{"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":"2026-10-23T09:40:00.408285+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":15.0,"direction":"higher_better","percentile":67},{"name":"영업이익 성장률","unit":"%","value":15.3,"direction":"higher_better","percentile":67}],"summary":"매출 +15.0%","percentile":67},"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":30.7,"direction":null,"percentile":31},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-21.6,"direction":"higher_better","percentile":25}],"summary":"RSI 31","percentile":29},"valuation":{"grade":"C","metrics":[],"summary":"PER 4.69x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.57,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":26.4,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":23.36,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.6%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.34,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.2,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":10.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.29,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 2.3x, 순차입금비율 0.2x","percentile":84}},"signals":[],"summary":"대한조선(439260)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1.41조. 현재가 37,050원, 전일 대비 -2.0%, 30일 -21.6%. PER 4.7배 / ROE 6.6%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.73만, 기관 순매도 1.39만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.28,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.28%","value_pct":0.28},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":1.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":76.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.2,"direction":"lower_better","percentile":null}],"summary":"배당성향 1%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.28},"catalysts":["전분기 대비 매출 15% 성장"],"portfolio":null,"technical":{"macd":-2165.3872437102036,"grade":"F","trend":"하락","atr_14":2539.285714285714,"rsi_14":30.731707317073173,"sma_20":43487.5,"sma_60":46927.5,"comment":"하락 추세, RSI 31","analysis":"RSI(14) 30.7로 약세 구간입니다. MACD(-2165.39)가 시그널선(-1662.26)을 하회합니다(데드크로스). 현재가가 SMA20(43488)과 SMA60(46928) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 37443~49532 (현재 위치 -3%).","bb_lower":37443.17414842648,"bb_upper":49531.82585157352,"macd_signal":-1662.259665094411},"change_pct":-2.12,"chart_data":[{"date":"2025-08-01","open":88776,"high":99038,"low":85189,"close":92064,"volume":14738911},{"date":"2025-08-04","open":94355,"high":94654,"low":77218,"close":79609,"volume":2358471},{"date":"2025-08-05","open":80805,"high":103422,"low":80307,"close":103422,"volume":5095928},{"date":"2025-08-06","open":106112,"high":112290,"low":99536,"close":107308,"volume":3420820},{"date":"2025-08-07","open":105116,"high":115578,"low":103123,"close":108304,"volume":2592543},{"date":"2025-08-08","open":107906,"high":109002,"low":99636,"close":100134,"volume":1094344},{"date":"2025-08-11","open":101629,"high":101828,"low":91665,"close":92263,"volume":1042678},{"date":"2025-08-12","open":95950,"high":98341,"low":92163,"close":93857,"volume":922918},{"date":"2025-08-13","open":94953,"high":96049,"low":88178,"close":89374,"volume":740843},{"date":"2025-08-14","open":89374,"high":90370,"low":86086,"close":88078,"volume":631705},{"date":"2025-08-18","open":85189,"high":86982,"low":83196,"close":83395,"volume":495019},{"date":"2025-08-19","open":85687,"high":90868,"low":83694,"close":84491,"volume":1199580},{"date":"2025-08-20","open":85189,"high":86185,"low":78812,"close":82200,"volume":453823},{"date":"2025-08-21","open":83894,"high":97245,"low":83196,"close":91067,"volume":2403288},{"date":"2025-08-22","open":92363,"high":94654,"low":88477,"close":89872,"volume":747982,"rsi_14":48.67},{"date":"2025-08-25","open":90968,"high":91067,"low":86384,"close":90270,"volume":523117,"rsi_14":57.55},{"date":"2025-08-26","open":95152,"high":95850,"low":89971,"close":89971,"volume":753459,"rsi_14":35.73},{"date":"2025-08-27","open":90669,"high":93558,"low":89872,"close":90171,"volume":496172,"rsi_14":30.28},{"date":"2025-08-28","open":88875,"high":88975,"low":86384,"close":86484,"volume":344291,"rsi_14":26.35},{"date":"2025-08-29","open":86086,"high":88776,"low":85289,"close":85587,"volume":356915,"rsi_14":31.28,"sma_20":91730.0},{"date":"2025-09-01","open":82499,"high":83495,"low":80008,"close":80506,"volume":728614,"rsi_14":33.7,"sma_20":91150.0},{"date":"2025-09-02","open":82997,"high":83097,"low":80705,"close":81303,"volume":393202,"rsi_14":32.2,"sma_20":91235.0},{"date":"2025-09-03","open":81602,"high":82001,"low":79809,"close":81801,"volume":288337,"rsi_14":37.9,"sma_20":90150.0},{"date":"2025-09-04","open":82100,"high":82499,"low":81403,"close":81702,"volume":165655,"rsi_14":39.4,"sma_20":88865.0},{"date":"2025-09-05","open":81104,"high":81403,"low":80008,"close":80107,"volume":201047,"rsi_14":43.91,"sma_20":87450.0},{"date":"2025-09-08","open":79011,"high":79310,"low":77915,"close":77915,"volume":262863,"rsi_14":38.3,"sma_20":86335.0},{"date":"2025-09-09","open":81403,"high":84591,"low":78812,"close":80207,"volume":845825,"rsi_14":46.45,"sma_20":85730.0},{"date":"2025-09-10","open":79510,"high":82499,"low":79011,"close":80805,"volume":365465,"rsi_14":24.12,"sma_20":85075.0},{"date":"2025-09-11","open":82798,"high":88576,"low":81702,"close":87082,"volume":1881765,"rsi_14":44.4,"sma_20":84960.0},{"date":"2025-09-12","open":87381,"high":87381,"low":82798,"close":84691,"volume":500511,"rsi_14":39.63,"sma_20":84790.0},{"date":"2025-09-15","open":82997,"high":83196,"low":81104,"close":81403,"volume":271392,"rsi_14":35.67,"sma_20":84690.0},{"date":"2025-09-16","open":82499,"high":82499,"low":81004,"close":81203,"volume":167879,"rsi_14":35.0,"sma_20":84525.0},{"date":"2025-09-17","open":83395,"high":83595,"low":81104,"close":81104,"volume":166087,"rsi_14":39.77,"sma_20":84470.0},{"date":"2025-09-18","open":81301,"high":81301,"low":79709,"close":80008,"volume":172166,"rsi_14":39.62,"sma_20":83920.0},{"date":"2025-09-19","open":80400,"high":80900,"low":79800,"close":80900,"volume":93885,"rsi_14":50.23,"sma_20":83455.0},{"date":"2025-09-22","open":80606,"high":84691,"low":79111,"close":