_14":64.53,"sma_20":6823.5,"sma_60":8094.5,"sma_120":8822.17},{"date":"2026-04-21","open":7230,"high":7540,"low":7200,"close":7270,"volume":216398,"rsi_14":58.64,"sma_20":6829.0,"sma_60":8042.83,"sma_120":8815.83},{"date":"2026-04-22","open":7360,"high":7410,"low":7100,"close":7360,"volume":139430,"rsi_14":73.98,"sma_20":6838.0,"sma_60":7998.0,"sma_120":8809.67},{"date":"2026-04-23","open":7420,"high":7440,"low":7100,"close":7270,"volume":153041,"rsi_14":69.07,"sma_20":6856.5,"sma_60":7951.5,"sma_120":8802.92},{"date":"2026-04-24","open":7270,"high":7870,"low":7270,"close":7500,"volume":598598,"rsi_14":71.15,"sma_20":6890.0,"sma_60":7908.33,"sma_120":8799.33},{"date":"2026-04-27","open":7590,"high":8050,"low":7450,"close":7710,"volume":466846,"rsi_14":77.31,"sma_20":6945.5,"sma_60":7866.83,"sma_120":8799.67},{"date":"2026-04-28","open":7710,"high":7740,"low":7330,"close":7340,"volume":209605,"rsi_14":59.32,"sma_20":7003.5,"sma_60":7818.83,"sma_120":8797.92},{"date":"2026-04-29","open":7240,"high":7390,"low":7180,"close":7340,"volume":105248,"rsi_14":67.31,"sma_20":7032.5,"sma_60":7770.17,"sma_120":8820.92},{"date":"2026-04-30","open":7380,"high":7840,"low":7250,"close":7270,"volume":264519,"rsi_14":49.66,"sma_20":7260.0,"sma_60":6993.33,"sma_120":7937.92},{"date":"2026-05-04","open":7330,"high":7530,"low":7300,"close":7380,"volume":176367,"rsi_14":63.9,"sma_20":7137.5,"sma_60":7677.83,"sma_120":8781.25},{"date":"2026-05-06","open":7450,"high":7800,"low":7420,"close":7450,"volume":467239,"rsi_14":56.73,"sma_20":7188.5,"sma_60":7632.33,"sma_120":8776.25},{"date":"2026-05-07","open":7480,"high":7560,"low":7000,"close":7060,"volume":277842,"rsi_14":44.61,"sma_20":7227.0,"sma_60":7586.17,"sma_120":8747.92},{"date":"2026-05-08","open":7060,"high":7190,"low":6850,"close":6910,"volume":193073,"rsi_14":38.46,"sma_20":7227.5,"sma_60":7547.0,"sma_120":8715.58},{"date":"2026-05-11","open":7020,"high":7200,"low":6620,"close":6640,"volume":283133,"rsi_14":34.33,"sma_20":7228.5,"sma_60":7508.0,"sma_120":8680.58},{"date":"2026-05-12","open":6650,"high":6710,"low":6150,"close":6380,"volume":290907,"rsi_14":33.33,"sma_20":7206.5,"sma_60":7456.83,"sma_120":8641.75},{"date":"2026-05-13","open":6380,"high":6590,"low":6170,"close":6460,"volume":168861,"rsi_14":33.05,"sma_20":7189.0,"sma_60":7409.67,"sma_120":8599.33},{"date":"2026-05-14","open":6460,"high":6590,"low":6200,"close":6500,"volume":166245,"rsi_14":31.62,"sma_20":7153.0,"sma_60":7365.17,"sma_120":8566.17},{"date":"2026-05-15","open":6500,"high":6510,"low":5770,"close":5910,"volume":273609,"rsi_14":26.06,"sma_20":7084.5,"sma_60":7305.0,"sma_120":8531.83},{"date":"2026-05-18","open":5890,"high":5890,"low":5310,"close":5710,"volume":301382,"rsi_14":18.15,"sma_20":7000.5,"sma_60":7246.83,"sma_120":8500.5},{"date":"2026-05-19","open":5660,"high":5660,"low":5370,"close":5450,"volume":136226,"rsi_14":10.49,"sma_20":6904.5,"sma_60":7184.0,"sma_120":8467.83},{"date":"2026-05-20","open":5380,"high":5500,"low":5120,"close":5260,"volume":177479,"rsi_14":11.19,"sma_20":6808.5,"sma_60":7123.5,"sma_120":8430.17},{"date":"2026-05-21","open":5340,"high":5630,"low":5340,"close":5600,"volume":151477,"rsi_14":21.19,"sma_20":6725.0,"sma_60":7069.83,"sma_120":8401.67},{"date":"2026-05-22","open":5610,"high":5900,"low":5610,"close":5770,"volume":126357,"rsi_14":25.96,"sma_20":6645.5,"sma_60":7012.83,"sma_120":8375.67},{"date":"2026-05-26","open":5800,"high":5980,"low":5650,"close":5700,"volume":142943,"rsi_14":22.73,"sma_20":6567.0,"sma_60":6955.5,"sma_120":8344.17},{"date":"2026-05-27","open":5760,"high":5960,"low":5440,"close":5480,"volume":179643,"rsi_14":19.5,"sma_20":6466.0,"sma_60":6890.83,"sma_120":8312.25},{"date":"2026-05-28","open":5480,"high":5480,"low":4985,"close":5210,"volume":234761,"rsi_14":20.26,"sma_20":6341.0,"sma_60":6830.83,"sma_120":8280.67},{"date":"2026-05-29","open":5230,"high":5360,"low":4900,"close":5060,"volume":181919,"rsi_14":20.26,"sma_20":6227.0,"sma_60":6781.83,"sma_120":8244.25},{"date":"2026-06-01","open":4905,"high":5100,"low":4805,"close":4895,"volume":200498,"rsi_14":20.97,"sma_20":6104.75,"sma_60":6754.25,"sma_120":8202.88},{"date":"2026-06-02","open":4775,"high":4925,"low":4645,"close":4715,"volume":169369,"rsi_14":21.54,"sma_20":5977.0,"sma_60":6709.33,"sma_120":8157.92},{"date":"2026-06-04","open":4675,"high":5100,"low":4675,"close":4735,"volume":123828,"rsi_14":19.9,"sma_20":5844.75,"sma_60":6665.42,"sma_120":8109.04},{"date":"2026-06-05","open":4690,"high":4690,"low":4380,"close":4550,"volume":119246,"rsi_14":17.61,"sma_20":5699.75,"sma_60":6628.08,"sma_120":8063.54},{"date":"2026-06-08","open":4300,"high":4400,"low":4045,"close":4110,"volume":216486,"rsi_14":18.53,