{"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":"2026-10-23T09:53:49.120058+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":8.1,"direction":"higher_better","percentile":61},{"name":"영업이익 성장률","unit":"%","value":5.0,"direction":"higher_better","percentile":57}],"summary":"매출 +8.1%","percentile":59},"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":33.7,"direction":null,"percentile":34},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-3.5,"direction":"higher_better","percentile":43}],"summary":"RSI 34","percentile":36},"valuation":{"grade":"C","metrics":[],"summary":"PER 7.38x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.91,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":17.59,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":12.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.9%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.04,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.3,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":20.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.09,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.0x, 순차입금비율 0.3x","percentile":74}},"signals":[],"summary":"동방메디컬(240550)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1159.80억. 현재가 5,540원, 전일 대비 -0.4%, 30일 -3.5%. PER 7.4배 / ROE 2.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1.51만, 기관 순매수 5007.00.","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":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-66.36700270769325,"grade":"D","trend":"하락","atr_14":317.14285714285717,"rsi_14":33.684210526315795,"sma_20":6090.0,"sma_60":5913.833333333333,"comment":"하락 추세, RSI 34","analysis":"RSI(14) 33.7로 약세 구간입니다. MACD(-66.37)가 시그널선(7.57)을 하회합니다(데드크로스). SMA20 6090, SMA60 5914 — 혼조세입니다. 볼린저밴드 5567~6613 (현재 위치 -3%).","bb_lower":5567.008604277279,"bb_upper":6612.991395722721,"macd_signal":7.569050709847659},"change_pct":-0.36,"chart_data":[{"date":"2025-02-13","open":14730,"high":15490,"low":9670,"close":9680,"volume":30367154},{"date":"2025-02-14","open":9530,"high":10950,"low":9160,"close":9900,"volume":16520626},{"date":"2025-02-17","open":9820,"high":11700,"low":9720,"close":10800,"volume":14753025},{"date":"2025-02-18","open":10910,"high":11300,"low":10670,"close":10810,"volume":5339701},{"date":"2025-02-19","open":12230,"high":12730,"low":11220,"close":11300,"volume":10468692},{"date":"2025-02-20","open":11520,"high":12370,"low":10750,"close":11570,"volume":9316485},{"date":"2025-02-21","open":11370,"high":14120,"low":11310,"close":12830,"volume":24850304},{"date":"2025-02-24","open":12540,"high":12630,"low":11520,"close":11790,"volume":2995604,"rsi_14":75.18},{"date":"2025-02-25","open":11780,"high":12030,"low":10990,"close":11040,"volume":2539582,"rsi_14":62.08},{"date":"2025-02-26","open":10860,"high":11080,"low":10390,"close":10500,"volume":1277459,"rsi_14":46.56,"sma_20":11022.0},{"date":"2025-02-27","open":10740,"high":11470,"low":10630,"close":11110,"volume":3496839,"rsi_14":53.02,"sma_20":11093.5},{"date":"2025-02-28","open":10810,"high":11290,"low":10400,"close":10440,"volume":1434767,"rsi_14":41.63,"sma_20":11219.0},{"date":"2025-03-04","open":10230,"high":10290,"low":9650,"close":10130,"volume":738963,"rsi_14":36.1,"sma_20":11152.0},{"date":"2025-03-05","open":10320,"high":10760,"low":10190,"close":10470,"volume":843715,"rsi_14":22.3,"sma_20":11135.0},{"date":"2025-03-06","open":10450,"high":10520,"low":9990,"close":10030,"volume":598809,"rsi_14":25.96,"sma_20":11054.5},{"date":"2025-03-07","open":9930,"high":10130,"low":9600,"close":9620,"volume":632119,"rsi_14":28.61,"sma_20":10893.5},{"date":"2025-03-10","open":9590,"high":9900,"low":9590,"close":9600,"volume":366794,"rsi_14":33.93,"sma_20":10473.0},{"date":"2025-03-11","open":9150,"high":10050,"low":9100,"close":9750,"volume":645868,"rsi_14":20.94,"sma_20":10371.0},{"date":"2025-03-12","open":9900,"high":10200,"low":9770,"close":9890,"volume":659779,"rsi_14":34.81,"sma_20":10211.5},{"date":"2025-03-13","open":10010,"high":11300,"low":9910,"close":10680,"volume":3233366,"rsi_14":62.01,"sma_20":10172.0},{"date":"2025-03-14","open":10790,"high":11180,"low":10360,"close":10550,"volume":2211734,"rsi_14":51.92,"sma_20":10144.0},{"date":"2025-03-17","open":10690,"high":11470,"low":10560,"close":11020,"volume":2011683,"rsi_14":73.46,"sma_20":10145.0},{"date":"2025-03-18","open":10890,"high":10920,"low":10560,"close":10920,"volume":737064,"rsi_14":86.11,"sma_20":10213.5},{"date":"2025-03-19","open":10730,"high":10900,"low":10320,"close":10470,"volume":716521,"rsi_14":69.51,"sma_20":10253.0},{"date":"2025-03-20","open":10270,"high":10570,"low":10250,"close":10350,"volume":587702,"rsi_14":63.64,"sma_20":10285.0},{"date":"2025-03-21","open":10230,"high":10730,"low":9930,"close":10520,"volume":759067,"rsi_14":64.13,"sma_20":10375.0},{"date":"2025-03-24","open":10500,"high":11130,"low":10260,"close":11100,"volume":1245829,"rsi_14":61.25,"sma_20":10499.0},{"date":"2025-03-25","open":10980,"high":11090,"low":10490,"close":10570,"volume":594271,"rsi_14":51.11,"sma_20":10438.0},{"date":"2025-03-26","open":10570,"high":10720,"low":10110,"close":10330,"volume":468943,"rsi_14":53.49,"sma_20":10402.5},{"date":"2025-03-27","open":10250,"high":10580,"low":10130,"close":10400,"volume":373432,"rsi_14":59.85,"sma_20":10397.5},{"date":"2025-03-28","open":10300,"high":10890,"low":10020,"close":10650,"volume":958185,"rsi_14":62.53,"sma_20":10374.5},{"date":"2025-03-31","open":10640,"high":11260,"low":10210,"close":10270,"volume":1458376,"rsi_14":55.88,"sma_20":10366.0},{"date":"2025-04-01","open":10800,"high":11800,"low":10650,"close":11250,"volume":7976827,"rsi_14":62.93,"sma_20":10422.0},{"date":"2025-04-02","open":11080,"high":11450,"low":10900,"close":11410,"volume":2996612,"rsi_14":57.88,"sma_20":10469.0},{"date":"2025-04-03","open":11030,"high":11850,"low":11000,"close":11150,"volume":4343091,"rsi_14":56.3,"sma_20":10525.0},{"date":"2025-04-04","open":10930,"high":11600,"low":10640,"close":11600,"volume":2775732,"rsi_14":56.12,"sma_20":10624.0},{"date":"2025-04-07","open":11290,"high":11920,"low":10750,"close":10750,"volume":3787501,"rsi_14":48.45,"sma_20":10681.5},{"date":"2025-04-08","open":11020,"high":11130,"low":9930,"close":9990,"volume":1799675,"rsi_14":45.86,"sma_20":10693.5},{"date":"2025-04-09","open":9830,"high":10260,"low":9230,"close":9340,"volume":1252837,"rsi_14":42.02,"sma_20":10666.0},{"date":"2025-04-10","open":9830,"high":10100,"low":9600,"close":9910,"volume":852099,"rsi_14":45.47,"sma_20":10627.5},{"date":"2025-04-11","open":9740,"high":10940,"low":9650,"close":10710,"volume":2504251,"rsi_14":47.19,"sma_20":10635.5},{"date":"2025-04-14","open":10710,"high":10810,"low":10440,"close":10490,"volume":689679,"rsi_14":49.4,"sma_20":10609.0},{"date":"2025-04-15","open":10460,"high":11160,"low":10420,"close":11030,"volume":2050127,"rsi_14":55.04,"sma_20":10614.5},{"date":"2025-04-16","open":10990,"high":11080,"low":10540,"close":10590,"volume":802815,"rsi_14":51.3,"sma_20":10620.5},{"date":"2025-04-17","open":10680,"high":11390,"low":10670,"close":11210,"volume":1760250,"rsi_14":53.65,"sma_20":10663.5},{"date":"2025-04-18","open":11100,"high":11270,"low":10810,"close":11190,"volume":785211,"rsi_14":56.28,"sma_20":10697.0},{"date":"2025-04-21","open":11360,"high":11390,"low":10920,"close":10920,"volume":690099,"rsi_14":47.5,"sma_20":10688.0},{"date":"2025-04-22","open":10840,"high":11290,"low":10700,"close":10950,"volume":804132,"rsi_14":46.45,"sma_20":10707.0},{"date":"2025-04-23","open":10990,"high":11300,"low":10640,"close":10870,"volume":1304264,"rsi_14":47.78,"sma_20":10734.0},{"date":"2025-04-24","open":10810,"high":11040,"low":10680,"close":10700,"volume":742030,"rsi_14":42.52,"sma_20":10749.0},{"date":"2025-04-25","open":10770,"high":11770,"low":10770,"close":11420,"volume":3448649,"rsi_14":55.69,"sma_20":10787.5},{"date":"2025-04-28","open":11340,"high":11350,"low":10510,"close":10520,"volume":1534537,"rsi_14":54.39,"sma_20":10800.0},{"date":"2025-04-29","open":10630,"high":10750,"low":10200,"close":10530,"volume":641758,"rsi_14":61.04,"sma_20":10764.0},{"date":"2025-04-30","open":10530,"high":10620,"low":10260,"close":10330,"volume":403682,"rsi_14":54.18,"sma_20":10710.0},{"date":"2025-05-02","open":10320,"high":10820,"low":10260,"close":10730,"volume":688022,"rsi_14":50.22,"sma_20":10689.0},{"date":"2025-05-07","open":10660,"high":10720,"low":10380,"close":10480,"volume":378710,"rsi_14":49.89,"sma_20":10633.0},{"date":"2025-05-08","open":10440,"high":11310,"low":10440,"close":10930,"volume":1468101,"rsi_14":48.9,"sma_20":10642.0},{"date":"2025-05-09","open":11000,"high":12280,"low":10790,"close":11870,"volume":7786344,"rsi_14":62.65,"sma_20":10736.0},{"date":"2025-05-12","open":11760,"high":11920,"low":11370,"close":11500,"volume":1580160,"rsi_14":53.01,"sma_20":10844.0},{"date":"2025-05-13","open":11500,"high":11630,"low":11060,"close":11200,"volume":933991,"rsi_14":50.1,"sma_20":10908.5,"sma_60":10711.0},{"date":"2025-05-14","open":11290,"high":11930,"low":10850,"close":11480,"volume":2774741,"rsi_14":55.49,"sma_20":10947.0,"sma_60":10741.0},{"date":"2025-05-15","open":11480,"high":11630,"low":11060,"close":11270,"volume":881258,"rsi_14":53.03,"sma_20":10986.0,"sma_60":10763.83},{"date":"2025-05-16","open":11420,"high":11520,"low":10760,"close":10820,"volume":883010,"rsi_14":49.56,"sma_20":10975.5,"sma_60":10764.17},{"date":"2025-05-19","open":10820,"high":10930,"low":10320,"close":10380,"volume":636070,"rsi_14":47.3,"sma_20":10965.0,"sma_60":10757.0},{"date":"2025-05-20","open":10440,"high":11660,"low":10440,"close":11290,"volume":2150452,"rsi_14":48.94,"sma_20":10969.0,"sma_60":10756.83},{"date":"2025-05-21","open":11230,"high":11790,"low":11100,"close":11550,"volume":1573723,"rsi_14":59.41,"sma_20":10987.0,"sma_60":10756.5},{"date":"2025-05-22","open":11400,"high":11750,"low":11210,"close":11410,"volume":873489,"rsi_14":57.86,"sma_20":11011.5,"sma_60":10732.83},{"date":"2025-05-23","open":11420,"high":11420,"low":10900,"close":10990,"volume":548208,"rsi_14":55.67,"sma_20":11013.5,"sma_60":10719.5},{"date":"2025-05-26","open":11120,"high":11690,"low":10940,"close":11490,"volume":741488,"rsi_14":56.42,"sma_20":11044.5,"sma_60":10727.0},{"date":"2025-05-27","open":11560,"high":11990,"low":10960,"close":11030,"volume":1475817,"rsi_14":54.49,"sma_20":11061.0,"sma_60":10735.83},{"date":"2025-05-28","open":11280,"high":11970,"low":11120,"close":11320,"volume":2164785,"rsi_14":53.27,"sma_20":11056.0,"sma_60":10739.33},{"date":"2025-05-29","open":11330,"high":11450,"low":11070,"close":11160,"volume":676737,"rsi_14":43.16,"sma_20":11088.0,"sma_60":10751.33},{"date":"2025-05-30","open":11150,"high":11480,"low":10960,"close":11200,"volume":735502,"rsi_14":46.91,"sma_20":11121.5,"sma_60":10769.17},{"date":"2025-06-02","open":11200,"high":11450,"low":11020,"close":11170,"volume":751758,"rsi_14":49.67,"sma_20":11163.5,"sma_60":10780.83},{"date":"2025-06-04","open":11250,"