80905,"volume":868365,"rsi_14":49.07,"sma_20":82985.0},{"date":"2025-09-23","open":82001,"high":83993,"low":81004,"close":82399,"volume":812339,"rsi_14":51.34,"sma_20":82605.0},{"date":"2025-09-24","open":82499,"high":82698,"low":79908,"close":80307,"volume":371911,"rsi_14":47.13,"sma_20":82110.0},{"date":"2025-09-25","open":80606,"high":82100,"low":79809,"close":79908,"volume":339963,"rsi_14":49.57,"sma_20":81780.0},{"date":"2025-09-26","open":79410,"high":79908,"low":78115,"close":78414,"volume":272747,"rsi_14":51.11,"sma_20":81420.0},{"date":"2025-09-29","open":78414,"high":78812,"low":77816,"close":78314,"volume":163481,"rsi_14":45.32,"sma_20":81310.0},{"date":"2025-09-30","open":78314,"high":81303,"low":78115,"close":80606,"volume":492660,"rsi_14":49.55,"sma_20":81275.0},{"date":"2025-10-01","open":80606,"high":82200,"low":78812,"close":80506,"volume":432024,"rsi_14":29.11,"sma_20":81210.0},{"date":"2025-10-02","open":80905,"high":81004,"low":79211,"close":79510,"volume":214319,"rsi_14":31.94,"sma_20":81100.0},{"date":"2025-10-10","open":79510,"high":79609,"low":77517,"close":78214,"volume":244743,"rsi_14":37.1,"sma_20":81005.0},{"date":"2025-10-13","open":77517,"high":79510,"low":77218,"close":78513,"volume":251862,"rsi_14":39.2,"sma_20":81035.0},{"date":"2025-10-14","open":78613,"high":78713,"low":74827,"close":75026,"volume":378891,"rsi_14":30.82,"sma_20":80775.0},{"date":"2025-10-15","open":75026,"high":77318,"low":75026,"close":76720,"volume":193501,"rsi_14":39.76,"sma_20":80570.0},{"date":"2025-10-16","open":77218,"high":78713,"low":76222,"close":76222,"volume":281926,"rsi_14":36.75,"sma_20":80025.0},{"date":"2025-10-17","open":76919,"high":77965,"low":75126,"close":75723,"volume":231103,"rsi_14":34.52,"sma_20":79575.0},{"date":"2025-10-20","open":75823,"high":76720,"low":75624,"close":76122,"volume":148197,"rsi_14":29.94,"sma_20":79310.0},{"date":"2025-10-21","open":76321,"high":80307,"low":76022,"close":79410,"volume":661031,"rsi_14":47.34,"sma_20":79220.0},{"date":"2025-10-22","open":80307,"high":80307,"low":77019,"close":78414,"volume":337219,"rsi_14":45.71,"sma_20":79085.0},{"date":"2025-10-23","open":77517,"high":78812,"low":76819,"close":77118,"volume":272551,"rsi_14":46.24,"sma_20":78935.0},{"date":"2025-10-24","open":77617,"high":78115,"low":76421,"close":77816,"volume":220794,"rsi_14":48.6,"sma_20":78795.0},{"date":"2025-10-27","open":78513,"high":82200,"low":78314,"close":79908,"volume":872279,"rsi_14":48.02,"sma_20":78745.0},{"date":"2025-10-28","open":80107,"high":80207,"low":77617,"close":77816,"volume":299675,"rsi_14":43.15,"sma_20":78515.0},{"date":"2025-10-29","open":78613,"high":79011,"low":76620,"close":77318,"volume":296214,"rsi_14":44.27,"sma_20":78365.0},{"date":"2025-10-30","open":79908,"high":81004,"low":75723,"close":75823,"volume":461154,"rsi_14":43.81,"sma_20":78160.0},{"date":"2025-10-31","open":75923,"high":76122,"low":73631,"close":73830,"volume":275759,"rsi_14":38.86,"sma_20":77930.0,"sma_60":83693.33},{"date":"2025-11-03","open":61974,"high":70343,"low":61974,"close":67055,"volume":2428888,"rsi_14":33.61,"sma_20":77365.0,"sma_60":83275.0},{"date":"2025-11-04","open":67454,"high":67653,"low":64963,"close":65262,"volume":578452,"rsi_14":26.53,"sma_20":76595.0,"sma_60":83035.0},{"date":"2025-11-05","open":63568,"high":64664,"low":60081,"close":60878,"volume":738171,"rsi_14":22.89,"sma_20":75610.0,"sma_60":82323.33},{"date":"2025-11-06","open":61376,"high":63169,"low":59981,"close":59981,"volume":404852,"rsi_14":22.57,"sma_20":74630.0,"sma_60":81531.67},{"date":"2025-11-07","open":58785,"high":61077,"low":57689,"close":58985,"volume":380144,"rsi_14":20.75,"sma_20":73665.0,"sma_60":80706.67},{"date":"2025-11-10","open":60579,"high":60579,"low":58785,"close":59981,"volume":232831,"rsi_14":14.02,"sma_20":72735.0,"sma_60":80035.0},{"date":"2025-11-11","open":59981,"high":60678,"low":57091,"close":57490,"volume":416740,"rsi_14":13.29,"sma_20":71855.0,"sma_60":79453.33},{"date":"2025-11-12","open":58586,"high":66457,"low":58586,"close":62771,"volume":2143901,"rsi_14":27.91,"sma_20":71155.0,"sma_60":78933.33},{"date":"2025-11-13","open":62771,"high":65660,"low":61475,"close":64763,"volume":679962,"rsi_14":30.68,"sma_20":70580.0,"sma_60":78521.67},{"date":"2025-11-14","open":62870,"high":72635,"low":62771,"close":67553,"volume":2541711,"rsi_14":32.08,"sma_20":70170.0,"sma_60":78178.33},{"date":"2025-11-17","open":68948,"high":68948,"low":65361,"close":65859,"volume":471672,"rsi_14":32.46,"sma_20":69655.0,"sma_60":77885.0},{"date":"2025-11-18","open":66756,"high":71539,"low":66158,"close":66258,"volume":1168463,"rsi_14":33.72,"sma_20":68995.0,"sma_60":77580.0},{"date":"2025-11-19","open":66557,"high":69446,"low":63867,"close":67254,"volume":582880,"rsi_14":37.2,"sma_20":68435.0,"sma_60":77330.0},{"date":"2025-11-20","open":67852,"high":68948,"low":66258,"close":67354,"volume":420500,"rsi_14":39.75,"sma_20":67945.0,"sma_60":76933.33},{"date":"2025-11-21","open":65361,"high":67254,"low":64265,"close":64863,"volume":295182,"rsi_14":45.99,"sma_20":67295.0,"sma_60":76515.0},{"date":"2025-11-24","open":65361,"high":65561,"low":62273,"close":63070,"volume":280537,"rsi_14":45.99,"sma_20":66450.0,"sma_60":76060.0},{"date":"2025-11-25","open":63468,"high":65561,"low":60579,"close":61475,"volume":357989,"rsi_14":51.22,"sma_20":65630.0,"sma_60":75583.33},{"date":"2025-11-26","open":61575,"high":62970,"low":61177,"close":62970,"volume":243133,"rsi_14":55.95,"sma_20":64910.0,"sma_60":75128.33},{"date":"2025-11-27","open":63070,"high":68550,"low":62870,"close":67055,"volume":577158,"rsi_14":64.31,"sma_20":64470.0,"sma_60":74803.33},{"date":"2025-11-28","open":68051,"high":69347,"low":67254,"close":68251,"volume":426104,"rsi_14":64.56,"sma_20":64190.0,"sma_60":74513.33},{"date":"2025-12-01","open":68350,"high":70044,"low":67553,"close":67952,"volume":294066,"rsi_14":69.96,"sma_20":64235.0,"sma_60":74303.33},{"date":"2025-12-02","open":68251,"high":72236,"low":68251,"close":71838,"volume":763967,"rsi_14":68.27,"sma_20":64565.0,"sma_60":74145.0},{"date":"2025-12-03","open":72435,"high":73930,"low":71140,"close":73133,"volume":495446,"rsi_14":67.36,"sma_20