"sma_20":5552.25,"sma_60":6573.42,"sma_120":8014.54},{"date":"2026-06-09","open":3980,"high":4445,"low":3980,"close":4440,"volume":160116,"rsi_14":28.76,"sma_20":5428.75,"sma_60":6522.25,"sma_120":7965.46},{"date":"2026-06-10","open":4310,"high":4490,"low":4240,"close":4350,"volume":75923,"rsi_14":30.5,"sma_20":5314.25,"sma_60":6471.42,"sma_120":7919.21},{"date":"2026-06-11","open":4240,"high":4720,"low":4210,"close":4630,"volume":176522,"rsi_14":39.18,"sma_20":5226.75,"sma_60":6427.25,"sma_120":7874.12},{"date":"2026-06-12","open":4670,"high":4965,"low":4670,"close":4760,"volume":139912,"rsi_14":34.44,"sma_20":5141.75,"sma_60":6384.92,"sma_120":7832.12},{"date":"2026-06-15","open":4815,"high":4960,"low":4620,"close":4680,"volume":74910,"rsi_14":29.12,"sma_20":5050.75,"sma_60":6338.25,"sma_120":7790.79},{"date":"2026-06-16","open":4675,"high":4755,"low":4510,"close":4560,"volume":61583,"rsi_14":28.57,"sma_20":4983.25,"sma_60":6288.08,"sma_120":7748.71},{"date":"2026-06-17","open":4580,"high":4740,"low":4480,"close":4640,"volume":98484,"rsi_14":52.9,"sma_20":4634.75,"sma_60":5996.92,"sma_120":7511.38},{"date":"2026-06-18","open":4640,"high":4640,"low":4420,"close":4435,"volume":72079,"rsi_14":34.22,"sma_20":4879.0,"sma_60":6197.0,"sma_120":7677.33},{"date":"2026-06-19","open":4400,"high":4660,"low":4100,"close":4235,"volume":108964,"rsi_14":33.53,"sma_20":4827.75,"sma_60":6153.25,"sma_120":7643.29},{"date":"2026-06-22","open":4055,"high":4820,"low":3960,"close":4080,"volume":130557,"rsi_14":33.67,"sma_20":4751.75,"sma_60":6101.92,"sma_120":7606.29},{"date":"2026-06-23","open":3950,"high":4095,"low":3720,"close":3720,"volume":259241,"rsi_14":31.4,"sma_20":4649.25,"sma_60":6044.25,"sma_120":7563.79},{"date":"2026-06-24","open":3700,"high":3930,"low":3430,"close":3530,"volume":207621,"rsi_14":28.82,"sma_20":4540.75,"sma_60":5988.08,"sma_120":7519.71},{"date":"2026-06-25","open":3535,"high":3795,"low":3430,"close":3480,"volume":147982,"rsi_14":30.26,"sma_20":4440.75,"sma_60":5932.25,"sma_120":7479.04},{"date":"2026-06-26","open":3435,"high":3485,"low":3200,"close":3330,"volume":174672,"rsi_14":33.88,"sma_20":4346.75,"sma_60":5877.75,"sma_120":7434.46},{"date":"2026-06-29","open":3215,"high":3685,"low":3215,"close":3680,"volume":113304,"rsi_14":34.43,"sma_20":4277.75,"sma_60":5836.08,"sma_120":7394.38},{"date":"2026-06-30","open":3650,"high":3750,"low":3575,"close":3585,"volume":48506,"rsi_14":34.36,"sma_20":4212.25,"sma_60":5783.17,"sma_120":7350.5},{"date":"2026-07-01","open":3800,"high":3855,"low":3500,"close":3650,"volume":71972,"rsi_14":28.03,"sma_20":4159.0,"sma_60":5741.0,"sma_120":7305.25},{"date":"2026-07-02","open":3615,"high":3615,"low":3350,"close":3355,"volume":70367,"rsi_14":20.67,"sma_20":4090.0,"sma_60":5690.75,"sma_120":7259.79},{"date":"2026-07-03","open":3325,"high":3490,"low":3210,"close":3475,"volume":93453,"rsi_14":25.26,"sma_20":4036.25,"sma_60":5641.5,"sma_120":7213.0},{"date":"2026-07-06","open":3460,"high":3570,"low":3375,"close":3420,"volume":66277,"rsi_14":25.95,"sma_20":4001.75,"sma_60":5593.67,"sma_120":7161.17},{"date":"2026-07-07","open":3390,"high":3540,"low":3270,"close":3315,"volume":59063,"rsi_14":22.34,"sma_20":3945.5,"sma_60":5533.92,"sma_120":7106.62},{"date":"2026-07-08","open":3215,"high":3380,"low":3065,"close":3115,"volume":79308,"rsi_14":22.38,"sma_20":3883.75,"sma_60":5475.5,"sma_120":7036.92},{"date":"2026-07-09","open":3060,"high":3365,"low":3060,"close":3225,"volume":84376,"rsi_14":28.04,"sma_20":3813.5,"sma_60":5415.58,"sma_120":6969.38},{"date":"2026-07-10","open":3240,"high":3490,"low":3240,"close":3410,"volume":57016,"rsi_14":35.62,"sma_20":3746.0,"sma_60":5358.92,"sma_120":6903.62},{"date":"2026-07-13","open":3410,"high":3525,"low":3100,"close":3265,"volume":100337,"rsi_14":39.24,"sma_20":3675.25,"sma_60":5293.0,"sma_120":6835.75},{"date":"2026-07-14","open":3215,"high":3215,"low":2945,"close":3035,"volume":129328,"rsi_14":38.52,"sma_20":3599.0,"sma_60":5222.25,"sma_120":6766.46},{"date":"2026-07-15","open":3070,"high":3315,"low":3070,"close":3270,"volume":116582,"rsi_14":45.51,"sma_20":3530.5,"sma_60":5153.58,"sma_120":6695.79},{"date":"2026-07-16","open":3185,"high":3305,"low":3050,"close":3125,"volume":45740,"rsi_14":45.61,"sma_20":3465.0,"sma_60":5082.83,"sma_120":6621.58},{"date":"2026-07-20","open":3050,"high":3080,"low":2825,"close":2900,"volume":114102,"rsi_14":32.35,"sma_20":3398.25,"sma_60":5011.5,"sma_120":6553.0},{"date":"2026-07-21","open":2895,"high":3135,"low":2850,"close":3005,"volume":84436,"rsi_14":36.94,"sma_20":3344.5,"sma_60":4940.42,"sma_120":6491.62},{"date":"2026-07-22","open":3025,"high":3225,"low":3010,"close":3015,"volume":112548,"rsi_14":35.33,"sma_20":3309.25,"sma_60":4868.0,"sma_120":6433.0},{"date":"2026-07-23","open":3030,"high":3285,"low":3030,"close":3250,"volume":106816,"rsi_14":47.51,"sma_20":3295.25,"sma_60":4801.0,"sma_120":6376.25},{"date":"2026-07-24","open":3240,"high":3240,"low":3050,"close":3055,"volume":60745,"rsi_14":40.37,"sma_20":3274.0,"sma_60":4726.92,"sma_120":6317.62},{"date":"2026-07-27","open":3070,"high":3200,"low":3070,"close":3115,"volume":41215,"rsi_14":43.02,"sma_20":3263.25,"sma_60":4650.33,"sma_120":6258.58},{"date":"2026-07-28","open":2995,"high":3065,"low":2800,"close":2835,"volume":94471,"rsi_14":39.83,"sma_20":3221.0,"sma_60":4575.25,"sma_120":6197.04},{"date":"2026-07-29","open":2840,"high":2975,"low":2370,"close":2445,"volume":227336,"rsi_14":36.86,"sma_20":3164.0,"sma_60":4493.67,"sma_120":6131.92},{"date":"2026-07-30","open":1959,"high":2580,"low":1959,"close":2430,"volume":173077,"rsi_14":33.81,"sma_20":3103.0,"sma_60":4413.0,"sma_120":6064.25},{"date":"2026-07-31","open":2505,"high":2895,"low":2505,"close":2840,"volume":146297,"rsi_14":39.37,"sma_20":3077.25,"sma_60":4337.33,"sma_120":6007.58},{"date":"2026-08-03","open":2800,"high":3050,"low":2770,"close":2935,"volume":97165,"rsi_14":43.73,"sma_20":3050.25,"sma_60":4262.08,"sma_120":5947.21},{"date":"2026-08-04","open":2910,"high":3120,"low":2910,"close":3095,"volume":54573,"rsi_14":51.17,"sma_20":3034.0,"sma_60":4196.0,"sma_120":5891.08},{"date":"2026-08-05","open":3115,"high":3270,"low":3115,"close":3190,"volume":57559,"rsi_14":48.35,"sma_20":3027.75,"sma_60":4134.0,"sma_120":5840.5},{"date":"2026-08-06","open":3160,"high":3265,"low":3055,"close":3080,"volume":36684,"rsi_14":49.06,"sma_20":3026.0,"sma_60":4074.67,"sma_120":5791.33},{"date":"2026-08-07","open":3090,"high":3175,"low":2980,"close":3095,"volume":41272,"rsi_14":54.48,"sma_20":3019.5,"sma_60":4019.92,"sma_120":5738.38},{"date":"2026-08-10","open":3100,"high":3265,"low":3075,"close":3195,"volume":49074,"rsi_14":54.38,"sma_20":3008.75,"sma_60":3965.5,"sma_120":5687.58},{"date":"2026-08-11","open":3165,"high":3250,"low":3140,"close":3230,"volume":51194,"rsi_14":54.9,"sma_20":3007.0,"sma_60":3911.0,"sma_120":5638.08},{"date":"2026-08-12","open":3200,"high":3310,"low":3155,"close":3300,"volume":75835,"rsi_14":51.23,"sma_20":3020.25,"sma_60":3867.5,"sma_120":5586.25},{"date":"2026-08-13","open":3275,"high":3350,"low":3200,"close":3305,"volume":65323,"rsi_14":56.79,"sma_20":3022.0,"sma_60":3827.42,"sma_120":5537.12},{"date":"2026-08-14","open":3340,"high":3355,"low":3180,"close":3290,"volume":73356,"rsi_14":54.87,"sma_20":3030.25,"sma_60":3791.42,"sma_120":5487.71},{"date":"2026-08-18","open":3305,"high":3400,"low":3155,"close":3280,"volume":59159,"rsi_14":64.59,"sma_20":3049.25,"sma_60":3758.42,"sma_120":5440.96},{"date":"2026-08-19","open":3120,"high":3235,"low":3095,"close":3175,"volume":37960,"rsi_14":79.44,"sma_20":3057.75,"sma_60":3718.0,"sma_120":5393.92},{"date":"2026-08-20","open":3155,"high":3305,"low":3155,"close":3170,"volume":37437,"rsi_14":80.08,"sma_20":3065.5,"sma_60":3674.67,"sma_120":5343.75},{"date":"2026-08-21","open":3200,"high":3200,"low":2960,"close":3000,"volume":55475,"rsi_14":58.08,"sma_20":3053.0,"sma_60":3629.67,"sma_120":5292.58},{"date":"2026-08-24","open":3010,"high":3075,"low":2975,"close":2990,"volume":21686,"rsi_14":53.04,"sma_20":3049.75,"sma_60":3588.17,"sma_120":5239.5},{"date":"2026-08-25","open":2925,"high":3100,"low":2845,"close":3075,"volume":36365,"rsi_14":48.8,"sma_20":3047.75,"sma_60":3552.58,"sma_120":5191.71},{"date":"2026-08-26","open":3075,"high":3090,"low":2985,"close":3075,"volume":18086,"rsi_14":42.18,"sma_20":3059.75,"sma_60":3519.5,"sma_120":5150.67},{"date":"2026-08-27","open":3120,"high":3145,"low":3015,"close":3140,"volume":19415,"rsi_14":54.35,"sma_20":3094.5,"sma_60":3490.25,"sma_120":5122.25},{"date":"2026-08-28","open":3140,"high":3175,"low":3020,"close":3110,"volume":31031,"rsi_14":51.06,"sma_20":3128.5,"sma_60":3463.5,"sma_120":5086.42},{"date":"2026-08-31","open":3110,"high":3115,"low":2985,"close":3090,"volume":24269,"rsi_14":41.6,"sma_20":3141.0,"sma_60":3436.08,"sma_120":5050.75},{"date":"2026-09-01","open":3060,"high":3110,"low":2990,"close":3040,"volume":26388,"rsi_14":35.16,"sma_20":3146.25,"sma_60":3410.92,"sma_120":5019.5},{"date":"2026-09-02","open":3000,"high":3040,"low":2915,"close":2955,"volume":41060,"rsi_14":23.66,"sma_20":3139.25,"sma_60":3391.67,"sma_120":4982.54},{"date":"2026-09-03","open":2970,"high":3035,"low":2875,"close":2950,"volume":51268,"rsi_14":22.9,"sma_20":3127.25,"sma_60":3366.83,"sma_120":4944.54},{"date":"2026-09-04","open":2905,"high":3025,"low":2905,"close":2970,"volume":35103,"rsi_14":25.76,"sma_20":3121.75,"sma_60":3343.83,"sma