high":11540,"low":11130,"close":11280,"volume":878986,"rsi_14":47.74,"sma_20":11191.0,"sma_60":10801.67},{"date":"2025-06-05","open":11270,"high":11930,"low":10980,"close":11700,"volume":2017767,"rsi_14":54.64,"sma_20":11252.0,"sma_60":10836.33},{"date":"2025-06-09","open":11730,"high":12720,"low":11470,"close":12220,"volume":3236175,"rsi_14":64.89,"sma_20":11316.5,"sma_60":10880.0},{"date":"2025-06-10","open":12180,"high":12290,"low":11700,"close":12110,"volume":1181569,"rsi_14":69.79,"sma_20":11328.5,"sma_60":10919.33},{"date":"2025-06-11","open":12120,"high":13250,"low":12010,"close":12890,"volume":3485494,"rsi_14":68.87,"sma_20":11398.0,"sma_60":10969.33},{"date":"2025-06-12","open":13520,"high":13610,"low":12780,"close":13200,"volume":1754936,"rsi_14":69.23,"sma_20":11498.0,"sma_60":11011.33},{"date":"2025-06-13","open":13350,"high":13400,"low":12580,"close":13060,"volume":1111026,"rsi_14":69.23,"sma_20":11577.0,"sma_60":11053.17},{"date":"2025-06-16","open":13010,"high":14000,"low":12710,"close":13970,"volume":1668949,"rsi_14":81.17,"sma_20":11712.0,"sma_60":11102.33},{"date":"2025-06-17","open":13920,"high":14200,"low":13560,"close":14030,"volume":995932,"rsi_14":79.26,"sma_20":11872.5,"sma_60":11154.17},{"date":"2025-06-18","open":14050,"high":14180,"low":13700,"close":13760,"volume":583813,"rsi_14":82.89,"sma_20":12041.5,"sma_60":11209.0},{"date":"2025-06-19","open":13760,"high":14040,"low":13520,"close":13700,"volume":472936,"rsi_14":80.36,"sma_20":12162.0,"sma_60":11264.83},{"date":"2025-06-20","open":13760,"high":15130,"low":13290,"close":13290,"volume":4950350,"rsi_14":75.54,"sma_20":12249.0,"sma_60":11311.0},{"date":"2025-06-23","open":13170,"high":13320,"low":12810,"close":12980,"volume":772159,"rsi_14":70.05,"sma_20":12327.5,"sma_60":11342.33},{"date":"2025-06-24","open":13290,"high":13450,"low":12760,"close":13380,"volume":1020022,"rsi_14":72.97,"sma_20":12447.0,"sma_60":11389.17},{"date":"2025-06-25","open":13230,"high":13280,"low":12530,"close":12690,"volume":1066594,"rsi_14":63.08,"sma_20":12507.0,"sma_60":11428.5},{"date":"2025-06-26","open":12720,"high":12870,"low":11990,"close":12280,"volume":801175,"rsi_14":55.39,"sma_20":12569.5,"sma_60":11459.83},{"date":"2025-06-27","open":12390,"high":12500,"low":12190,"close":12250,"volume":344141,"rsi_14":50.31,"sma_20":12616.0,"sma_60":11486.5},{"date":"2025-06-30","open":12360,"high":12800,"low":12100,"close":12620,"volume":559198,"rsi_14":54.95,"sma_20":12689.0,"sma_60":11525.67},{"date":"2025-07-01","open":12860,"high":13090,"low":12700,"close":12810,"volume":320617,"rsi_14":49.12,"sma_20":12769.5,"sma_60":11551.67},{"date":"2025-07-02","open":12800,"high":12900,"low":12190,"close":12350,"volume":245156,"rsi_14":40.98,"sma_20":12828.5,"sma_60":11567.33},{"date":"2025-07-03","open":12450,"high":12740,"low":12310,"close":12530,"volume":275363,"rsi_14":44.42,"sma_20":12891.0,"sma_60":11590.33},{"date":"2025-07-04","open":12600,"high":12670,"low":11930,"close":11960,"volume":329173,"rsi_14":27.21,"sma_20":12904.0,"sma_60":11596.33},{"date":"2025-07-07","open":11970,"high":12490,"low":11900,"close":12340,"volume":193756,"rsi_14":32.14,"sma_20":12910.0,"sma_60":11622.83},{"date":"2025-07-08","open":12310,"high":12990,"low":12260,"close":12960,"volume":312009,"rsi_14":42.13,"sma_20":12952.5,"sma_60":11672.33},{"date":"2025-07-09","open":13190,"high":13390,"low":12900,"close":13000,"volume":391495,"rsi_14":43.08,"sma_20":12958.0,"sma_60":11733.33},{"date":"2025-07-10","open":12920,"high":13100,"low":12760,"close":12940,"volume":238862,"rsi_14":46.28,"sma_20":12945.0,"sma_60":11783.83},{"date":"2025-07-11","open":12940,"high":13160,"low":12580,"close":12660,"volume":328247,"rsi_14":46.58,"sma_20":12925.0,"sma_60":11816.33},{"date":"2025-07-14","open":12790,"high":13060,"low":12600,"close":12610,"volume":355409,"rsi_14":41.11,"sma_20":12857.0,"sma_60":11851.67},{"date":"2025-07-15","open":12630,"high":12690,"low":12200,"close":12530,"volume":275168,"rsi_14":47.85,"sma_20":12782.0,"sma_60":11876.67},{"date":"2025-07-16","open":12640,"high":13040,"low":12400,"close":12570,"volume":283925,"rsi_14":54.33,"sma_20":12722.5,"sma_60":11909.67},{"date":"2025-07-17","open":12590,"high":12690,"low":12150,"close":12370,"volume":296597,"rsi_14":51.7,"sma_20":12656.0,"sma_60":11929.0},{"date":"2025-07-18","open":12330,"high":12350,"low":11980,"close":12280,"volume":420159,"rsi_14":44.75,"sma_20":12605.5,"sma_60":11947.17},{"date":"2025-07-21","open":12310,"high":12500,"low":12050,"close":12480,"volume":253717,"rsi_14":44.92,"sma_20":12580.5,"sma_60":11973.17},{"date":"2025-07-22","open":12450,"high":12900,"low":12210,"close":12330,"volume":433906,"rsi_14":49.66,"sma_20":12528.0,"sma_60":11996.17},{"date":"2025-07-23","open":12360,"high":12490,"low":12100,"close":12240,"volume":135989,"rsi_14":44.91,"sma_20":12505.5,"sma_60":12019.0},{"date":"2025-07-24","open":12290,"high":12370,"low":12150,"close":12280,"volume":186775,"rsi_14":56.9,"sma_20":12505.5,"sma_60":12045.33},{"date":"2025-07-25","open":12200,"high":12320,"low":12090,"close":12180,"volume":118809,"rsi_14":46.08,"sma_20":12502.0,"sma_60":12058.0},{"date":"2025-07-28","open":12180,"high":12330,"low":11710,"close":11740,"volume":287163,"rsi_14":17.2,"sma_20":12458.0,"sma_60":12078.33},{"date":"2025-07-29","open":11670,"high":11800,"low":11500,"close":11630,"volume":147747,"rsi_14":14.51,"sma_20":12399.0,"sma_60":12096.67},{"date":"2025-07-30","open":11690,"high":11690,"low":11000,"close":11190,"volume":284435,"rsi_14":12.12,"sma_20":12341.0,"sma_60":12111.0},{"date":"2025-07-31","open":11210,"high":11300,"low":11030,"close":11180,"volume":138433,"rsi_14":13.73,"sma_20":12273.5,"sma_60":12118.5},{"date":"2025-08-01","open":11120,"high":11120,"low":10480,"close":10480,"volume":295871,"rsi_14":10.41,"sma_20":12199.5,"sma_60":12118.5},{"date":"2025-08-04","open":10520,"high":10870,"low":10420,"close":10820,"volume":144021,"rsi_14":21.02,"sma_20":12123.5,"sma_60":12116.67},{"date":"2025-08-05","open":10850,"high":10900,"low":10600,"close":10660,"volume":179760,"rsi_14":18.89,"sma_20":12008.5,"sma_60":12096.5},{"date":"2025-08-06","open":10680,"high":10710,"low":10410,"close":10600,"volume":76210,"rsi_14":19.8,"sma_20":11888.5,"sma_60":12081.5},{"date":"2025-08-07","open":10790,"high":10880,"low":10620,"close":10700,"volume":196268,"rsi_14":23.13,"sma_20":11776.5,"sma_60":12073.17,"sma_120":11392.08},{"date":"2025-08-08","open":10830,"high":10940,"low":10710,"close":10760,"volume":144712,"rsi_14":19.29,"sma_20":11681.5,"sma_60":12061.17,"sma_120":11401.08},{"date":"2025-08-11","open":10850,"high":10860,"low":10490,"close":10660,"volume":126159,"rsi_14":19.64,"sma_20":11584.0,"sma_60":12051.0,"sma_120":11407.42},{"date":"2025-08-12","open":10670,"high":10760,"low":10570,"close":10590,"volume":106574,"rsi_14":19.78,"sma_20":11487.0,"sma_60":12047.17,"sma_120":11405.67},{"date":"2025-08-13","open":10630,"high":11530,"low":10630,"close":11400,"volume":471567,"rsi_14":37.43,"sma_20":11428.5,"sma_60":12064.17,"sma_120":11410.58},{"date":"2025-08-14","open":11250,"high":11370,"low":11060,"close":11130,"volume":114130,"rsi_14":35.69,"sma_20":11366.5,"sma_60":12061.5,"sma_120":11409.17},{"date":"2025-08-18","open":11070,"high":11100,"low":10790,"close":10860,"volume":88533,"rsi_14":37.43,"sma_20":11295.5,"sma_60":12050.0,"sma_120":11403.25},{"date":"2025-08-19","open":10800,"high":11020,"low":10650,"close":10940,"volume":171802,"rsi_14":40.06,"sma_20":11218.5,"sma_60":12042.17,"sma_120":11387.5},{"date":"2025-08-20","open":10680,"high":10890,"low":10380,"close":10670,"volume":164717,"rsi_14":42.12,"sma_20":11135.5,"sma_60":12036.83,"sma_120":11378.17},{"date":"2025-08-21","open":10690,"high":11280,"low":10690,"close":11130,"volume":187554,"rsi_14":49.33,"sma_20":11080.0,"sma_60":12030.83,"sma_120":11378.92},{"date":"2025-08-22","open":11080,"high":11300,"low":10940,"close":11000,"volume":124378,"rsi_14":58.18,"sma_20":11016.0,"sma_60":12030.33,"sma_120":11383.08},{"date":"2025-08-25","open":11120,"high":11800,"low":11040,"close":11260,"volume":342117,"rsi_14":57.1,"sma_20":10970.0,"sma_60":12029.33,"sma_120":11384.33},{"date":"2025-08-26","open":11230,"high":11390,"low":10920,"close":11080,"volume":212704,"rsi_14":56.73,"sma_20":10937.0,"sma_60":12028.0,"sma_120":11389.67},{"date":"2025-08-27","open":11110,"high":11140,"low":10800,"close":10840,"volume":89860,"rsi_14":53.64,"sma_20":10897.5,"sma_60":12022.0,"sma_120":11395.58},{"date":"2025-08-28","open":10700,"high":10760,"low":10510,"close":10590,"volume":217199,"rsi_14":48.41,"sma_20":10867.5,"sma_60":12012.33,"sma_120":11396.58},{"date":"2025-08-29","open":10590,"high":10630,"low":10000,"close":10080,"volume":393231,"rsi_14":41.28,"sma_20":10812.5,"sma_60":11992.33,"sma_120":11397.0},{"date":"2025-09-01","open":10000,"high":10370,"low":9910,"close":10170,"volume":128025,"rsi_14":43.7,"sma_20":10797.0,"sma_60":11966.83,"sma_120":11401.58},{"date":"2025-09-02","open":10190,"high":10290,"low":10050,"close":10180,"volume":61167,"rsi_14":44.65,"sma_20":10765.0,"sma_60":11932.83,"sma_120":11406.42},{"date":"2025-09-03","open":10120,"high":10180,"low":10060,"close":10130,"volume":55436,"rsi_14":29.32,"sma_20":10738.5,"sma_60":11899.83,"sma_120":11409.58},{"date":"2025-09-04","open":10140,"high":10280,"low":10120,"close":10120,"volume":88834,"rsi_14":32.03,"sma_20":10714.5,"sma_60":11853.67,"sma_120":11411.5},{"date":"2025-09-05","open":10220,"high":10850,"low":10180,"close":10750,"volume":329886,"rsi_14":48.26,"sma_20":10717.0,"sma_60":11812.83,"sma_120":11412.08},{"date":"2025-09-08","open":10740,"high":11250,"low":10650,"close":10990,"volume":218496,"rsi_14":50.75,"sma_20":10728.5,"sma_60":11778.33,"sma_120":11415.75},{"date":"2025-09-09","open":10990,"high":11030,"low":10830,"close":11030,"volume":107160,"rsi_14":55.81,"sma_20":10747.0,"sma_60":11729.33,"sma_120":11415.83},{"date":"2025-09-10","open":11000,"high":11020,"low":10810,"close":10980,"volume":125295,"rsi_14":47.21,"sma_20":10766.5,"sma_60":11678.5,"sma_120":11416.33},{"date":"2025-09-11","open":11070,"high":11080,"low":10840,"close":10850,"volume":100142,"rsi_14":47.21,"sma_20":10739.0,"sma_60":11630.0,"sma_120":11419.5},{"date":"2025-09-12","open":10900,"high":10960,"low":10810,"close":10920,"volume":85324,"rsi_14":43.2,"sma_20":10728.5,"sma_60":11583.67,"sma_120":11424.25},{"date":"2025-09-15","open":10910,"high":11160,"low":10800,"close":11130,"volume":154582,"rsi_14":50.99,"sma_20":10742.0,"sma_60":11547.67,"sma_120":11429.33},{"date":"2025-09-16","open":11170,"high":11190,"low":11010,"close":11130,"volume":114490,"rsi_14":56.33,"sma_20":10751.5,"sma_60":11516.83,"sma_120":11429.58},{"date":"2025-09-17","open":11130,"high":11140,"low":10480,"close":10880,"volume":79312,"rsi_14":56.33,"sma_20":10762.0,"sma_60":11475.17,"sma_120":11432.17},{"date":"2025-09-18","open":11020,"high":11250,"low":10930,"close":11180,"volume":166240,"rsi_14":76.44,"sma_20":10764.5,"sma_60":11450.0,"sma_120":11439