":65180.0,"sma_60":74000.0},{"date":"2025-12-04","open":73332,"high":73731,"low":71240,"close":71937,"volume":280261,"rsi_14":59.73,"sma_20":65780.0,"sma_60":73836.67},{"date":"2025-12-05","open":71838,"high":73432,"low":71240,"close":72635,"volume":230528,"rsi_14":65.74,"sma_20":66465.0,"sma_60":73711.67},{"date":"2025-12-08","open":73332,"high":73432,"low":71539,"close":72037,"volume":272058,"rsi_14":63.3,"sma_20":67070.0,"sma_60":73613.33},{"date":"2025-12-09","open":72037,"high":73531,"low":71439,"close":72336,"volume":341888,"rsi_14":62.09,"sma_20":67815.0,"sma_60":73481.67},{"date":"2025-12-10","open":72435,"high":76022,"low":71041,"close":74727,"volume":764219,"rsi_14":65.81,"sma_20":68415.0,"sma_60":73380.0},{"date":"2025-12-11","open":75126,"high":76919,"low":73731,"close":76022,"volume":719918,"rsi_14":75.23,"sma_20":68980.0,"sma_60":73195.0},{"date":"2025-12-12","open":76022,"high":77019,"low":74727,"close":76620,"volume":301789,"rsi_14":82.38,"sma_20":69435.0,"sma_60":73060.0},{"date":"2025-12-15","open":75624,"high":78015,"low":74428,"close":76521,"volume":310605,"rsi_14":88.72,"sma_20":69970.0,"sma_60":72978.33},{"date":"2025-12-16","open":76919,"high":77816,"low":75425,"close":75624,"volume":272251,"rsi_14":83.6,"sma_20":70440.0,"sma_60":72885.0},{"date":"2025-12-17","open":75723,"high":77716,"low":74030,"close":74926,"volume":342573,"rsi_14":75.48,"sma_20":70825.0,"sma_60":72781.67},{"date":"2025-12-18","open":74329,"high":74727,"low":72535,"close":73033,"volume":191527,"rsi_14":64.81,"sma_20":71110.0,"sma_60":72663.33},{"date":"2025-12-19","open":73731,"high":75026,"low":72236,"close":74129,"volume":213554,"rsi_14":68.24,"sma_20":71575.0,"sma_60":72555.0},{"date":"2025-12-22","open":74827,"high":75325,"low":73930,"close":74329,"volume":130252,"rsi_14":59.4,"sma_20":72140.0,"sma_60":72445.0},{"date":"2025-12-23","open":75225,"high":76521,"low":70642,"close":72435,"volume":340691,"rsi_14":47.48,"sma_20":72690.0,"sma_60":72278.33},{"date":"2025-12-24","open":72834,"high":73731,"low":70542,"close":70742,"volume":184724,"rsi_14":45.83,"sma_20":73080.0,"sma_60":72118.33},{"date":"2025-12-26","open":70742,"high":71041,"low":67952,"close":68450,"volume":285982,"rsi_14":36.88,"sma_20":73150.0,"sma_60":71926.67},{"date":"2025-12-29","open":68500,"high":69000,"low":67700,"close":68400,"volume":170825,"rsi_14":37.58,"sma_20":73145.0,"sma_60":71755.0},{"date":"2025-12-30","open":69100,"high":69100,"low":66500,"close":67000,"volume":167988,"rsi_14":33.33,"sma_20":73085.0,"sma_60":71561.67},{"date":"2026-01-02","open":67000,"high":67000,"low":65800,"close":66600,"volume":147092,"rsi_14":21.62,"sma_20":72810.0,"sma_60":71323.33},{"date":"2026-01-05","open":66000,"high":66400,"low":65300,"close":65700,"volume":153727,"rsi_14":13.19,"sma_20":72425.0,"sma_60":71071.67},{"date":"2026-01-06","open":67000,"high":67400,"low":65800,"close":66000,"volume":112710,"rsi_14":11.35,"sma_20":72115.0,"sma_60":70841.67},{"date":"2026-01-07","open":66600,"high":67500,"low":64400,"close":65600,"volume":144934,"rsi_14":11.11,"sma_20":71750.0,"sma_60":70626