_120":4907.62},{"date":"2026-09-07","open":2950,"high":3000,"low":2930,"close":2960,"volume":41711,"rsi_14":25.76,"sma_20":3115.0,"sma_60":3316.0,"sma_120":4871.62},{"date":"2026-09-08","open":2980,"high":3020,"low":2920,"close":2920,"volume":40443,"rsi_14":28.57,"sma_20":3101.25,"sma_60":3285.33,"sma_120":4835.12},{"date":"2026-09-09","open":2895,"high":2990,"low":2895,"close":2940,"volume":54221,"rsi_14":31.15,"sma_20":3086.75,"sma_60":3256.33,"sma_120":4797.29},{"date":"2026-09-10","open":2965,"high":3000,"low":2900,"close":3000,"volume":40325,"rsi_14":50.0,"sma_20":3071.75,"sma_60":3230.33,"sma_120":4759.21},{"date":"2026-09-11","open":2970,"high":2970,"low":2905,"close":2925,"volume":38420,"rsi_14":44.25,"sma_20":3052.75,"sma_60":3201.75,"sma_120":4723.17},{"date":"2026-09-14","open":2900,"high":2920,"low":2735,"close":2770,"volume":43294,"rsi_14":25.98,"sma_20":3026.75,"sma_60":3174.0,"sma_120":4685.5},{"date":"2026-09-15","open":2800,"high":2920,"low":2750,"close":2850,"volume":40088,"rsi_14":34.27,"sma_20":3005.25,"sma_60":3150.92,"sma_120":4652.08},{"date":"2026-09-16","open":2865,"high":3115,"low":2780,"close":2870,"volume":49936,"rsi_14":29.85,"sma_20":2990.0,"sma_60":3130.75,"sma_120":4616.33},{"date":"2026-09-17","open":2860,"high":3650,"low":2860,"close":3440,"volume":1084296,"rsi_14":63.64,"sma_20":3003.5,"sma_60":3126.08,"sma_120":4585.17},{"date":"2026-09-18","open":3425,"high":3540,"low":3330,"close":3460,"volume":240958,"rsi_14":65.29,"sma_20":3026.5,"sma_60":3124.92,"sma_120":4556.5},{"date":"2026-09-21","open":3500,"high":3580,"low":3365,"close":3470,"volume":143776,"rsi_14":68.38,"sma_20":3050.5,"sma_60":3124.75,"sma_120":4528.5},{"date":"2026-09-22","open":3475,"high":3845,"low":3385,"close":3430,"volume":520012,"rsi_14":71.11,"sma_20":3068.25,"sma_60":3126.42,"sma_120":4502.08},{"date":"2026-09-23","open":3420,"high":3495,"low":3345,"close":3350,"volume":71583,"rsi_14":66.67,"sma_20":3082.0,"sma_60":3120.92,"sma_120":4478.5},{"date":"2026-09-28","open":3385,"high":3445,"low":3305,"close":3325,"volume":77228,"rsi_14":64.73,"sma_20":3091.25,"sma_60":3116.58,"sma_120":4449.88},{"date":"2026-09-29","open":3355,"high":4095,"low":3300,"close":3800,"volume":4419046,"rsi_14":75.15,"sma_20":3125.75,"sma_60":3119.08,"sma_120":4430.04},{"date":"2026-09-30","open":3850,"high":3950,"low":3670,"close":3730,"volume":693756,"rsi_14":73.82,"sma_20":3157.75,"sma_60":3125.33,"sma_120":4408.04},{"date":"2026-10-01","open":3700,"high":4040,"low":3655,"close":3850,"volume":1333144,"rsi_14":75.35,"sma_20":3198.5,"sma_60":3131.67,"sma_120":4386.58},{"date":"2026-10-02","open":3875,"high":4000,"low":3725,"close":3830,"volume":467850,"rsi_14":73.45,"sma_20":3242.25,"sma_60":3138.5,"sma_120":4366.08},{"date":"2026-10-06","open":3870,"high":4015,"low":3840,"close":3915,"volume":503256,"rsi_14":77.97,"sma_20":3290.25,"sma_60":3148.42,"sma_120":4341.17},{"date":"2026-10-07","open":3900,"high":3910,"low":3595,"close":3750,"volume":197240,"rsi_14":77.53,"sma_20":3329.25,"sma_60":3159.0,"sma_120":4317.25},{"date":"2026-10-08","open":3750,"high":3825,"low":3560,"close":3725,"volume":270657,"rsi_14":75.36,"sma_20":3367.5,"sma_60":3167.33,"sma_120":4291.46},{"date":"2026-10-12","open":3780,"high":3780,"low":3420,"close":3460,"volume":163905,"rsi_14":64.97,"sma_20":3394.5,"sma_60":3168.17,"sma_120":4263.54},{"date":"2026-10-13","open":3375,"high":3465,"low":3105,"close":3235,"volume":153861,"rsi_14":43.69,"sma_20":3409.25,"sma_60":3167.67,"sma_120":4230.33},{"date":"2026-10-14","open":3305,"high":3440,"low":3165,"close":3240,"volume":99725,"rsi_14":43.17,"sma_20":3421.25,"sma_60":3171.08,"sma_120":4196.67},{"date":"2026-10-15","open":3090,"high":3095,"low":2750,"close":2820,"volume":140097,"rsi_14":33.91,"sma_20":3416.0,"sma_60":3163.58,"sma_120":4158.58},{"date":"2026-10-16","open":2880,"high":3035,"low":2880,"close":2970,"volume":79266,"rsi_14":39.2,"sma_20":3426.0,"sma_60":3161.0,"sma_120":4121.92},{"date":"2026-10-19","open":2810,"high":3165,"low":2805,"close":3115,"volume":73803,"rsi_14":44.65,"sma_20":3439.25,"sma_60":3164.58,"sma_120":4088.04},{"date":"2026-10-20","open":3070,"high":3070,"low":2900,"close":2910,"volume":46728,"rsi_14":41.26,"sma_20":3441.25,"sma_60":3163.0,"sma_120":4051.71},{"date":"2026-10-21","open":2930,"high":3045,"low":2895,"close":2940,"volume":69280,"rsi_14":27.72,"sma_20":3416.25,"sma_60":3161.75,"sma_120":4014.88},{"date":"2026-10-22","open":2925,"high":2990,"low":2780,"close":2820,"volume":44506,"rsi_14":27.02,"sma_20":3384.25,"sma_60":3154.58,"sma_120":3977.79},{"date":"2026-10-23","open":2744,"high":2744,"low":2606,"close":2690,"volume":75027}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":180.64,"pbr":1.61,"per":14.89,"roa":1.2,"roe":2.65,"grade":"C","comment":"PER 15.11배, ROE 2.65%","revenue":175289865774.0,"analysis":"PER 15.1배입니다. ROE 2.6%입니다. 