.25},{"date":"2025-09-19","open":11100,"high":11190,"low":10990,"close":11060,"volume":72426,"rsi_14":71.09,"sma_20":10767.5,"sma_60":11429.67,"sma_120":11444.75},{"date":"2025-09-22","open":11240,"high":11440,"low":11020,"close":11100,"volume":177241,"rsi_14":71.5,"sma_20":10759.5,"sma_60":11410.5,"sma_120":11448.5},{"date":"2025-09-23","open":11010,"high":11100,"low":10870,"close":11000,"volume":96665,"rsi_14":69.86,"sma_20":10755.5,"sma_60":11383.5,"sma_120":11454.58},{"date":"2025-09-24","open":10970,"high":11130,"low":10810,"close":11010,"volume":147397,"rsi_14":70.32,"sma_20":10764.0,"sma_60":11353.5,"sma_120":11452.58},{"date":"2025-09-25","open":11300,"high":11370,"low":11120,"close":11160,"volume":189314,"rsi_14":61.99,"sma_20":10792.5,"sma_60":11333.67,"sma_120":11450.5},{"date":"2025-09-26","open":11150,"high":11160,"low":10780,"close":10850,"volume":111487,"rsi_14":46.07,"sma_20":10831.0,"sma_60":11305.67,"sma_120":11448.0},{"date":"2025-09-29","open":10860,"high":11100,"low":10850,"close":11100,"volume":71854,"rsi_14":51.76,"sma_20":10877.5,"sma_60":11291.33,"sma_120":11443.83},{"date":"2025-09-30","open":11120,"high":11150,"low":10880,"close":10930,"volume":76644,"rsi_14":48.82,"sma_20":10915.0,"sma_60":11267.83,"sma_120":11445.33},{"date":"2025-10-01","open":10930,"high":11050,"low":10670,"close":10710,"volume":81830,"rsi_14":46.82,"sma_20":10944.0,"sma_60":11230.33,"sma_120":11451.33},{"date":"2025-10-02","open":10710,"high":10790,"low":10530,"close":10540,"volume":83184,"rsi_14":41.74,"sma_20":10965.0,"sma_60":11189.33,"sma_120":11461.33},{"date":"2025-10-10","open":10580,"high":10610,"low":10130,"close":10220,"volume":163259,"rsi_14":31.12,"sma_20":10938.5,"sma_60":11144.0,"sma_120":11463.92},{"date":"2025-10-13","open":10060,"high":10110,"low":9970,"close":10080,"volume":143629,"rsi_14":29.41,"sma_20":10893.0,"sma_60":11101.0,"sma_120":11458.67},{"date":"2025-10-14","open":10070,"high":10580,"low":9990,"close":10320,"volume":211924,"rsi_14":38.98,"sma_20":10857.5,"sma_60":11062.83,"sma_120":11457.25},{"date":"2025-10-15","open":10440,"high":10440,"low":10170,"close":10320,"volume":79989,"rsi_14":30.8,"sma_20":10824.5,"sma_60":11026.0,"sma_120":11451.33},{"date":"2025-10-16","open":10290,"high":10410,"low":10170,"close":10350,"volume":143248,"rsi_14":33.49,"sma_20":10799.5,"sma_60":10989.0,"sma_120":11449.33},{"date":"2025-10-17","open":10470,"high":10510,"low":10100,"close":10150,"volume":138221,"rsi_14":29.44,"sma_20":10761.0,"sma_60":10952.0,"sma_120":11440.5},{"date":"2025-10-20","open":10170,"high":10360,"low":10100,"close":10170,"volume":91330,"rsi_14":31.39,"sma_20":10713.0,"sma_60":10916.83,"sma_120":11432.0},{"date":"2025-10-21","open":10170,"high":10250,"low":10110,"close":10190,"volume":102857,"rsi_14":31.7,"sma_20":10666.0,"sma_60":10878.67,"sma_120":11425.92},{"date":"2025-10-22","open":10150,"high":10190,"low":10020,"close":10190,"volume":85943,"rsi_14":26.79,"sma_20":10631.5,"sma_60":10843.0,"sma_120":11419.58},{"date":"2025-10-23","open":10150,"high":10150,"low":9970,"close":10010,"volume":118341,"rsi_14":28.57,"sma_20":10573.0,"sma_60":10805.83,"sma_120":11412.42},{"date":"2025-10-24","open":10020,"high":10040,"low":9640,"close":9660,"volume":228492,"rsi_14":15.05,"sma_20":10503.0,"sma_60":10762.17,"sma_120":11403.75},{"date":"2025-10-27","open":9620,"high":9860,"low":9520,"close":9660,"volume":114752,"rsi_14":16.4,"sma_20":10431.0,"sma_60":10720.17,"sma_120":11389.08},{"date":"2025-10-28","open":9690,"high":9710,"low":9490,"close":9560,"volume":179977,"rsi_14":17.51,"sma_20":10359.0,"sma_60":10683.83,"sma_120":11381.08},{"date":"2025-10-29","open":9580,"high":9590,"low":9240,"close":9390,"volume":160825,"rsi_14":17.51,"sma_20":10278.0,"sma_60":10646.5,"sma_120":11371.58},{"date":"2025-10-30","open":9450,"high":9510,"low":9160,"close":9220,"volume":135501,"rsi_14":19.14,"sma_20":10181.0,"sma_60":10613.67,"sma_120":11362.33},{"date":"2025-10-31","open":9280,"high":9660,"low":9270,"close":9490,"volume":161318,"rsi_14":33.14,"sma_20":10113.0,"sma_60":10585.5,"sma_120":11352.0},{"date":"2025-11-03","open":9580,"high":9600,"low":9170,"close":9180,"volume":104928,"rsi_14":18.68,"sma_20":10017.0,"sma_60":10563.83,"sma_120":11341.17},{"date":"2025-11-04","open":9200,"high":9200,"low":8950,"close":9050,"volume":152949,"rsi_14":17.44,"sma_20":9923.0,"sma_60":10534.33,"sma_120":11325.5},{"date":"2025-11-05","open":9030,"high":9030,"low":8460,"close":8820,"volume":180386,"rsi_14":14.42,"sma_20":9828.5,"sma_60":10503.67,"sma_120":11300.08},{"date":"2025-11-06","open":8910,"high":9030,"low":8300,"close":8560,"volume":163958,"rsi_14":14.03,"sma_20":9729.5,"sma_60":10469.67,"sma_120":11275.58},{"date":"2025-11-07","open":8340,"high":8500,"low":8200,"close":8370,"volume":160045,"rsi_14":12.18,"sma_20":9637.0,"sma_60":10430.83,"sma_120":11252.0},{"date":"2025-11-10","open":8410,"high":8570,"low":8320,"close":8570,"volume":83826,"rsi_14":18.36,"sma_20":9561.5,"sma_60":10394.33,"sma_120":11227.75},{"date":"2025-11-11","open":8570,"high":8630,"low":8370,"close":8520,"volume":89313,"rsi_14":18.01,"sma_20":9471.5,"sma_60":10358.67,"sma_120":11204.83},{"date":"2025-11-12","open":8460,"high":8690,"low":8410,"close":8580,"volume":80085,"rsi_14":21.29,"sma_20":9384.5,"sma_60":10325.17,"sma_120":11186.17},{"date":"2025-11-13","open":8580,"high":8680,"low":8430,"close":8430,"volume":79869,"rsi_14":23.14,"sma_20":9288.5,"sma_60":10275.67,"sma_120":11169.92},{"date":"2025-11-14","open":8350,"high":8490,"low":8270,"close":8320,"volume":87159,"rsi_14":22.08,"sma_20":9197.0,"sma_60":10228.83,"sma_120":11145.17},{"date":"2025-11-17","open":8380,"high":8450,"low":8130,"close":8160,"volume":70448,"rsi_14":21.54,"sma_20":9096.5,"sma_60":10183.83,"sma_120":11116.92},{"date":"2025-11-18","open":8060,"high":8580,"low":8060,"close":8340,"volume":145259,"rsi_14":28.74,"sma_20":9004.0,"sma_60":10140.5,"sma_120":11091.33},{"date":"2025-11-19","open":8310,"high":8680,"low":8150,"close":8550,"volume":125285,"rsi_14":36.65,"sma_20":8922.0,"sma_60":10105.17,"sma_120":11071.0},{"date":"2025-11-20","open":8550,"high":8600,"low":8480,"close":8590,"volume":46652,"rsi_14":30.26,"sma_20":8851.0,"sma_60":10062.83,"sma_120":11046.83},{"date":"2025-11-21","open":8380,"high":8500,"low":8260,"close":8450,"volume":57141,"rsi_14":32.7,"sma_20":8790.5,"sma_60":10020.33,"sma_120":11025.33},{"date":"2025-11-24","open":8530,"high":8530,"low":8130,"close":8170,"volume":45404,"rsi_14":30.53,"sma_20":8716.0,"sma_60":9968.83,"sma_120":10999.08},{"date":"2025-11-25","open":8170,"high":8370,"low":8120,"close":8230,"volume":45485,"rsi_14":35.89,"sma_20":8649.5,"sma_60":9921.33,"sma_120":10974.67},{"date":"2025-11-26","open":8250,"high":8510,"low":8250,"close":8390,"volume":40293,"rsi_14":45.73,"sma_20":8599.5,"sma_60":9880.5,"sma_120":10951.25},{"date":"2025-11-27","open":8380,"high":8550,"low":8300,"close":8320,"volume":44133,"rsi_14":48.66,"sma_20":8554.5,"sma_60":9842.67,"sma_120":10927.5},{"date":"2025-11-28","open":8400,"high":8680,"low":8320,"close":8590,"volume":94762,"rsi_14":50.52,"sma_20":8509.5,"sma_60":9817.83,"sma_120":10905.08},{"date":"2025-12-01","open":8710,"high":8820,"low":8530,"close":8530,"volume":83740,"rsi_14":50.26,"sma_20":8477.0,"sma_60":9790.5,"sma_120":10878.67},{"date":"2025-12-02","open":8520,"high":8690,"low":8390,"close":8570,"volume":60033,"rsi_14":49.74,"sma_20":8453.0,"sma_60":9763.67,"sma_120":10848.25},{"date":"2025-12-03","open":8630,"high":8660,"low":8490,"close":8490,"volume":51630,"rsi_14":51.61,"sma_20":8436.5,"sma_60":9736.33,"sma_120":10818.08},{"date":"2025-12-04","open":8590,"high":8590,"low":8370,"close":8400,"volume":74260,"rsi_14":52.17,"sma_20":8428.5,"sma_60":9707.67,"sma_120":10780.67},{"date":"2025-12-05","open":8450,"high":8470,"low":8350,"close":8420,"volume":35271,"rsi_14":57.65,"sma_20":8431.0,"sma_60":9668.83,"sma_120":10740.83},{"date":"2025-12-08","open":8420,"high":8480,"low":8270,"close":8360,"volume":58540,"rsi_14":50.63,"sma_20":8420.5,"sma_60":9625.0,"sma_120":10701.67},{"date":"2025-12-09","open":8360,"high":8380,"low":8130,"close":8200,"volume":100100,"rsi_14":38.56,"sma_20":8404.5,"sma_60":9577.83,"sma_120":10653.58},{"date":"2025-12-10","open":8150,"high":8220,"low":8100,"close":8190,"volume":40044,"rsi_14":36.67,"sma_20":8385.0,"sma_60":9531.33,"sma_120":10604.92},{"date":"2025-12-11","open":8190,"high":8250,"low":8100,"close":8220,"volume":56630,"rsi_14":41.73,"sma_20":8374.5,"sma_60":9487.5,"sma_120":10558.75},{"date":"2025-12-12","open":8170,"high":8240,"low":7760,"close":7860,"volume":537872,"rsi_14":39.46,"sma_20":8351.5,"sma_60":9436.5,"sma_120":10510.08},{"date":"2025-12-15","open":7800,"high":7810,"low":7650,"close":7680,"volume":273688,"rsi_14":32.7,"sma_20":8327.5,"sma_60":9379.0,"sma_120":10463.33},{"date":"2025-12-16","open":7670,"high":7730,"low":7310,"close":7310,"volume":389002,"rsi_14":20.0,"sma_20":8276.0,"sma_60":9315.33,"sma_120":10416.08},{"date":"2025-12-17","open":7430,"high":7570,"low":7300,"close":7400,"volume":115907,"rsi_14":24.73,"sma_20":8218.5,"sma_60":9257.33,"sma_120":10366.25},{"date":"2025-12-18","open":7360,"high":7360,"low":7200,"close":7290,"volume":102492,"rsi_14":10.84,"sma_20":8153.5,"sma_60":9192.5,"sma_120":10321.25},{"date":"2025-12-19","open":7330,"high":8410,"low":7220,"close":8330,"volume":1171409,"rsi_14":46.21,"sma_20":8147.5,"sma_60":9147.0,"sma_120":10288.33},{"date":"2025-12-22","open":9100,"high":9130,"low":8440,"close":8550,"volume":808516,"rsi_14":49.65,"sma_20":8166.5,"sma_60":9104.5,"sma_120":10257.5},{"date":"2025-12-23","open":8400,"high":9060,"low":8140,"close":8500,"volume":1218284,"rsi_14":50.18,"sma_20":8180.0,"sma_60":9062.83,"sma_120":10223.17},{"date":"2025-12-24","open":8380,"high":8600,"low":8280,"close":8310,"volume":194748,"rsi_14":48.44,"sma_20":8176.0,"sma_60":9017.83,"sma_120":10185.67},{"date":"2025-12-26","open":8370,"high":8430,"low":8120,"close":8120,"volume":111417,"rsi_14":45.1,"sma_20":8166.0,"sma_60":8967.17,"sma_120":10150.42},{"date":"2025-12-29","open":8090,"high":8180,"low":8000,"close":8040,"volume":77815,"rsi_14":44.81,"sma_20":8138.5,"sma_60":8920.33,"sma_120":10113.0},{"date":"2025-12-30","open":7950,"high":8070,"low":7810,"close":7810,"volume":88187,"rsi_14":43.81,"sma_20":8102.5,"sma_60":8865.5,"sma_120":10078.42},{"date":"2026-01-02","open":7740,"high":8120,"low":7710,"close":8010,"volume":150676,"rsi_14":47.31,"sma_20":8074.5,"sma_60":8816.83,"sma_120":10042.33},{"date":"2026-01-05","open":7970,"high":8060,"low":7650,"close":7890,"volume":292064,"rsi_14":45.19,"sma_20":8044.5,"sma_60":8769.83,"sma_120":10000.08},{"date":"2026-01-06","open":7780,"high":7930,"low":7650,"close":7670,"volume":184371,"rsi_14":47.11,"sma_20":8008.0,"sma_60":8722.0,"sma_120":9955.67},{"date":"2026-01-07","open":7710,"high":7720,"low":7450,"close":7600,"volume":208625,"rsi_14":48.74,"sma_20":7967.0,"sma_60":8678.33,"sma_120":9911.17},{"date":"2026-01-08","open":7540,"high":7640,"low":7460,