.67},{"date":"2026-01-08","open":65500,"high":67700,"low":64600,"close":64600,"volume":163373,"rsi_14":11.03,"sma_20":71365.0,"sma_60":70390.0},{"date":"2026-01-09","open":65800,"high":67200,"low":65000,"close":67200,"volume":185969,"rsi_14":25.61,"sma_20":71095.0,"sma_60":70255.0},{"date":"2026-01-12","open":69600,"high":72400,"low":67600,"close":71000,"volume":422487,"rsi_14":43.72,"sma_20":70895.0,"sma_60":70155.0},{"date":"2026-01-13","open":71300,"high":71500,"low":68100,"close":69100,"volume":221435,"rsi_14":36.13,"sma_20":70535.0,"sma_60":70031.67},{"date":"2026-01-14","open":71500,"high":72700,"low":68200,"close":68300,"volume":190076,"rsi_14":34.01,"sma_20":70105.0,"sma_60":69903.33},{"date":"2026-01-15","open":69800,"high":70500,"low":68800,"close":69900,"volume":158757,"rsi_14":42.78,"sma_20":69760.0,"sma_60":69795.0},{"date":"2026-01-16","open":70600,"high":70700,"low":68500,"close":69000,"volume":111665,"rsi_14":44.62,"sma_20":69415.0,"sma_60":69616.67},{"date":"2026-01-19","open":69900,"high":69900,"low":68100,"close":68400,"volume":112640,"rsi_14":49.11,"sma_20":69075.0,"sma_60":69445.0},{"date":"2026-01-20","open":68900,"high":70900,"low":67800,"close":70400,"volume":198986,"rsi_14":55.38,"sma_20":68930.0,"sma_60":69328.33},{"date":"2026-01-21","open":68400,"high":68700,"low":67100,"close":67800,"volume":130457,"rsi_14":52.02,"sma_20":68600.0,"sma_60":69156.67},{"date":"2026-01-22","open":68500,"high":71500,"low":66700,"close":70200,"volume":257625,"rsi_14":58.26,"sma_20":68380.0,"sma_60":68990.0},{"date":"2026-01-23","open":70800,"high":72400,"low":69700,"close":70400,"volume":218200,"rsi_14":61.14,"sma_20":68265.0,"sma_60":68861.67},{"date":"2026-01-26","open":70200,"high":70800,"low":68900,"close":70000,"volume":168357,"rsi_14":59.43,"sma_20":68215.0,"sma_60":68735.0},{"date":"2026-01-27","open":70800,"high":77800,"low":69300,"close":73500,"volume":903300,"rsi_14":66.26,"sma_20":68455.0,"sma_60":68691.67},{"date":"2026-01-28","open":73600,"high":73600,"low":70500,"close":71200,"volume":328752,"rsi_14":62.89,"sma_20":68595.0,"sma_60":68643.33,"sma_120":76168.33},{"date":"2026-01-29","open":70900,"high":72400,"low":70200,"close":72000,"volume":288112,"rsi_14":60.08,"sma_20":68845.0,"sma_60":68721.67,"sma_120":75998.33},{"date":"2026-01-30","open":72700,"high":72700,"low":69600,"close":69600,"volume":234020,"rsi_14":46.88,"sma_20":68995.0,"sma_60":68790.0,"sma_120":75912.5},{"date":"2026-02-02","open":65300,"high":70300,"low":65000,"close":68900,"volume":805500,"rsi_14":49.53,"sma_20":69155.0,"sma_60":68920.0,"sma_120":75621.67},{"date":"2026-02-03","open":70000,"high":72400,"low":69500,"close":72300,"volume":378541,"rsi_14":58.4,"sma_20":69470.0,"sma_60":69121.67,"sma_120":75326.67},{"date":"2026-02-04","open":72300,"high":75000,"low":71300,"close":74600,"volume":331750,"rsi_14":59.59,"sma_20":69920.0,"sma_60":69378.33,"sma_120":75042.5},{"date":"2026-02-05","open":73800,"high":74500,"low":71800,"close":72900,"volume":191504,"rsi_14":57.71,"sma_20":70335.0,"sma_60":69590.0,"sma_120":74812.5},{"date":"2026-02-06","open":