시가총액 644.21억. 매출 1752.90억, 영업이익 14.37억.","eps_basis":"TTM","debt_ratio":1.2088423885720965,"market_cap":63476777350,"net_income":4264237900.0,"total_debt":47643380882.0,"ttm_window":"2025Q3~2026Q2","gross_margin":6.96,"total_assets":87055781814.0,"total_equity":39412400932.0,"profit_margin":2.43,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":1437499386.0,"operating_margin":0.82,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2690.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2025-07-07","close":7960.0},{"date":"2025-07-08","close":10340.0},{"date":"2025-07-09","close":10670.0},{"date":"2025-07-10","close":10750.0},{"date":"2025-07-11","close":13000.0},{"date":"2025-07-14","close":13550.0},{"date":"2025-07-15","close":13030.0},{"date":"2025-07-16","close":12760.0},{"date":"2025-07-17","close":11460.0},{"date":"2025-07-18","close":11060.0},{"date":"2025-07-21","close":11950.0},{"date":"2025-07-22","close":11000.0},{"date":"2025-07-23","close":11000.0},{"date":"2025-07-24","close":11280.0},{"date":"2025-07-25","close":10660.0},{"date":"2025-07-28","close":10150.0},{"date":"2025-07-29","close":9980.0},{"date":"2025-07-30","close":10300.0},{"date":"2025-07-31","close":9320.0},{"date":"2025-08-01","close":8670.0},{"date":"2025-08-04","close":8910.0},{"date":"2025-08-05","close":8810.0},{"date":"2025-08-06","close":8620.0},{"date":"2025-08-07","close":8570.0},{"date":"2025-08-08","close":8480.0},{"date":"2025-08-11","close":8220.0},{"date":"2025-08-12","close":8290.0},{"date":"2025-08-13","close":8120.0},{"date":"2025-08-14","close":7810.0},{"date":"2025-08-18","close":7680.0},{"date":"2025-08-19","close":7690.0},{"date":"2025-08-20","close":7500.0},{"date":"2025-08-21","close":7400.0},{"date":"2025-08-22","close":7580.0},{"date":"2025-08-25","close":7750.0},{"date":"2025-08-26","close":7890.0},{"date":"2025-08-27","close":7820.0},{"date":"2025-08-28","close":7820.0},{"date":"2025-08-29","close":7600.0},{"date":"2025-09-01","close":7640.0},{"date":"2025-09-02","close":7520.0},{"date":"2025-09-03","close":7570.0},{"date":"2025-09-04","close":8250.0},{"date":"2025-09-05","close":7990.0},{"date":"2025-09-08","close":7870.0},{"date":"2025-09-09","close":8330.0},{"date":"2025-09-10","close":8430.0},{"date":"2025-09-11","close":8380.0},{"date":"2025-09-12","close":9750.0},{"date":"2025-09-15","close":10010.0},{"date":"2025-09-16","close":10030.0},{"date":"2025-09-17","close":9860.0},{"date":"2025-09-18","close":10220.0},{"date":"2025-09-19","close":9680.0},{"date":"2025-09-22","close":9830.0},{"date":"2025-09-23","close":10320.0},{"date":"2025-09-24","close":10200.0},{"date":"2025-09-25","close":9620.0},{"date":"2025-09-26","close":8960.0},{"date":"2025-09-29","close":9230.0},{"date":"2025-09-30","close":9020.0},{"date":"2025-10-01","close":9450.0},{"date":"2025-10-02","close":9950.0},{"date":"2025-10-10","close":9560.0},{"date":"2025-10-13","close":8990.0},{"date":"2025-10-14","close":8420.0},{"date":"2025-10-15","close":8700.0},{"date":"2025-10-16","close":8600.0},{"date":"2025-10-17","close":8110.0},{"date":"2025-10-20","close":8290.0},{"date":"2025-10-21","close":8210.0},{"date":"2025-10-22","close":8030.0},{"date":"2025-10-23","close":7860.0},{"date":"2025-10-24","close":8030.0},{"date":"2025-10-27","close":8100.0},{"date":"2025-10-28","close":8080.0},{"date":"2025-10-29","close":7930.0},{"date":"2025-10-30","close":7670.0},{"date":"2025-10-31","close":7550.0},{"date":"2025-11-03","close":8270.0},{"date":"2025-11-04","close":8060.0},{"date":"2025-11-05","close":7660.0},{"date":"2025-11-06","close":8050.0},{"date":"2025-11-07","close":10460.0},{"date":"2025-11-10","close":10790.0},{"date":"2025-11-11","close":10840.0},{"date":"2025-11-12","close":11040.0},{"date":"2025-11-13","close":11550.0},{"date":"2025-11-14","close":10480.0},{"date":"2025-11-17","close":10030.0},{"date":"2025-11-18","close":9470.0},{"date":"2025-11-19","close":9370.0},{"date":"2025-11-20","close":9780.0},{"date":"2025-11-21","close":9020.0},{"date":"2025-11-24","close":8890.0},{"date":"2025-11-25","close":9480.0},{"date":"2025-11-26","close":9310.0},{"date":"2025-11-27","close":9000.0},{"date":"2025-11-28","close":9430.0},{"date":"2025-12-01","close":9860.0},{"date":"2025-12-02","close":10110.0},{"date":"2025-12-03","close":10600.0},{"date":"2025-12-04","close":10010.0},{"date":"2025-12-05","close":9990.0},{"date":"2025-12-08","close":10330.0},{"date":"2025-12-09","close":9900.0},{"date":"2025-12-10","close":10040.0},{"date":"2025-12-11","close":9800.0},{"date":"2025-12-12","close":9640.0},