"close":7460,"volume":110611,"rsi_14":52.54,"sma_20":7922.0,"sma_60":8634.67,"sma_120":9867.83},{"date":"2026-01-09","open":7480,"high":7530,"low":7360,"close":7480,"volume":88688,"rsi_14":51.39,"sma_20":7886.0,"sma_60":8587.33,"sma_120":9825.08},{"date":"2026-01-12","open":7420,"high":7700,"low":7420,"close":7570,"volume":164494,"rsi_14":54.9,"sma_20":7855.0,"sma_60":8541.5,"sma_120":9783.75},{"date":"2026-01-13","open":7630,"high":7630,"low":7390,"close":7490,"volume":134990,"rsi_14":27.89,"sma_20":7818.5,"sma_60":8493.83,"sma_120":9741.42},{"date":"2026-01-14","open":7450,"high":7490,"low":7350,"close":7360,"volume":134782,"rsi_14":17.13,"sma_20":7793.5,"sma_60":8447.33,"sma_120":9699.67},{"date":"2026-01-15","open":7310,"high":7460,"low":7260,"close":7440,"volume":129347,"rsi_14":21.2,"sma_20":7781.5,"sma_60":8401.83,"sma_120":9659.33},{"date":"2026-01-16","open":7450,"high":7480,"low":7260,"close":7260,"volume":151435,"rsi_14":21.31,"sma_20":7779.0,"sma_60":8353.0,"sma_120":9615.83},{"date":"2026-01-19","open":7380,"high":7390,"low":7220,"close":7270,"volume":112681,"rsi_14":25.48,"sma_20":7771.0,"sma_60":8258.5,"sma_120":9573.67},{"date":"2026-01-20","open":7230,"high":7530,"low":7190,"close":7420,"volume":201198,"rsi_14":36.91,"sma_20":7725.5,"sma_60":8221.17,"sma_120":9533.5},{"date":"2026-01-21","open":7430,"high":7620,"low":7200,"close":7240,"volume":276918,"rsi_14":23.81,"sma_20":7660.0,"sma_60":8180.83,"sma_120":9491.5},{"date":"2026-01-22","open":7270,"high":7560,"low":7210,"close":7470,"volume":222332,"rsi_14":36.71,"sma_20":7608.5,"sma_60":8146.0,"sma_120":9452.25},{"date":"2026-01-23","open":7450,"high":7590,"low":7440,"close":7580,"volume":125375,"rsi_14":46.94,"sma_20":7572.0,"sma_60":8115.83,"sma_120":9417.58},{"date":"2026-01-26","open":7570,"high":7890,"low":7570,"close":7750,"volume":246157,"rsi_14":54.78,"sma_20":7553.5,"sma_60":8091.33,"sma_120":9385.25},{"date":"2026-01-27","open":7750,"high":7840,"low":7630,"close":7720,"volume":111811,"rsi_14":58.9,"sma_20":7537.5,"sma_60":8061.83,"sma_120":9356.33},{"date":"2026-01-28","open":7720,"high":7870,"low":7700,"close":7720,"volume":192424,"rsi_14":58.33,"sma_20":7533.0,"sma_60":8037.5,"sma_120":9327.5},{"date":"2026-01-29","open":7750,"high":7860,"low":7500,"close":7820,"volume":174820,"rsi_14":58.62,"sma_20":7523.5,"sma_60":8017.0,"sma_120":9305.33},{"date":"2026-01-30","open":7820,"high":7840,"low":7500,"close":7600,"volume":186610,"rsi_14":53.46,"sma_20":7509.0,"sma_60":7996.67,"sma_120":9278.5},{"date":"2026-02-02","open":7500,"high":7590,"low":7230,"close":7320,"volume":401555,"rsi_14":48.85,"sma_20":7491.5,"sma_60":7976.0,"sma_120":9250.67},{"date":"2026-02-03","open":7380,"high":7730,"low":7300,"close":7700,"volume":227726,"rsi_14":56.37,"sma_20":7496.5,"sma_60":7964.83,"sma_120":9226.5},{"date":"2026-02-04","open":7650,"high":8110,"low":7620,"close":7920,"volume":339585,"rsi_14":65.87,"sma_20":7519.5,"sma_60":7975.83,"sma_120":9203.33},{"date":"2026-02-05","open":7900,"high":8240,"low":7790,"close":8210,"volume":359442,"rsi_14":70.04,"sma_20":7556.0,"sma_60":7969.83,"sma_120":9182.08},{"date":"2026-02-06","open":8150,"high":8150,"low":7760,"close":8060,"volume":294571,"rsi_14":65.74,"sma_20":7580.5,"sma_60":7962.17,"sma_120":9160.42},{"date":"2026-02-09","open":8160,"high":8250,"low":7950,"close":8120,"volume":139808,"rsi_14":64.46,"sma_20":7612.0,"sma_60":7954.5,"sma_120":9139.83},{"date":"2026-02-10","open":8140,"high":8290,"low":8100,"close":8190,"volume":123295,"rsi_14":70.56,"sma_20":7653.5,"sma_60":7950.5,"sma_120":9113.08},{"date":"2026-02-11","open":8180,"high":8200,"low":8050,"close":8150,"volume":96803,"rsi_14":66.04,"sma_20":7689.0,"sma_60":7947.67,"sma_120":9088.25},{"date":"2026-02-12","open":8140,"high":8390,"low":8090,"close":8240,"volume":187854,"rsi_14":65.71,"sma_20":7738.0,"sma_60":7949.0,"sma_120":9066.42},{"date":"2026-02-13","open":8230,"high":8230,"low":8070,"close":8170,"volume":93595,"rsi_14":60.5,"sma_20":7783.5,"sma_60":7946.17,"sma_120":9043.33},{"date":"2026-02-19","open":8110,"high":8400,"low":8060,"close":8270,"volume":112591,"rsi_14":63.29,"sma_20":7833.5,"sma_60":7941.5,"sma_120":9023.33},{"date":"2026-02-20","open":8230,"high":8280,"low":8010,"close":8120,"volume":107890,"rsi_14":59.01,"sma_20":7868.5,"sma_60":7933.67,"sma_120":8998.25},{"date":"2026-02-23","open":8130,"high":8410,"low":8010,"close":8110,"volume":153896,"rsi_14":56.81,"sma_20":7912.0,"sma_60":7928.0,"sma_120":8974.17},{"date":"2026-02-24","open":8150,"high":8150,"low":7980,"close":8070,"volume":174518,"rsi_14":62.05,"sma_20":7942.0,"sma_60":7926.33,"sma_120":8947.58},{"date":"2026-02-25","open":8100,"high":8170,"low":7990,"close":7990,"volume":127042,"rsi_14":69.14,"sma_20":7962.5,"sma_60":7922.33,"sma_120":8921.83},{"date":"2026-02-26","open":8040,"high":8220,"low":7720,"close":7820,"volume":382484,"rsi_14":53.9,"sma_20":7966.0,"sma_60":7693.33,"sma_120":7958.33},{"date":"2026-02-27","open":7810,"high":7960,"low":7690,"close":7700,"volume":169569,"rsi_14":42.36,"sma_20":7965.0,"sma_60":7902.5,"sma_120":8872.58},{"date":"2026-03-03","open":7560,"high":7820,"low":7440,"close":7490,"volume":213472,"rsi_14":23.53,"sma_20":7953.5,"sma_60":7884.17,"sma_120":8851.0},{"date":"2026-03-04","open":7250,"high":7390,"low":6400,"close":6620,"volume":383337,"rsi_14":15.38,"sma_20":7893.5,"sma_60":7852.33,"sma_120":8821.42},{"date":"2026-03-05","open":6820,"high":7150,"low":6820,"close":7050,"volume":192911,"rsi_14":28.16,"sma_20":7866.0,"sma_60":7827.0,"sma_120":8795.33},{"date":"2026-03-06","open":6840,"high":7240,"low":6840,"close":7040,"volume":79542,"rsi_14":25.94,"sma_20":7852.0,"sma_60":7802.83,"sma_120":8769.58},{"date":"2026-03-09","open":6740,"high":6850,"low":6340,"close":6410,"volume":236163,"rsi_14":20.81,"sma_20":7787.5,"sma_60":7769.67,"sma_120":8738.67},{"date":"2026-03-10","open":6590,"high":6790,"low":6540,"close":6740,"volume":114813,"rsi_14":26.71,"sma_20":7728.5,"sma_60":7741.67,"sma_120":8705.25},{"date":"2026-03-11","open":6760,"high":6930,"low":6670,"close":6800,"volume":88825,"rsi_14":28.66,"sma_20":7658.0,"sma_60":7715.67,"sma_120":8670.33},{"date":"2026-03-12","open":6800,"high":6870,"low":6740,"close":6850,"volume":66122,"rsi_14":27.53,"sma_20":7597.5,"sma_60":7693.17,"sma_120":8635.5},{"date":"2026-03-13","open":6740,"high":6940,"low":6670,"close":6910,"volume":68380,"rsi_14":30.29,"sma_20":7537.0,"sma_60":7671.83,"sma_120":8601.58},{"date":"2026-03-16","open":6880,"high":7010,"low":6840,"close":6900,"volume":58741,"rsi_14":30.29,"sma_20":7472.5,"sma_60":7535.17,"sma_120":7825.08},{"date":"2026-03-17","open":6960,"high":7160,"low":6940,"close":6990,"volume":77168,"rsi_14":32.69,"sma_20":7414.5,"sma_60":7635.33,"sma_120":8535.92},{"date":"2026-03-18","open":7000,"high":7120,"low":6940,"close":6960,"volume":79060,"rsi_14":33.22,"sma_20":7350.5,"sma_60":7623.33,"sma_120":8501.17},{"date":"2026-03-19","open":6910,"high":6910,"low":6690,"close":6740,"volume":98486,"rsi_14":32.69,"sma_20":7279.0,"sma_60":7613.83,"sma_120":8464.58},{"date":"2026-03-20","open":6770,"high":7070,"low":6740,"close":6910,"volume":87555,"rsi_14":37.54,"sma_20":7211.0,"sma_60":7605.67,"sma_120":8431.5},{"date":"2026-03-23","open":6870,"high":6870,"low":6630,"close":6630,"volume":107755,"rsi_14":36.73,"sma_20":7136.5,"sma_60":7594.67,"sma_120":8393.58},{"date":"2026-03-24","open":6710,"high":6790,"low":6620,"close":6700,"volume":68389,"rsi_14":51.64,"sma_20":7066.0,"sma_60":7567.5,"sma_120":8357.25},{"date":"2026-03-25","open":6770,"high":7230,"low":6760,"close":7180,"volume":144625,"rsi_14":52.61,"sma_20":7021.5,"sma_60":7544.67,"sma_120":8324.58},{"date":"2026-03-26","open":7180,"high":7250,"low":6830,"close":6850,"volume":120280,"rsi_14":46.62,"sma_20":6964.5,"sma_60":7517.17,"sma_120":8290.0},{"date":"2026-03-27","open":6800,"high":6910,"low":6700,"close":6850,"volume":57370,"rsi_14":60.09,"sma_20":6916.0,"sma_60":7492.83,"sma_120":8255.33},{"date":"2026-03-30","open":6700,"high":6700,"low":6540,"close":6600,"volume":93174,"rsi_14":46.67,"sma_20":6861.0,"sma_60":7467.5,"sma_120":8217.33},{"date":"2026-03-31","open":6520,"high":6530,"low":6280,"close":6290,"volume":170388,"rsi_14":39.15,"sma_20":6801.0,"sma_60":7438.33,"sma_120":8179.33},{"date":"2026-04-01","open":6490,"high":6780,"low":6440,"close":6780,"volume":104999,"rsi_14":48.75,"sma_20":6809.0,"sma_60":7421.17,"sma_120":8143.33},{"date":"2026-04-02","open":6800,"high":6820,"low":6260,"close":6300,"volume":112679,"rsi_14":40.5,"sma_20":6771.5,"sma_60":7392.67,"sma_120":8104.75},{"date":"2026-04-03","open":6430,"high":6580,"low":6330,"close":6560,"volume":92789,"rsi_14":45.09,"sma_20":6747.5,"sma_60":7370.5,"sma_120":8070.17},{"date":"2026-04-06","open":6580,"high":6660,"low":6420,"close":6510,"volume":48913,"rsi_14":42.98,"sma_20":6752.5,"sma_60":7351.17,"sma_120":8036.58},{"date":"2026-04-07","open":6490,"high":6610,"low":6250,"close":6380,"volume":107536,"rsi_14":41.76,"sma_20":6734.5,"sma_60":7330.83,"sma_120":8004.58},{"date":"2026-04-08","open":6510,"high":6640,"low":6480,"close":6570,"volume":119318,"rsi_14":47.56,"sma_20":6723.0,"sma_60":7316.0,"sma_120":7975.33},{"date":"2026-04-09","open":6500,"high":6550,"low":6280,"close":6300,"volume":156668,"rsi_14":41.5,"sma_20":6695.5,"sma_60":7296.33,"sma_120":7941.83},{"date":"2026-04-10","open":6390,"high":6510,"low":6340,"close":6480,"volume":108432,"rsi_14":47.85,"sma_20":6674.0,"sma_60":7278.17,"sma_120":7909.83},{"date":"2026-04-13","open":6350,"high":6520,"low":6300,"close":6410,"volume":59968,"rsi_14":45.85,"sma_20":6649.5,"sma_60":7260.17,"sma_120":7877.0},{"date":"2026-04-14","open":6500,"high":6640,"low":6500,"close":6640,"volume":87070,"rsi_14":41.67,"sma_20":6632.0,"sma_60":7248.17,"sma_120":7847.75},{"date":"2026-04-15","open":6800,"high":6840,"low":6700,"close":6800,"volume":107333,"rsi_14":49.19,"sma_20":6624.0,"sma_60":7237.5,"sma_120":7819.67},{"date":"2026-04-16","open":6800,"high":6960,"low":6750,"close":6870,"volume":126707,"rsi_14":50.32,"sma_20":6630.5,"sma_60":7231.0,"sma_120":7792.0},{"date":"2026-04-17","open":6870,"high":6930,"low":6790,"close":6850,"volume":80441,"rsi_14":54.3,"sma_20":6627.5,"sma_60":7224.0,"sma_120":7764.17},{"date":"2026-04-20","open":6860,"high":7450,"low":6850,"close":7250,"volume":345206,"rsi_14":66.0,"sma_20":6658.5,"sma_60":7221.17,"sma_120":7741.17},{"date":"2026-04-21","open":7250,"high":7400,"low":7120,"close":7180,"volume":124539,"rsi_14":57.75,"sma_20":6682.5,"sma_60":7220.17,"sma_120":7720.5},{"date":"2026-04-22","open":7130,"high":7250,"low":7000,"close":7040,"volume":125294,"rsi_14":66.52,"sma_20":6675.5,"sma_60":7213.0,"sma_120":7698.67},{"date":"2026-04-23","open":7100,"high":7160,"low":6940,"close":7110,"volume":133780,"rsi_14":63.41,"sma_20":6688.5,"sma_60":7205.17,"sma_120":7678.25},{"date":"2026-04-24","open":7110,"high":7310,"low":7110,"close":7180,"volume":88886,"rsi_14":66.18,"sma_20":6705.0,"sma_60":7195.67,"sma_120":7659.83},{"date":"2026-04-27","open":7190,"high":7600,"low":7170,"close":7260,"volume":208960,"rsi_14":71.78,"sma_20":6738.0,"sma_60":7188.0,"sma_120":7643.5},{"date":"2026-04-28","open":7260,"high":7270,"low":7100,"close":7190,"volume":86950,"rsi_14":66.32,"sma_20":6783.0,"sma_60":7179.17,"sma_120":7624.33},{"date":"2026-04-29","open":7150,"high":7500,"low":7090,"close":7160,"volume":130345,"rsi_14":75.9,"sma_20":6802.0,"sma_60":7168.17,"sma_120":7427.42},{"date":"2026-04-30","open":7160,"high":7200,"low":6920,"close":6990,"volume":126185,"rsi_14":62.96,"sma_20":6852.0,"sma_60":6756.83,"sma_120":7212.0},{"date":"2026-05-04","open":7030,"high":7120,"low":6880,"close":6900,"volume":91172,"rsi_14":64.67,"sma_20":6853.5,"sma_60":7151.0,"sma_120":7574.33},{"date":"2026-05-06","open":6910,"high":6930,"low":6590,"close":6590,"volume":146324,"rsi_14":48.57,"sma_20":6857.5,"sma_60":7132.5,"sma_120":7557.92},{"date":"2026-05-07","open":6630,"high":6650,"low":6400,"close":6430,"volume":172708,"rsi_14":39.43,"sma_20":6860.0,"sma_60":7107.67,"sma_120":7541.75},{"date":"2026-05-08","open":6430,"high":6860,"low":6370,"close":6840,"volume":155626,"rsi_14":49.28,"sma_20":6873.5,"sma_60":7084.83,"sma_120":7527.33},{"date":"2026-05-11","open":6840,"high":7790,"low":6780,"close":7650,"volume":896378,"rsi_14":63.89,"sma_20":6941.0,"sma_60":7078.0,"sma_120":7520.08},{"date":"2026-05-12","open":7630,"high":7790,"low":7200,"close":7460,"volume":487044,"rsi_14":53.93,"sma_20":6990.0,"sma_60":7067.0,"sma_120":7510.75},{"date":"2026-05-13","open":7690,"high":7810,"low":7310,"close":7570,"volume":360867,"rsi_14":57.2,"sma_20":7048.0,"sma_60":7056.67,"sma_120":7503.58},{"date":"2026-05-14","open":7830,"high":7950,"low":7370,"close":7860,"volume":475515,"rsi_14":64.34,"sma_20":7109.0,"sma_60":7051.83,"sma_120":7499.75},{"date":"2026-05-15","open":7880,"high":8120,"low":7660,"close":7820,"volume":496157,"rsi_14":62.54,"sma_20":7160.0,"sma_60":7044.83,"sma_120":7496.92},{"date":"2026-05-18","open":7950,"high":7970,"low":7380,"close":7820,"volume":344226,"rsi_14":61.59,"sma_20":7207.5,"sma_60":7039.0,"sma_120":7492.58},{"date":"2026-05-19","open":7750,"high":8190,"low":7420,"close":7900,"volume":366256,"rsi_14":61.59,"sma_20":7260.0,"sma_60":7032.83,"sma_120":7487.17},{"date":"2026-05-20","open":8000,"high":8020,"low":7520,"close":7770,"volume":176887,"rsi_14":60.28,"sma_20":7286.0,"sma_60":7027.0,"sma_120":7480.33},{"date":"2026-05-21","open":7770,"high":8390,"low":7770,"close":8110,"volume":367063,"rsi_14":65.18,"sma_20":7332.5,"sma_60":7027.0,"sma_120":7477.5},{"date":"2026-05-22","open":8140,"high":8410,"low":7960,"close":7960,"volume":264108,"rsi_14":65.59,"sma_20":7378.5,"sma_60":7025.17,"sma_120":7475.75},{"date":"2026-05-26","open":8000,"high":8070,"low":7370,"close":7440,"volume":316779,"rsi_14":57.63,"sma_20":7395.0,"sma_60":7016.0,"sma_120":7469.17},{"date":"2026-05-27","open":7450,"high":7470,"low":7140,"close":7230,"volume":196001,"rsi_14":59.3,"sma_20":7397.5,"sma_60":7006.17,"sma_120":7459.5},{"date":"2026-05-28","open":7280,"high":7440,"low":7050,"close":7400,"volume":186461,"rsi_14":64.06,"sma_20":7404.5,"sma_60":7001.17,"sma_120":7451.83},{"date":"2026-05-29","open":7420,"high":7430,"low":6670,"close":6880,"volume":309414,"rsi_14":50.56,"sma_20":7389.0,"sma_60":6991.0,"sma_120":7437.58},{"date":"2026-06-01","open":6990,"high":6990,"low":6530,"close":6680,"volume":141183,"rsi_14":33.56,"sma_20":7365.0,"sma_60":6992.0,"sma_120":7422.17},{"date":"2026-06-02","open":6600,"high":6610,"low":6300,"close":6460,"volume":148950,"rsi_14":33.22,"sma_20":7338.5,"sma_60":6982.17,"sma_120":7404.58},{"date":"2026-06-04","open":6460,"high":6800,"low":6370,"close":6610,"volume":105695,"rsi_14":34.11,"sma_20":7324.0,"sma_60":6975.0,"sma_120":7388.92},{"date":"2026-06-05","open":6520,"high":6590,"low":6250,"close":6450,"volume":86261,"rsi_14":25.61,"sma_20":7317.0,"sma_60":6975.67,"sma_120":7372.67},{"date":"2026-06-08","open":6050,"high":6240,"low":5720,"close":5760,"volume":145571,"rsi_14":20.9,"sma_20":7283.5,"sma_60":6959.33,"sma_120":7350.5},{"date":"2026-06-09","open":5900,"high":6220,"low":5860,"close":6100,"volume":85366,"rsi_14":27.84,"sma_20":7246.5,"sma_60":6947.67,"sma_120":7331.67},{"date":"2026-06-10","open":5950,"high":6220,"low":5740,"close":5880,"volume":120714,"rsi_14":24.88,"sma_20":7158.0,"sma_60":6931.5,"sma_120":7312.33},{"date":"2026-06-11","open":5890,"high":6250,"low":5750,"close":6110,"volume":109303,"rsi_14":29.85,"sma_20":7090.5,"sma_60":6918.17,"sma_120":7295.0},{"date":"2026-06-12","open":6280,"high":6280,"low":5900,"close":6090,"volume":132831,"rsi_14":23.42,"sma_20":7016.5,"sma_60":6904.67,"sma_120":7277.25},{"date":"2026-06-15","open":6090,"high":6190,"low":5970,"close":6000,"volume":74617,"rsi_14":23.8,"sma_20":6923.5,"sma_60":6888.17,"sma_120":7261.75},{"date":"2026-06-16","open":6050,"high":6130,"low":5830,"close":5880,"volume":101683,"rsi_14":26.65,"sma_20":6826.5,"sma_60":6870.17,"sma_120":7246.75},{"date":"2026-06-17","open":5900,"high":6150,"low":5850,"close":6070,"volume":92577,"rsi_14":40.0,"sma_20":6182.5,"sma_60":6761.67,"sma_120":7127.25},{"date":"2026-06-18","open":6090,"high":6100,"low":5720,"close":5820,"volume":169015,"rsi_14":26.76,"sma_20":6635.0,"sma_60":6840.83,"sma_120":7223.25},{"date":"2026-06-19","open":5820,"high":5820,"low":5450,"close":5620,"volume":146302,"rsi_14":29.55,"sma_20":6527.5,"sma_60":6824.0,"sma_120":7209.33},{"date":"2026-06-22","open":5620,"high":5650,"low":5280,"close":5340,"volume":109695,"rsi_14":28.8,"sma_20":6389.0,"sma_60":6801.33,"sma_120":7184.42},{"date":"2026-06-23","open":5300,"high":5360,"low":4950,"close":5000,"volume":134175,"rsi_14":27.74,"sma_20":6241.0,"sma_60":6765.0,"sma_120":7154.83},{"date":"2026-06-24","open":4970,"high":5100,"low":4785,"close":5000,"volume":152658,"rsi_14":24.28,"sma_20":6119.0,"sma_60":6734.17,"sma_120":7125.67},{"date":"2026-06-25","open":4920,"high":5160,"low":4920,"close":5050,"volume":85097,"rsi_14":26.82,"sma_20":6010.0,"sma_60":6704.17,"sma_120":7098.5},{"date":"2026-06-26","open":4985,"high":5050,"low":4780,"close":4850,"volume":97257,"rsi_14":32.02,"sma_20":5882.5,"sma_60":6675.0,"sma_120":7071.25},{"date":"2026-06-29","open":4785,"high":5620,"low":4785,"close":5490,"volume":105921,"rsi_14":39.22,"sma_20":5813.0,"sma_60":6661.67,"sma_120":7050.0},{"date":"2026-06-30","open":5390,"high":5820,"low":5390,"close":5630,"volume":85289,"rsi_14":45.45,"sma_20":5760.5,"sma_60":6642.5,"sma_120":7031.83},{"date":"2026-07-01","open":5630,"high":5910,"low":5600,"close":5710,"volume":86747,"rsi_14":42.31,"sma_20":5723.0,"sma_60":6632.67,"sma_120":7012.67},{"date":"2026-07-02","open":5500,"high":5840,"low":5500,"close":5600,"volume":84678,"rsi_14":40.89,"sma_20":5672.5,"sma_60":6616.67,"sma_120":6993.58},{"date":"2026-07-03","open":5690,"high":5970,"low":5400,"close":5890,"volume":143557,"rsi_14":48.1,"sma_20":5644.5,"sma_60":6606.33,"sma_120":6978.75},{"date":"2026-07-06","open":5880,"high":6070,"low":5780,"close":5920,"volume":77432,"rsi_14":50.71,"sma_20":5652.5,"sma_60":6598.67,"sma_120":6964.75},{"date":"2026-07-07","open":5920,"high":6070,"low":5810,"close":5900,"volume":70156,"rsi_14":46.77,"sma_20":5642.5,"sma_60":6587.5,"sma_120":6951.75},{"date":"2026-07-08","open":5950,"high":5990,"low":5560,"close":5700,"volume":68507,"rsi_14":47.67,"sma_20":5633.5,"sma_60":6577.5,"sma_120":6936.92},{"date":"2026-07-09","open":5700,"high":5800,"low":5480,"close":5610,"volume":59010,"rsi_14":49.8,"sma_20":5608.5,"sma_60":6563.0,"sma_120":6920.58},{"date":"2026-07-10","open":5610,"high":6190,"low":5610,"close":6120,"volume":142144,"rsi_14":64.44,"sma_20":5610.0,"sma_60":6558.17,"sma_120":6909.17},{"date":"2026-07-13","open":6120,"high":6500,"low":6010,"close":6110,"volume":210542,"rsi_14":73.42,"sma_20":5615.5,"sma_60":6549.33,"sma_120":6898.75},{"date":"2026-07-14","open":6000,"high":6240,"low":5810,"close":6050,"volume":109462,"rsi_14":71.6,"sma_20":5624.0,"sma_60":6536.83,"sma_120":6887.17},{"date":"2026-07-15","open":6010,"high":6300,"low":5930,"close":6090,"volume":124971,"rsi_14":71.49,"sma_20":5625.0,"sma_60":6523.83,"sma_120":6877.42},{"date":"2026-07-16","open":6120,"high":6120,"low":5860,"close":5920,"volume":66113,"rsi_14":72.38,"sma_20":5630.0,"sma_60":6508.33,"sma_120":6866.17},{"date":"2026-07-20","open":6010,"high":6040,"low":5450,"close":5550,"volume":135337,"rsi_14":51.42,"sma_20":5626.5,"sma_60":6480.0,"sma_120":6850.58},{"date":"2026-07-21","open":5420,"high":5570,"low":5330,"close":5510,"volume":30884,"rsi_14":47.03,"sma_20":5635.0,"sma_60":6452.17,"sma_120":6836.17},{"date":"2026-07-22","open":5570,"high":5680,"low":5110,"close":5190,"volume":113971,"rsi_14":38.5,"sma_20":5644.5,"sma_60":6421.33,"sma_120":6817.17},{"date":"2026-07-23","open":5210,"high":5330,"low":5140,"close":5320,"volume":74488,"rsi_14":43.86,"sma_20":5660.5,"sma_60":6391.5,"sma_120":6798.33},{"date":"2026-07-24","open":5290,"high":5450,"low":5140,"close":5200,"volume":65970,"rsi_14":33.65,"sma_20":5668.0,"sma_60":6358.5,"sma_120":6777.08},{"date":"2026-07-27","open":5270,"high":5350,"low":5150,"close":5300,"volume":44874,"rsi_14":35.78,"sma_20":5690.5,"sma_60":6325.83,"sma_120":6756.92},{"date":"2026-07-28","open":5150,"high":5200,"low":4955,"close":5050,"volume":60711,"rsi_14":32.37,"sma_20":5668.5,"sma_60":6290.17,"sma_120":6734.67},{"date":"2026-07-29","open":5090,"high":5110,"low":4650,"close":4750,"volume":140529,"rsi_14":31.08,"sma_20":5624.5,"sma_60":6250.0,"sma_120":6709.08},{"date":"2026-07-30","open":4500,"high":5030,"low":4500,"close":4900,"volume":131348,"rsi_14":36.19,"sma_20":5584.0,"sma_60":6215.17,"sma_120":6686.58},{"date":"2026-07-31","open":4980,"high":5340,"low":4980,"close":5320,"volume":85633,"rsi_14":33.87,"sma_20":5570.0,"sma_60":6188.83,"sma_120":6669.92},{"date":"2026-08-03","open":5320,"high":5540,"low":5170,"close":5440,"volume":76696,"rsi_14":37.07,"sma_20":5547.5,"sma_60":6169.67,"sma_120":6651.08},{"date":"2026-08-04","open":5370,"high":5890,"low":5370,"close":5790,"volume":65909,"rsi_14":45.49,"sma_20":5541.0,"sma_60":6159.0,"sma_120":6633.33},{"date":"2026-08-05","open":5790,"high":5900,"low":5640,"close":5870,"volume":40938,"rsi_14":46.23,"sma_20":5539.5,"sma_60":6142.83,"sma_120":6613.83},{"date":"2026-08-06","open":5880,"high":6290,"low":5740,"close":6190,"volume":76424,"rsi_14":54.4,"sma_20":5564.0,"sma_60":6118.5,"sma_120":6598.25},{"date":"2026-08-07","open":6190,"high":6270,"low":6000,"close":6200,"volume":48306,"rsi_14":61.99,"sma_20":5593.5,"sma_60":6097.5,"sma_120":6582.25},{"date":"2026-08-10","open":6120,"high":6550,"low":6080,"close":6510,"volume":118221,"rsi_14":66.78,"sma_20":5613.0,"sma_60":6079.83,"sma_120":6568.25},{"date":"2026-08-11","open":6530,"high":6770,"low":6500,"close":6650,"volume":70116,"rsi_14":76.07,"sma_20":5640.0,"sma_60":6059.67,"sma_120":6555.75},{"date":"2026-08-12","open":6650,"high":6750,"low":6500,"close":6680,"volume":67891,"rsi_14":75.19,"sma_20":5671.5,"sma_60":6040.67,"sma_120":6542.75