{"date":"2025-12-15","close":9610.0},{"date":"2025-12-16","close":9030.0},{"date":"2025-12-17","close":8610.0},{"date":"2025-12-18","close":8320.0},{"date":"2025-12-19","close":8520.0},{"date":"2025-12-22","close":8820.0},{"date":"2025-12-23","close":8820.0},{"date":"2025-12-24","close":8360.0},{"date":"2025-12-26","close":8680.0},{"date":"2025-12-29","close":8490.0},{"date":"2025-12-30","close":8850.0},{"date":"2026-01-02","close":9080.0},{"date":"2026-01-05","close":8810.0},{"date":"2026-01-06","close":9090.0},{"date":"2026-01-07","close":9640.0},{"date":"2026-01-08","close":9860.0},{"date":"2026-01-09","close":11480.0},{"date":"2026-01-12","close":11330.0},{"date":"2026-01-13","close":11300.0},{"date":"2026-01-14","close":11410.0},{"date":"2026-01-15","close":11350.0},{"date":"2026-01-16","close":11750.0},{"date":"2026-01-19","close":12030.0},{"date":"2026-01-20","close":11130.0},{"date":"2026-01-21","close":10370.0},{"date":"2026-01-22","close":10050.0},{"date":"2026-01-23","close":10060.0},{"date":"2026-01-26","close":10090.0},{"date":"2026-01-27","close":10200.0},{"date":"2026-01-28","close":10220.0},{"date":"2026-01-29","close":10260.0},{"date":"2026-01-30","close":10550.0},{"date":"2026-02-02","close":9640.0},{"date":"2026-02-03","close":10180.0},{"date":"2026-02-04","close":9830.0},{"date":"2026-02-05","close":9260.0},{"date":"2026-02-06","close":8980.0},{"date":"2026-02-09","close":9450.0},{"date":"2026-02-10","close":9290.0},{"date":"2026-02-11","close":9170.0},{"date":"2026-02-12","close":9520.0},{"date":"2026-02-13","close":9200.0},{"date":"2026-02-19","close":9220.0},{"date":"2026-02-20","close":8890.0},{"date":"2026-02-23","close":8820.0},{"date":"2026-02-24","close":9190.0},{"date":"2026-02-25","close":9140.0},{"date":"2026-02-26","close":9360.0},{"date":"2026-02-27","close":8810.0},{"date":"2026-03-03","close":8000.0},{"date":"2026-03-04","close":6550.0},{"date":"2026-03-05","close":7410.0},{"date":"2026-03-06","close":7370.0},{"date":"2026-03-09","close":6790.0},{"date":"2026-03-10","close":7390.0},{"date":"2026-03-11","close":7510.0},{"date":"2026-03-12","close":7400.0},{"date":"2026-03-13","close":7280.0},{"date":"2026-03-16","close":7300.0},{"date":"2026-03-17","close":7480.0},{"date":"2026-03-18","close":7570.0},{"date":"2026-03-19","close":7250.0},{"date":"2026-03-20","close":7290.0},{"date":"2026-03-23","close":6860.0},{"date":"2026-03-24","close":7160.0},{"date":"2026-03-25","close":7180.0},{"date":"2026-03-26","close":6900.0},{"date":"2026-03-27","close":6830.0},{"date":"2026-03-30","close":6600.0},{"date":"2026-03-31","close":6180.0},{"date":"2026-04-01","close":6740.0},{"date":"2026-04-02","close":6180.0},{"date":"2026-04-03","close":6370.0},{"date":"2026-04-06","close":6430.0},{"date":"2026-04-07","close":6290.0},{"date":"2026-04-08","close":6900.0},{"date":"2026-04-09","close":6620.0},{"date":"2026-04-10","close":6820.0},{"date":"2026-04-13","close":6810.0},{"date":"2026-04-14","close":7220.0},{"date":"2026-04-15","close":7280.0},{"date":"2026-04-16","close":7390.0},{"date":"2026-04-17","close":7370.0},{"date":"2026-04-20","close":7180.0},{"date":"2026-04-21","close":7270.0},{"date":"2026-04-22","close":7360.0},{"date":"2026-04-23","close":7270.0},{"date":"2026-04-24","close":7500.0},{"date":"2026-04-27","close":7710.0},{"date":"2026-04-28","close":7340.0},{"date":"2026-04-29","close":7340.0},{"date":"2026-04-30","close":7270.0},{"date":"2026-05-04","close":7380.0},{"date":"2026-05-06","close":7450.0},{"date":"2026-05-07","close":7060.0},{"date":"2026-05-08","close":6910.0},{"date":"2026-05-11","close":6640.0},{"date":"2026-05-12","close":6380.0},{"date":"2026-05-13","close":6460.0},{"date":"2026-05-14","close":6500.0},{"date":"2026-05-15","close":5910.0},{"date":"2026-05-18","close":5710.0},{"date":"2026-05-19","close":5450.0},{"date":"2026-05-20","close":5260.0},{"date":"2026-05-21","close":5600.0},{"date":"2026-05-22","close":5770.0},{"date":"2026-05-26","close":5700.0},{"date":"2026-05-27","close":5480.0},{"date":"2026-05-28","close":5210.0},{"date":"2026-05-29","close":5060.0},{"date":"2026-06-01","close":4895.0},{"date":"2026-06-02","close":4715.0},{"date":"2026-06-04","close":4735.0},{"date":"2026-06-05","close":4550.0},{"date":"2026-06-08","close":4110.0},{"date":"2026-06-09","close":4440.0},{"date":"2026-06-10","close":4350.0},{"date":"2026-06-11","close":4630.0},{"date":"2026-06-12","close":4760.0},{"date":"2026-06-15","close":4680.0},{"date":"2026-06-16","close":4560.0},{"date":"2026-06-17","close":4640.0},{"date":"2026-06-18","close":4435.0},{"date":"2026-06-19","close":4235.0},{"date":"2026-06-22","close":4080.0},{"date":"2026-06-23","close":3720.0},{"date":"2026-06-24","close":3530.0},{"date":"2026-06-25","close":3480.0},{"date":"2026-06-26","close":3330.0},{"date":"2026-06-29","close":3680.0},{"date":"2026-06-30","close":3585.0},{"date":"2026-07-01","close":3650.0},{"date":"2026-07-02","close":3355.0},{"date":"2026-07-03","close":3475.0},{"date":"2026-07-06","close":3420.0},{"date":"2026-07-07","close":3315.0},{"date":"2026-07-08","close":3115.0},{"date":"2026-07-09","close":3225.0},{"date":"2026-07-10","close":3410.0},{"date":"2026-07-13","close":3265.0},{"date":"2026-07-14","close":3035.0},{"date":"2026-07-15","close":3270.0},{"date":"2026-07-16","close":3125.0},{"date":"2026-07-20","close":2900.0},{"date":"2026-07-21","close":3005.0},{"date":"2026-07-22","close":3015.0},{"date":"2026-07-23","close":3250.0},{"date":"2026-07-24","close":3055.0},{"date":"2026-07-27","close":3115.0},{"date":"2026-07-28","close":2835.0},{"date":"2026-07-29","close":2445.0},{"date":"2026-07-30","close":2430.0},{"date":"2026-07-31","close":2840.0},{"date":"2026-08-03","close":2935.0},{"date":"2026-08-04","close":3095.0},{"date":"2026-08-05","close":3190.0},{"date":"2026-08-06","close":3080.0},{"date":"2026-08-07","close":3095.0},{"date":"2026-08-10","close":3195.0},{"date":"2026-08-11","close":3230.0},{"date":"2026-08-12","close":3300.0},{"date":"2026-08-13","close":3305.0},{"date":"2026-08-14","close":3290.0},{"date":"2026-08-18","close":3280.0},{"date":"2026-08-19","close":3175.0},{"date":"2026-08-20","close":3170.0},{"date":"2026-08-21","close":3000.0},{"date":"2026-08-24","close":2990.0},{"date":"2026-08-25","close":3075.0},{"date":"2026-08-26","close":3075.0},{"date":"2026-08-27","close":3140.0},{"date":"2026-08-28","close":3110.0},{"date":"2026-08-31","close":3090.0},{"date":"2026-09-01","close":3040.0},{"date":"2026-09-02","close":2955.0},{"date":"2026-09-03","close":2950.0},{"date":"2026-09-04","close":2970.0},{"date":"2026-09-07","close":2960.0},{"date":"2026-09-08","close":2920.0},{"date":"2026-09-09","close":2940.0},{"date":"2026-09-10","close":3000.0},{"date":"2026-09-11","close":2925.0},{"date":"2026-09-14","close":2770.0},{"date":"2026-09-15","close":2850.0},{"date":"2026-09-16","close":2870.0},{"date":"2026-09-17","close":3440.0},{"date":"2026-09-18","close":3460.0},{"date":"2026-09-21","close":3470.0},{"date":"2026-09-22","close":3430.0},{"date":"2026-09-23","close":3350.0},{"date":"2026-09-28","close":3325.0},{"date":"2026-09-29","close":3800.0},{"date":"2026-09-30","close":3730.0},{"date":"2026-10-01","close":3850.0},{"date":"2026-10-02","close":3830.0},{"date":"2026-10-06","close":3915.0},{"date":"2026-10-07","close":3750.0},{"date":"2026-10-08","close":3725.0},{"date":"2026-10-12","close":3460.0},{"date":"2026-10-13","close":3235.0},{"date":"2026-10-14","close":3240.0},{"date":"2026-10-15","close":2820.0},{"date":"2026-10-16","close":2970.0},{"date":"2026-10-19","close":3115.0},{"date":"2026-10-20","close":2910.0},{"date":"2026-10-21","close":2940.0},{"date":"2026-10-22","close":2820.0},{"date":"2026-10-23","close":2680.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":9410.0,"foreign_net":-9410.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-360.0,"foreign_net":360.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":6887.0,"foreign_net":-6887.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-11772.0,"foreign_net":11772.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-42153.0,"foreign_net":42153.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-5679.0,"foreign_net":5679.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-353.0,"foreign_net":353.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-31073.0,"foreign_net":31073.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":-26827.0,"foreign_net":26827.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":75486.0,"foreign_net":-75486.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":10278.0,"foreign_net":-10278.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-40296.0,"foreign_net":41938.0,"institution_net":-1642.0},{"date":"2026-10-02","retail_net":18534.0,"foreign_net":-20176.0,"institution_net":1642.0},{"date":"2026-10-01","retail_net":83588.0,"foreign_net":-83588.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":81007.0,"foreign_net":-81007.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":255075.0,"foreign_net":-255075.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-17185.0,"foreign_net":17185.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":4962.0,"foreign_net":-4962.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":47843.0,"foreign_net":-47843.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":5511.0,"foreign_net":-5511.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":30911.0,"foreign_net":-30911.