},{"date":"2026-08-13","open":6640,"high":6750,"low":6560,"close":6690,"volume":82334,"rsi_14":78.76,"sma_20":5701.5,"sma_60":6021.83,"sma_120":6530.42},{"date":"2026-08-14","open":6680,"high":7000,"low":6210,"close":6650,"volume":272030,"rsi_14":76.68,"sma_20":5738.0,"sma_60":6001.0,"sma_120":6516.92},{"date":"2026-08-18","open":6650,"high":6700,"low":6160,"close":6290,"volume":90936,"rsi_14":73.48,"sma_20":5775.0,"sma_60":5976.33,"sma_120":6501.67},{"date":"2026-08-19","open":6440,"high":6440,"low":6060,"close":6210,"volume":53934,"rsi_14":80.17,"sma_20":5810.0,"sma_60":5944.67,"sma_120":6485.83},{"date":"2026-08-20","open":6210,"high":6350,"low":5890,"close":5910,"volume":98324,"rsi_14":69.65,"sma_20":5846.0,"sma_60":5910.5,"sma_120":6467.83},{"date":"2026-08-21","open":5890,"high":5940,"low":5590,"close":5670,"volume":92975,"rsi_14":57.32,"sma_20":5863.5,"sma_60":5881.0,"sma_120":6448.5},{"date":"2026-08-24","open":5860,"high":5860,"low":5600,"close":5760,"volume":18865,"rsi_14":56.78,"sma_20":5891.5,"sma_60":5856.5,"sma_120":6431.33},{"date":"2026-08-25","open":5650,"high":5880,"low":5550,"close":5850,"volume":32778,"rsi_14":51.43,"sma_20":5919.0,"sma_60":5830.67,"sma_120":6415.92},{"date":"2026-08-26","open":5850,"high":5940,"low":5720,"close":5850,"volume":35343,"rsi_14":49.5,"sma_20":5959.0,"sma_60":5813.5,"sma_120":6402.25},{"date":"2026-08-27","open":5820,"high":5870,"low":5770,"close":5800,"volume":26222,"rsi_14":38.86,"sma_20":6011.5,"sma_60":5798.83,"sma_120":6395.42},{"date":"2026-08-28","open":5750,"high":6320,"low":5750,"close":6010,"volume":43714,"rsi_14":45.13,"sma_20":6067.0,"sma_60":5791.33,"sma_120":6386.75},{"date":"2026-08-31","open":6000,"high":6040,"low":5820,"close":5980,"volume":21600,"rsi_14":34.13,"sma_20":6100.0,"sma_60":5780.83,"sma_120":6377.92},{"date":"2026-09-01","open":5960,"high":6000,"low":5840,"close":5910,"volume":25892,"rsi_14":26.88,"sma_20":6123.5,"sma_60":5771.83,"sma_120":6373.75},{"date":"2026-09-02","open":5810,"high":6820,"low":5780,"close":5940,"volume":928014,"rsi_14":26.88,"sma_20":6131.0,"sma_60":5774.83,"sma_120":6367.08},{"date":"2026-09-03","open":6200,"high":6200,"low":5780,"close":5850,"volume":105968,"rsi_14":25.0,"sma_20":6130.0,"sma_60":5770.67,"sma_120":6359.17},{"date":"2026-09-04","open":5820,"high":6010,"low":5820,"close":5980,"volume":53732,"rsi_14":31.07,"sma_20":6119.5,"sma_60":5772.33,"sma_120":6351.92},{"date":"2026-09-07","open":5960,"high":5980,"low":5790,"close":5850,"volume":59623,"rsi_14":35.71,"sma_20":6102.0,"sma_60":5768.0,"sma_120":6343.08},{"date":"2026-09-08","open":5860,"high":5990,"low":5710,"close":5740,"volume":85132,"rsi_14":35.03,"sma_20":6063.5,"sma_60":5762.17,"sma_120":6333.42},{"date":"2026-09-09","open":5750,"high":5870,"low":5720,"close":5750,"volume":45536,"rsi_14":43.75,"sma_20":6018.5,"sma_60":5758.0,"sma_120":6323.08},{"date":"2026-09-10","open":5750,"high":5770,"low":5580,"close":5670,"volume":44243,"rsi_14":50.0,"sma_20":5968.0,"sma_60":5754.5,"sma_120":6312.33},{"date":"2026-09-11","open":5580,"high":5680,"low":5530,"close":5580,"volume":24248,"rsi_14":41.96,"sma_20":5912.5,"sma_60":5746.33,"sma_120":6302.67},{"date":"2026-09-14","open":5540,"high":5650,"low":5500,"close":5570,"volume":13717,"rsi_14":36.54,"sma_20":5858.5,"sma_60":5742.17,"sma_120":6291.5},{"date":"2026-09-15","open":5580,"high":5670,"low":5520,"close":5580,"volume":35046,"rsi_14":37.14,"sma_20":5823.0,"sma_60":5741.5,"sma_120":6282.75},{"date":"2026-09-16","open":5520,"high":5580,"low":5460,"close":5540,"volume":27038,"rsi_14":37.5,"sma_20":5789.5,"sma_60":5744.83,"sma_120":6273.08},{"date":"2026-09-17","open":5530,"high":5740,"low":5480,"close":5660,"volume":27397,"rsi_14":31.58,"sma_20":5777.0,"sma_60":5755.83,"sma_120":6260.42},{"date":"2026-09-18","open":5660,"high":6000,"low":5560,"close":5890,"volume":105675,"rsi_14":46.09,"sma_20":5788.0,"sma_60":5770.67,"sma_120":6252.42},{"date":"2026-09-21","open":5900,"high":7340,"low":5890,"close":6330,"volume":7065579,"rsi_14":63.82,"sma_20":5816.5,"sma_60":5792.0,"sma_120":6248.08},{"date":"2026-09-22","open":6320,"high":6390,"low":6130,"close":6170,"volume":373206,"rsi_14":56.97,"sma_20":5832.5,"sma_60":5814.0,"sma_120":6244.5},{"date":"2026-09-23","open":6160,"high":6410,"low":6040,"close":6100,"volume":388829,"rsi_14":57.67,"sma_20":5845.0,"sma_60":5824.17,"sma_120":6242.92},{"date":"2026-09-28","open":6090,"high":6390,"low":6090,"close":6320,"volume":280223,"rsi_14":59.88,"sma_20":5871.0,"sma_60":5835.67,"sma_120":6239.08},{"date":"2026-09-29","open":6310,"high":6350,"low":6020,"close":6110,"volume":176519,"rsi_14":57.22,"sma_20":5876.0,"sma_60":5842.33,"sma_120":6237.5},{"date":"2026-09-30","open":6080,"high":6310,"low":6050,"close":6180,"volume":149161,"rsi_14":62.5,"sma_20":5886.0,"sma_60":5852.0,"sma_120":6234.33},{"date":"2026-10-01","open":6220,"high":6410,"low":6130,"close":6380,"volume":127981,"rsi_14":66.15,"sma_20":5909.5,"sma_60":5860.17,"sma_120":6233.25},{"date":"2026-10-02","open":6410,"high":6430,"low":6240,"close":6370,"volume":108863,"rsi_14":68.62,"sma_20":5931.0,"sma_60":5867.67,"sma_120":6233.17},{"date":"2026-10-06","open":6350,"high":6540,"low":6250,"close":6440,"volume":138838,"rsi_14":73.12,"sma_20":5960.5,"sma_60":5876.67,"sma_120":6232.08},{"date":"2026-10-07","open":6430,"high":6570,"low":6320,"close":6390,"volume":96985,"rsi_14":71.58,"sma_20":5981.0,"sma_60":5888.17,"sma_120":6232.83},{"date":"2026-10-08","open":6380,"high":6410,"low":6230,"close":6310,"volume":58834,"rsi_14":68.53,"sma_20":6004.0,"sma_60":5899.83,"sma_120":6231.42},{"date":"2026-10-12","open":6300,"high":6390,"low":6010,"close":6090,"volume":112099,"rsi_14":62.79,"sma_20":6021.5,"sma_60":5899.33,"sma_120":6228.75},{"date":"2026-10-13","open":5900,"high":6060,"low":5770,"close":6040,"volume":116330,"rsi_14":59.13,"sma_20":6036.0,"sma_60":5898.17,"sma_120":6223.75},{"date":"2026-10-14","open":5910,"high":6200,"low":5910,"close":6040,"volume":43992,"rsi_14":54.05,"sma_20":6054.5,"sma_60":5898.0,"sma_120":6217.42},{"date":"2026-10-15","open":5910,"high":5910,"low":5450,"close":5630,"volume":99106,"rsi_14":30.77,"sma_20":6057.0,"sma_60":5890.33,"sma_120":6207.08},{"date":"2026-10-16","open":5720,"high":6050,"low":5700,"close":5900,"volume":71924,"rsi_14":43.01,"sma_20":6073.5,"sma_60":5890.0,"sma_120":6199.17},{"date":"2026-10-19","open":5870,"high":6040,"low":5800,"close":6000,"volume":40765,"rsi_14":47.45,"sma_20":6094.5,"sma_60":5897.5,"sma_120":6188.75},{"date":"2026-10-20","open":6050,"high":6080,"low":5670,"close":5760,"volume":50311,"rsi_14":35.86,"sma_20":6105.5,"sma_60":5901.67,"sma_120":6176.92},{"date":"2026-10-21","open":5830,"high":5900,"low":5580,"close":5680,"volume":64914,"rsi_14":38.38,"sma_20":6106.5,"sma_60":5909.83,"sma_120":6165.58},{"date":"2026-10-22","open":5600,"high":5740,"low":5460,"close":5560,"volume":67911,"rsi_14":33.68,"sma_20":6090.0,"sma_60":5913.83,"sma_120":6152.67},{"date":"2026-10-23","open":5263,"high":5540,"low":5186,"close":5540,"volume":64821}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":750.88,"pbr":0.84,"per":7.38,"roa":1.94,"roe":2.91,"grade":"C","comment":"PER 7.38배, ROE 2.91%","revenue":125144130379.0,"analysis":"PER 7.4배입니다. ROE 2.9%입니다. 시가총액 1159.80억. 매출 1251.44억, 영업이익 220.09억.","eps_basis":"TTM","debt_ratio":0.502519868996338,"market_cap":115980032960,"net_income":15568915898.0,"total_debt":69044335861.0,"ttm_window":"2025Q3~2026Q2","gross_margin":37.36,"total_assets":206440566579.0,"total_equity":137396230718.0,"profit_margin":12.44,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":22009395037.0,"operating_margin":17.59,"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":5540.0,"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":"2025-02-13","close":9680.0},{"date":"2025-02-14","close":9900.0},{"date":"2025-02-17","close":10800.0},{"date":"2025-02-18","close":10810.0},{"date":"2025-02-19","close":11300.0},{"date":"2025-02-20","close":11570.0},{"date":"2025-02-21","close":12830.0},{"date":"2025-02-24","close":11790.0},{"date":"2025-02-25","close":11040.0},{"date":"2025-02-26","close":10500.0},{"date":"2025-02-27","close":11110.0},{"date":"2025-02-28","close":10440.0},{"date":"2025-03-04","close":10130.0},{"date":"2025-03-05","close":10470.0},{"date":"2025-03-06","close":10030.0},{"date":"2025-03-07","close":9620.0},{"date":"2025-03-10","close":9600.0},{"date":"2025-03-11","close":9750.0},{"date":"2025-03-12","close":9890.0},{"date":"2025-03-13","close":10680.0},{"date":"2025-03-14","close":10550.0},{"date":"2025-03-17","close":11020.0},{"date":"2025-03-18","close":10920.0},{"date":"2025-03-19","close":10470.0},{"date":"2025-03-20","close":10350.0},{"date":"2025-03-21","close":10520.0},{"date":"2025-03-24","close":11100.0},{"date":"2025-03-25","close":10570.0},{"date":"2025-03-26","close":10330.0},{"date":"2025-03-27","close":10400.0},{"date":"2025-03-28","close":10650.0},{"date":"2025-03-31","close":10270.0},{"date":"2025-04-01","close":11250.0},{"date":"2025-04-02","close":11410.0},{"date":"2025-04-03","close":11150.0},{"date":"2025-04-04","close":11600.0},{"date":"2025-04-07","close":10750.0},{"date":"2025-04-08","close":9990.0},{"date":"2025-04-09","close":9340.0},{"date":"2025-04-10","close":9910.0},{"date":"2025-04-11","close":10710.0},{"date":"2025-04-14","close":10490.0},{"date":"2025-04-15","close":11030.0},{"date":"2025-04-16","close":10590.0},{"date":"2025-04-17","close":11210.0},{"date":"2025-04-18","close":11190.0},{"date":"2025-04-21","close":10920.0},{"date":"2025-04-22","close":10950.0},{"date":"2025-04-23","close":10870.0},{"date":"2025-04-24","close":10700.0},{"date":"2025-04-25","close":11420.0},{"date":"2025-04-28","close":10520.0},{"date":"2025-04-29","close":10530.0},{"date":"2025-04-30","close":10330.0},{"date":"2025-05-02","close":10730.0},{"date":"2025-05-07","close":10480.0},{"date":"2025-05-08","close":10930.0},{"date":"2025-05-09","close":11870.0},{"date":"2025-05-12","close":11500.0},{"date":"2025-05-13","close":11200.0},{"date":"2025-05-14","close":11480.0},{"date":"2025-05-15","close":11270.0},{"date":"2025-05-16","close":10820.0},{"date":"2025-05-19","close":10380.0},{"date":"2025-05-20","close":11290.0},{"date":"2025-05-21","close":11550.0},{"date":"2025-05-22","close":11410.0},{"date":"2025-05-23","close":10990.0},{"date":"2025-05-26","close":11490.0},{"date":"2025-05-27","close":11030.0},{"date":"2025-05-28","close":11320.0},{"date":"2025-05-29","close":11160.0},{"date":"2025-05-30","close":11200.0},{"date":"2025-06-02","close":11170.0},{"date":"2025-06-04","close":11280.0},{"date":"2025-06-05","close":11700.0},{"date":"2025-06-09","close":12220.0},{"date":"2025-06-10","close":12110.0},{"date":"2025-06-11","close":12890.0},{"date":"2025-06-12","close":13200.0},{"date":"2025-06-13","close":13060.0},{"date":"2025-06-16","close":13970.0},{"date":"2025-06-17","close":14030.0},{"date":"2025-06-18","close":13760.0},{"date":"2025-06-19","close":13700.0},{"date":"2025-06-20","close":13