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-20602.0,"foreign_net":20602.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-6980.0,"foreign_net":6980.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-4010.0,"foreign_net":4010.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":18663.0,"foreign_net":-18663.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":17165.0,"foreign_net":-17165.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-8126.0,"foreign_net":8126.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":963.0,"foreign_net":-963.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":5946.0,"foreign_net":-5946.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-62.0,"foreign_net":62.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":9410.0,"foreign_net":-9410.0,"institution_net":0},"d3":{"retail_net":15937.0,"foreign_net":-15937.0,"institution_net":0},"d7":{"retail_net":-44020.0,"foreign_net":44020.0,"institution_net":0},"d14":{"retail_net":45670.0,"foreign_net":-45670.0,"institution_net":0.0},"d30":{"retail_net":456751.0,"foreign_net":-456751.0,"institution_net":0.0}},"analysis":"최근 5일 외국인 순매수 3.80만, 기관 순매수 0.00. 30일 누적: 외국인 -45.68만, 기관 0.00.","foreign_flow":37988.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":2690.0,"low_30d":2655.0,"support":2799.0,"high_30d":4095.0,"change_1d":-4.6,"change_7d":-12.4,"change_30d":-6.5,"resistance":3951.0,"position_in_range":2.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":5.82,"per":19.85,"quarter":"2026-Q2"},{"pbr":1.61,"per":14.89,"quarter":"현재"}],"timeline":[{"close":3585.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":5.82,"pbr_5y_low":5.82,"per_5y_avg":19.85,"per_5y_low":19.85,"current_pbr":1.61,"current_per":14.89,"pbr_5y_high":5.82,"per_5y_high":19.85,"pbr_5y_median":5.82,"per_5y_median":19.85,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":null,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 27 (30 이하 과매도 구간)","전분기 대비 매출 24% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +23.8%"},"momentum":{"grade":"D","reason":"RSI 27"},"valuation":{"grade":"C","reason":"PER 15.11x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.2,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.65,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.65,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.21,"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":6.96,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":0.82,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.43,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":5.82,"per":19.85,"close":3585.0,"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":"15.1배"},{"label":"PBR","value":"1.6배"},{"label":"ROE","value":"2.7%"}],"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":44.3,"pbr":null,"per":null,"roa":0.012012844881852754,"roe":0.026534480982377723,"revenue":49996308219.0,"market_cap":null,"net_income":1045787603.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.0696080322722198,"total_assets":87055781814.0,"total_equity":39412400932.0,"profit_margin":0.020917296501555917,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":753029909.0,"operating_margin":0.015061710270716098},{"eps":66.15,"pbr":4.7,"per":92.03,"roa":0.021717016696895772,"roe":0.0407961628257112,"revenue":40386799922.0,"market_cap":171600000000.0,"net_income":1561422615.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.06277908749632971,"total_assets":71898577820.0,"total_equity":38273761718.0,"profit_margin":0.03866170674615501,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-31702756.0,"operating_margin":-0.0007849781626974233},{"eps":45.33,"pbr":null,"per":null,"roa":0.016792589027104978,"roe":0.029281464551611267,"revenue":42049731985.0,"market_cap":null,"net_income":1070120391.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.08671582430776818,"total_assets":63725753621.0,"total_equity":36545999573.0,"profit_margin":0.025448922989134242,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":883523349.0,"operating_margin":0.021011390734075805},{"eps":24.86,"pbr":null,"per":null,"roa":0.008885904979479674,"roe":0.01648717384250865,"revenue":42857025648.0,"market_cap":null,"net_income":586907291.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.062451197476530954,"total_assets":66049242295.0,"total_equity":35597810553.0,"profit_margin":0.01369454090959271,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-167351116.0,"operating_margin":-0.003904870052684343}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"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":"싸이닉솔루션","phase":"above-fold","symbol_resolved":true}