290.0},{"date":"2025-06-23","close":12980.0},{"date":"2025-06-24","close":13380.0},{"date":"2025-06-25","close":12690.0},{"date":"2025-06-26","close":12280.0},{"date":"2025-06-27","close":12250.0},{"date":"2025-06-30","close":12620.0},{"date":"2025-07-01","close":12810.0},{"date":"2025-07-02","close":12350.0},{"date":"2025-07-03","close":12530.0},{"date":"2025-07-04","close":11960.0},{"date":"2025-07-07","close":12340.0},{"date":"2025-07-08","close":12960.0},{"date":"2025-07-09","close":13000.0},{"date":"2025-07-10","close":12940.0},{"date":"2025-07-11","close":12660.0},{"date":"2025-07-14","close":12610.0},{"date":"2025-07-15","close":12530.0},{"date":"2025-07-16","close":12570.0},{"date":"2025-07-17","close":12370.0},{"date":"2025-07-18","close":12280.0},{"date":"2025-07-21","close":12480.0},{"date":"2025-07-22","close":12330.0},{"date":"2025-07-23","close":12240.0},{"date":"2025-07-24","close":12280.0},{"date":"2025-07-25","close":12180.0},{"date":"2025-07-28","close":11740.0},{"date":"2025-07-29","close":11630.0},{"date":"2025-07-30","close":11190.0},{"date":"2025-07-31","close":11180.0},{"date":"2025-08-01","close":10480.0},{"date":"2025-08-04","close":10820.0},{"date":"2025-08-05","close":10660.0},{"date":"2025-08-06","close":10600.0},{"date":"2025-08-07","close":10700.0},{"date":"2025-08-08","close":10760.0},{"date":"2025-08-11","close":10660.0},{"date":"2025-08-12","close":10590.0},{"date":"2025-08-13","close":11400.0},{"date":"2025-08-14","close":11130.0},{"date":"2025-08-18","close":10860.0},{"date":"2025-08-19","close":10940.0},{"date":"2025-08-20","close":10670.0},{"date":"2025-08-21","close":11130.0},{"date":"2025-08-22","close":11000.0},{"date":"2025-08-25","close":11260.0},{"date":"2025-08-26","close":11080.0},{"date":"2025-08-27","close":10840.0},{"date":"2025-08-28","close":10590.0},{"date":"2025-08-29","close":10080.0},{"date":"2025-09-01","close":10170.0},{"date":"2025-09-02","close":10180.0},{"date":"2025-09-03","close":10130.0},{"date":"2025-09-04","close":10120.0},{"date":"2025-09-05","close":10750.0},{"date":"2025-09-08","close":10990.0},{"date":"2025-09-09","close":11030.0},{"date":"2025-09-10","close":10980.0},{"date":"2025-09-11","close":10850.0},{"date":"2025-09-12","close":10920.0},{"date":"2025-09-15","close":11130.0},{"date":"2025-09-16","close":11130.0},{"date":"2025-09-17","close":10880.0},{"date":"2025-09-18","close":11180.0},{"date":"2025-09-19","close":11060.0},{"date":"2025-09-22","close":11100.0},{"date":"2025-09-23","close":11000.0},{"date":"2025-09-24","close":11010.0},{"date":"2025-09-25","close":11160.0},{"date":"2025-09-26","close":10850.0},{"date":"2025-09-29","close":11100.0},{"date":"2025-09-30","close":10930.0},{"date":"2025-10-01","close":10710.0},{"date":"2025-10-02","close":10540.0},{"date":"2025-10-10","close":10220.0},{"date":"2025-10-13","close":10080.0},{"date":"2025-10-14","close":10320.0},{"date":"2025-10-15","close":10320.0},{"date":"2025-10-16","close":10350.0},{"date":"2025-10-17","close":10150.0},{"date":"2025-10-20","close":10170.0},{"date":"2025-10-21","close":10190.0},{"date":"2025-10-22","close":10190.0},{"date":"2025-10-23","close":10010.0},{"date":"2025-10-24","close":9660.0},{"date":"2025-10-27","close":9660.0},{"date":"2025-10-28","close":9560.0},{"date":"2025-10-29","close":9390.0},{"date":"2025-10-30","close":9220.0},{"date":"2025-10-31","close":9490.0},{"date":"2025-11-03","close":9180.0},{"date":"2025-11-04","close":9050.0},{"date":"2025-11-05","close":8820.0},{"date":"2025-11-06","close":8560.0},{"date":"2025-11-07","close":8370.0},{"date":"2025-11-10","close":8570.0},{"date":"2025-11-11","close":8520.0},{"date":"2025-11-12","close":8580.0},{"date":"2025-11-13","close":8430.0},{"date":"2025-11-14","close":8320.0},{"date":"2025-11-17","close":8160.0},{"date":"2025-11-18","close":8340.0},{"date":"2025-11-19","close":8550.0},{"date":"2025-11-20","close":8590.0},{"date":"2025-11-21","close":8450.0},{"date":"2025-11-24","close":8170.0},{"date":"2025-11-25","close":8230.0},{"date":"2025-11-26","close":8390.0},{"date":"2025-11-27","close":8320.0},{"date":"2025-11-28","close":8590.0},{"date":"2025-12-01","close":8530.0},{"date":"2025-12-02","close":8570.0},{"date":"2025-12-03","close":8490.0},{"date":"2025-12-04","close":8400.0},{"date":"2025-12-05","close":8420.0},{"date":"2025-12-08","close":8360.0},{"date":"2025-12-09","close":8200.0},{"date":"2025-12-10","close":8190.0},{"date":"2025-12-11","close":8220.0},{"date":"2025-12-12","close":7860.0},{"date":"2025-12-15","close":7680.0},{"date":"2025-12-16","close":7310.0},{"date":"2025-12-17","close":7400.0},{"date":"2025-12-18","close":7290.0},{"date":"2025-12-19","close":8330.0},{"date":"2025-12-22","close":8550.0},{"date":"2025-12-23","close":8500.0},{"date":"2025-12-24","close":8310.0},{"date":"2025-12-26","close":8120.0},{"date":"2025-12-29","close":8040.0},{"date":"2025-12-30","close":7810.0},{"date":"2026-01-02","close":8010.0},{"date":"2026-01-05","close":7890.0},{"date":"2026-01-06","close":7670.0},{"date":"2026-01-07","close":7600.0},{"date":"2026-01-08","close":7460.0},{"date":"2026-01-09","close":7480.0},{"date":"2026-01-12","close":7570.0},{"date":"2026-01-13","close":7490.0},{"date":"2026-01-14","close":7360.0},{"date":"2026-01-15","close":7440.0},{"date":"2026-01-16","close":7260.0},{"date":"2026-01-19","close":7270.0},{"date":"2026-01-20","close":7420.0},{"date":"2026-01-21","close":7240.0},{"date":"2026-01-22","close":7470.0},{"date":"2026-01-23","close":7580.0},{"date":"2026-01-26","close":7750.0},{"date":"2026-01-27","close":7720.0},{"date":"2026-01-28","close":7720.0},{"date":"2026-01-29","close":7820.0},{"date":"2026-01-30","close":7600.0},{"date":"2026-02-02","close":7320.0},{"date":"2026-02-03","close":7700.0},{"date":"2026-02-04","close":7920.0},{"date":"2026-02-05","close":8210.0},{"date":"2026-02-06","close":8060.0},{"date":"2026-02-09","close":8120.0},{"date":"2026-02-10","close":8190.0},{"date":"2026-02-11","close":8150.0},{"date":"2026-02-12","close":8240.0},{"date":"2026-02-13","close":8170.0},{"date":"2026-02-19","close":8270.0},{"date":"2026-02-20","close":8120.0},{"date":"2026-02-23","close":8110.0},{"date":"2026-02-24","close":8070.0},{"date":"2026-02-25","close":7990.0},{"date":"2026-02-26","close":7820.0},{"date":"2026-02-27","close":7700.0},{"date":"2026-03-03","close":7490.0},{"date":"2026-03-04","close":6620.0},{"date":"2026-03-05","close":7050.0},{"date":"2026-03-06","close":7040.0},{"date":"2026-03-09","close":6410.0},{"date":"2026-03-10","close":6740.0},{"date":"2026-03-11","close":6800.0},{"date":"2026-03-12","close":6850.0},{"date":"2026-03-13","close":6910.0},{"date":"2026-03-16","close":6900.0},{"date":"2026-03-17","close":6990.0},{"date":"2026-03-18","close":6960.0},{"date":"2026-03-19","close":6740.0},{"date":"2026-03-20","close":6910.0},{"date":"2026-03-23","close":6630.0},{"date":"2026-03-24","close":6700.0},{"date":"2026-03-25","close":7180.0},{"date":"2026-03-26","close":6850.0},{"date":"2026-03-27","close":6850.0},{"date":"2026-03-30","close":6600.0},{"date":"2026-03-31","close":6290.0},{"date":"2026-04-01","close":6780.0},{"date":"2026-04-02","close":6300.0},{"date":"2026-04-03","close":6560.0},{"date":"2026-04-06","close":6510.0},{"date":"2026-04-07","close":6380.0},{"date":"2026-04-08","close":6570.0},{"date":"2026-04-09","close":6300.0},{"date":"2026-04-10","close":6480.0},{"date":"2026-04-13","close":6410.0},{"date":"2026-04-14","close":6640.0},{"date":"2026-04-15","close":6800.0},{"date":"2026-04-16","close":6870.0},{"date":"2026-04-17","close":6850.0},{"date":"2026-04-20","close":7250.0},{"date":"2026-04-21","close":7180.0},{"date":"2026-04-22","close":7040.0},{"date":"2026-04-23","close":7110.0},{"date":"2026-04-24","close":7180.0},{"date":"2026-04-27","close":7260.0},{"date":"2026-04-28","close":7190.0},{"date":"2026-04-29","close":7160.0},{"date":"2026-04-30","close":6990.0},{"date":"2026-05-04","close":6900.0},{"date":"2026-05-06","close":6590.0},{"date":"2026-05-07","close":6430.0},{"date":"2026-05-08","close":6840.0},{"date":"2026-05-11","close":7650.0},{"date":"2026-05-12","close":7460.0},{"date":"2026-05-13","close":7570.0},{"date":"2026-05-14","close":7860.0},{"date":"2026-05-15","close":7820.0},{"date":"2026-05-18","close":7820.0},{"date":"2026-05-19","close":7900.0},{"date":"2026-05-20","close":7770.0},{"date":"2026-05-21","close":8110.0},{"date":"2026-05-22","close":7960.0},{"date":"2026-05-26","close":7440.0},{"date":"2026-05-27","close":7230.0},{"date":"2026-05-28","close":7400.0},{"date":"2026-05-29","close":6880.0},{"date":"2026-06-01","close":6680.0},{"date":"2026-06-02","close":6460.0},{"date":"2026-06-04","close":6610.0},{"date":"2026-06-05","close":6450.0},{"date":"2026-06-08","close":5760.0},{"date":"2026-06-09","close":6100.0},{"date":"2026-06-10","close":5880.0},{"date":"2026-06-11","close":6110.0},{"date":"2026-06-12","close":6090.0},{"date":"2026-06-15","close":6000.0},{"date":"2026-06-16","close":5880.0},{"date":"2026-06-17","close":6070.0},{"date":"2026-06-18","close":5820.0},{"date":"2026-06-19","close":5620.0},{"date":"2026-06-22","close":5340.0},{"date":"2026-06-23","close":5000.0},{"date":"2026-06-24","close":5000.0},{"date":"2026-06-25","close":5050.0},{"date":"2026-06-26","close":4850.0},{"date":"2026-06-29","close":5490.0},{"date":"2026-06-30","close":5630.0},{"date":"2026-07-01","close":5710.0},{"date":"2026-07-02","close":5600.0},{"date":"2026-07-03","close":5890.0},{"date":"2026-07-06","close":5920.0},{"date":"2026-07-07","close":5900.0},{"date":"2026-07-08","close":5700.0},{"date":"2026-07-09","close":5610.0},{"date":"2026-07-10","close":6120.0},{"date":"2026-07-13","close":6110.0},{"date":"2026-07-14","close":6050.0},{"date":"2026-07-15","close":6090.0},{"date":"2026-07-16","close":5920.0},{"date":"2026-07-20","close":5550.0},{"date":"2026-07-21","close":5510.0},{"date":"2026-07-22","close":5190.0},{"date":"2026-07-23","close":5320.0},{"date":"2026-07-24","close":5200.0},{"date":"2026-07-27","close":5300.0},{"date":"2026-07-28","close":5050.0},{"date":"2026-07-29","close":4750.0},{"date":"2026-07-30","close":4900.0},{"date":"2026-07-31","close":5320.0},{"date":"2026-08-03","close":5440.0},{"date":"2026-08-04","close":5790.0},{"date":"2026-08-05","close":5870.0},{"date":"2026-08-06","close":6190.0},{"date":"2026-08-07","close":6200.0},{"date":"2026-08-10","close":6510.0},{"date":"2026-08-11","close":6650.0},{"date":"2026-08-12","close":6680.0},{"date":"2026-08-13","close":6690.0},{"date":"2026-08-14","close":6650.0},{"date":"2026-08-18","close":6290.0},{"date":"2026-08-19","close":6210.0},{"date":"2026-08-20","close":5910.0},{"date":"2026-08-21","close":5670.0},{"date":"2026-08-24","close":5760.0},{"date":"2026-08-25","close":5850.0},{"date":"2026-08-26","close":5850.0},{"date":"2026-08-27","close":5800.0},{"date":"2026-08-28","close":6010.0},{"date":"2026-08-31","close":5980.0},{"date":"2026-09-01","close":5910.0},{"date":"2026-09-02","close":5940.0},{"date":"2026-09-03","close":5850.0},{"date":"2026-09-04","close":5980.0},{"date":"2026-09-07","close":5850.0},{"date":"2026-09-08","close":5740.0},{"date":"2026-09-09","close":5750.0},{"date":"2026-09-10","close":5670.0},{"date":"2026-09-11","close":5580.0},{"date":"2026-09-14","close":5570.0},{"date":"2026-09-15","close":5580.0},{"date":"2026-09-16","close":5540.0},{"date":"2026-09-17","close":5660.0},{"date":"2026-09-18","close":5890.0},{"date":"2026-09-21","close":6330.0},{"date":"2026-09-22","close":6170.0},{"date":"2026-09-23","close":6100.0},{"date":"2026-09-28","close":6320.0},{"date":"2026-09-29","close":6110.0},{"date":"2026-09-30","close":6180.0},{"date":"2026-10-01","close":6380.0},{"date":"2026-10-02","close":6370.0},{"date":"2026-10-06","close":6440.0},{"date":"2026-10-07","close":6390.0},{"date":"2026-10-08","close":6310.0},{"date":"2026-10-12","close":6090.0},{"date":"2026-10-13","close":6040.0},{"date":"2026-10-14","close":6040.0},{"date":"2026-10-15","close":5630.0},{"date":"2026-10-16","close":5900.0},{"date":"2026-10-19","close":6000.0},{"date":"2026-10-20","close":5760.0},{"date":"2026-10-21","close":5680.0},{"date":"2026-10-22","close":5560.0},{"date":"2026-10-23","close":5370.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-14353.0,"foreign_net":6353.0,"institution_net":8000.0},{"date":"2026-10-21","retail_net":18167.0,"foreign_net":-15174.0,"institution_net":-2993.0},{"date":"2026-10-20","retail_net":-3750.0,"foreign_net":3750.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":475.0,"foreign_net":-475.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-20677.0,"foreign_net":20677.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-15185.0,"foreign_net":12475.0,"institution_net":2710.0},{"date":"2026-10-14","retail_net":-4841.0,"foreign_net":5250.0,"institution_net":-409.0},{"date":"2026-10-13","retail_net":5107.0,"foreign_net":-9010.0,"institution_net":3903.0},{"date":"2026-10-12","retail_net":-26463.0,"foreign_net":26903.0,"institution_net":-440.0},{"date":"2026-10-08","retail_net":-6798.0,"foreign_net":6798.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-5197.0,"foreign_net":3252.0,"institution_net":1945.0},{"date":"2026-10-06","retail_net":-31418.0,"foreign_net":26653.0,"institution_net":4765.0},{"date":"2026-10-02","retail_net":3343.0,"foreign_net":-9028.0,"institution_net":5685.0},{"date":"2026-10-01","retail_net":-29804.0,"foreign_net":8568.0,"institution_net":21236.0},{"date":"2026-09-30","retail_net":-22839.0,"foreign_net":6323.0,"institution_net":16516.0},{"date":"2026-09-29","retail_net":8557.0,"foreign_net":-8557.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-66364.0,"foreign_net":56299.0,"institution_net":10065.0},{"date":"2026-09-23","retail_net":-94826.0,"foreign_net":74458.0,"institution_net":20368.0},{"date":"2026-09-22","retail_net":-56539.0,"foreign_net":54730.0,"institution_net":1809.0},{"date":"2026-09-21","retail_net":158257.0,"foreign_net":-135453.0,"institution_net":-22804.0},{"date":"2026-09-18","retail_net":-23977.0,"foreign_net":20098.0,"institution_net":3879.0},{"date":"2026-09-17","retail_net":-12615.0,"foreign_net":9431.0,"institution_net":3184.0},{"date":"2026-09-16","retail_net":9550.0,"foreign_net":-1695.0,"institution_net":-7855.0},{"date":"2026-09-15","retail_net":8538.0,"foreign_net":-6166.0,"institution_net":-2372.0},{"date":"2026-09-14","retail_net":-524.0,"foreign_net":524.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":6770.0,"foreign_net":2373.0,"institution_net":-9143.0},{"date":"2026-09-10","retail_net":5343.0,"foreign_net":1386.0,"institution_net":-6729.0},{"date":"2026-09-09","retail_net":64.0,"foreign_net":9449.0,"institution_net":-9513.0},{"date":"2026-09-08","retail_net":14815.0,"foreign_net":353.0,"institution_net":-15168.0},{"date":"2026-09-07","retail_net":2512.0,"foreign_net":2947.0,"institution_net":-5459.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-14353.0,"foreign_net":6353.0,"institution_net":8000.0},"d3":{"retail_net":64.0,"foreign_net":-5071.0,"institution_net":5007.0},"d7":{"retail_net":-40164.0,"foreign_net":32856.0,"institution_net":7308.0},"d14":{"retail_net":-131394.0,"foreign_net":86992.0,"institution_net":44402.0},"d30":{"retail_net":-194672.0,"foreign_net":173492.0,"institution_net":21180.0}},"analysis":"최근 5일 외국인 순매수 1.51만, 기관 순매수 5007.00. 30일 누적: 외국인 17.35만, 기관 2.12만.","foreign_flow":15131.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":5007.0},"insider_trades":[],"price_analysis":{"current":5540.0,"low_30d":5350.0,"support":5549.0,"high_30d":7340.0,"change_1d":-0.4,"change_7d":-7.7,"change_30d":-3.5,"resistance":7141.0,"position_in_range":10.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.55,"per":20.81,"quarter":"2025-Q3"},{"pbr":1.76,"per":14.38,"quarter":"2025-Q4"},{"pbr":1.34,"per":9.77,"quarter":"2026-Q1"},{"pbr":1.16,"per":7.5,"quarter":"2026-Q2"},{"pbr":0.84,"per":7.38,"quarter":"현재"}],"timeline":[{"close":10930.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":7810.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":6290.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":5630.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.7,"pbr_5y_low":1.16,"per_5y_avg":13.11,"per_5y_low":7.5,"current_pbr":0.84,"current_per":7.38,"pbr_5y_high":2.55,"per_5y_high":20.81,"pbr_5y_median":1.55,"per_5y_median":12.07,"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":["외국인·기관 동반 순매수"],"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":"Healthcare","industry":"MEDICAL DEVICES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +8.1%"},"momentum":{"grade":"D","reason":"RSI 34"},"valuation":{"grade":"C","reason":"PER 7.38x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.9%"},"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":1.94,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.91,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":10.66,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.5,"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":37.36,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":17.59,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":12.44,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.55,"per":20.81,"close":10930.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.76,"per":14.38,"close":7810.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.34,"per":9.77,"close":6290.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.16,"per":7.5,"close":5630.0,"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":"7.4배"},{"label":"PBR","value":"0.8배"},{"label":"ROE","value":"2.9%"}],"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":198.0,"pbr":null,"per":null,"roa":0.01935140027079532,"roe":0.029075863399771085,"revenue":33940580994.0,"market_cap":null,"net_income":3994914036.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3735702605751334,"total_assets":206440566579.0,"total_equity":137396230718.0,"profit_margin":0.11770317180799643,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6357463133.0,"operating_margin":0.18731155881285205},{"eps":251.94,"pbr":1.23,"per":12.67,"roa":0.02764696327175054,"roe":0.0396551575948786,"revenue":31403549385.0,"market_cap":151800000000.0,"net_income":5274001862.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3709938549992348,"total_assets":190762428776.0,"total_equity":132996618394.0,"profit_margin":0.1679428588578316,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":6051931904.0,"operating_margin":0.1927149007841363},{"eps":167.19,"pbr":null,"per":null,"roa":0.018763798302291565,"roe":0.027929295672869458,"revenue":29800000000.0,"market_cap":null,"net_income":3500000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.39243954607382553,"total_assets":186529397919.0,"total_equity":125316443386.0,"profit_margin":0.1174496644295302,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5500000000.0,"operating_margin":0.18456375838926176},{"eps":133.75,"pbr":null,"per":null,"roa":0.015051000493985129,"roe":0.023151011536683225,"revenue":30000000000.0,"market_cap":null,"net_income":2800000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3226232890333333,"total_assets":186034144449.0,"total_equity":120945039294.0,"profit_margin":0.09333333333333334,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4100000000.0,"operating_margin":0.13666666666666666},{"eps":90.76,"pbr":null,"per":null,"roa":0.011215462982717415,"roe":0.016320946843349695,"revenue":26200000000.0,"market_cap":null,"net_income":1900000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3381881087022901,"total_assets":169408967149.0,"total_equity":116414814547.0,"profit_margin":0.07251908396946564,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3100000000.0,"operating_margin":0.1183206106870229},{"eps":151.43,"pbr":null,"per":null,"roa":0.018379930957419414,"roe":0.027346700436796233,"revenue":27571260334.0,"market_cap":null,"net_income":3170038126.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3632961049534588,"total_assets":172472798366.0,"total_equity":115920314896.0,"profit_margin":0.11497617764287728,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4277072836.0,"operating_margin":0.15512794062321664},{"eps":149.38,"pbr":null,"per":null,"roa":0.020798399978328556,"roe":0.03874711281317264,"revenue":105113645139.0,"market_cap":null,"net_income":3127066174.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.32548088921051266,"total_assets":150351285544.0,"total_equity":80704495044.0,"profit_margin":0.02974938382038636,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":15045956736.0,"operating_margin":0.14313990078170682}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":525.32,"per":20.81,"date":"2025-09","close":10930.0,"source":"reported"},{"eps":525.32,"per":18.07,"date":"2025-10","close":9490.0,"source":"reported"},{"eps":525.32,"per":16.35,"date":"2025-11","close":8590.0,"source":"reported"},{"eps":543.13,"per":14.38,"date":"2025-12","close":7810.0,"source":"reported"},{"eps":543.13,"per":13.99,"date":"2026-01","close":7600.0,"source":"reported"},{"eps":543.13,"per":14.18,"date":"2026-02","close":7700.0,"source":"reported"},{"eps":643.64,"per":9.77,"date":"2026-03","close":6290.0,"source":"reported"},{"eps":643.64,"per":10.86,"date":"2026-04","close":6990.0,"source":"reported"},{"eps":643.64,"per":10.69,"date":"2026-05","close":6880.0,"source":"reported"},{"eps":750.88,"per":7.5,"date":"2026-06","close":5630.0,"source":"reported"},{"eps":750.88,"per":7.09,"date":"2026-07","close":5320.0,"source":"reported"},{"eps":750.88,"per":7.96,"date":"2026-08","close":5980.0,"source":"reported"},{"eps":750.88,"per":8.23,"date":"2026-09","close":6180.0,"source":"reported"},{"eps":750.88,"per":7.15,"date":"2026-10","close":5370.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":11.93,"std":4.26,"count":14,"current":7.15,"lower_1sd":7.67,"upper_1sd":16.19},"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":"동방메디컬","phase":"above-fold","symbol_resolved":true}