70300,"high":71700,"low":68500,"close":71300,"volume":151395,"rsi_14":55.51,"sma_20":70540.0,"sma_60":69816.67,"sma_120":74635.0},{"date":"2026-02-09","open":73500,"high":74400,"low":72200,"close":73700,"volume":288670,"rsi_14":56.18,"sma_20":70675.0,"sma_60":69995.0,"sma_120":74464.17},{"date":"2026-02-10","open":74400,"high":77100,"low":74200,"close":75300,"volume":360645,"rsi_14":64.59,"sma_20":70985.0,"sma_60":70166.67,"sma_120":74344.17},{"date":"2026-02-11","open":76200,"high":77300,"low":74300,"close":76900,"volume":237056,"rsi_14":63.45,"sma_20":71415.0,"sma_60":70318.33,"sma_120":74248.33},{"date":"2026-02-12","open":77500,"high":77500,"low":75100,"close":75200,"volume":159032,"rsi_14":59.09,"sma_20":71680.0,"sma_60":70470.0,"sma_120":74177.5},{"date":"2026-02-13","open":74500,"high":76800,"low":74200,"close":75500,"volume":159861,"rsi_14":60.46,"sma_20":72005.0,"sma_60":70620.0,"sma_120":74100.0},{"date":"2026-02-19","open":77000,"high":78800,"low":76500,"close":76800,"volume":170038,"rsi_14":56.85,"sma_20":72425.0,"sma_60":70775.0,"sma_120":74052.5},{"date":"2026-02-20","open":78000,"high":82100,"low":77700,"close":81500,"volume":517042,"rsi_14":69.43,"sma_20":72980.0,"sma_60":71006.67,"sma_120":73970.0},{"date":"2026-02-23","open":88200,"high":93900,"low":88100,"close":90300,"volume":1291650,"rsi_14":76.52,"sma_20":74105.0,"sma_60":71426.67,"sma_120":73970.83},{"date":"2026-02-24","open":93100,"high":95500,"low":91200,"close":94300,"volume":689276,"rsi_14":84.21,"sma_20":75310.0,"sma_60":71943.33,"sma_120":74001.67},{"date":"2026-02-25","open":96200,"high":98000,"low":93900,"close":94400,"volume":407261,"rsi_14":85.92,"sma_20":76510.0,"sma_60":72488.33,"sma_120":74035.83},{"date":"2026-02-26","open":92600,"high":96500,"low":89900,"close":95400,"volume":398281,"rsi_14":84.89,"sma_20":77780.0,"sma_60":73025.0,"sma_120":74076.67},{"date":"2026-02-27","open":98000,"high":102000,"low":94200,"close":99500,"volume":829995,"rsi_14":85.67,"sma_20":79080.0,"sma_60":73561.67,"sma_120":74182.5},{"date":"2026-03-03","open":102600,"high":106700,"low":94600,"close":96000,"volume":937052,"rsi_14":81.47,"sma_20":80320.0,"sma_60":74020.0,"sma_120":74266.67},{"date":"2026-03-04","open":92600,"high":102000,"low":89000,"close":92200,"volume":1044166,"rsi_14":76.86,"sma_20":81330.0,"sma_60":74420.0,"sma_120":74361.67},{"date":"2026-03-05","open":100400,"high":105900,"low":95300,"close":103200,"volume":979714,"rsi_14":81.05,"sma_20":83010.0,"sma_60":74938.33,"sma_120":74541.67},{"date":"2026-03-06","open":103900,"high":104600,"low":97800,"close":102600,"volume":325790,"rsi_14":79.35,"sma_20":84695.0,"sma_60":75425.0,"sma_120":74712.5},{"date":"2026-03-09","open":99800,"high":109700,"low":97900,"close":106700,"volume":607914,"rsi_14":80.41,"sma_20":86415.0,"sma_60":76000.0,"sma_120":74918.33},{"date":"2026-03-10","open":104500,"high":104800,"low":98900,"close":99600,"volume":520880,"rsi_14":72.43,"sma_20":87665.0,"sma_60":76445.0,"sma_120":75078.33},{"date":"2026-03-11","open":100600,"high":102700,"low":98300,"close":99500,"volume":403912,"rsi_14":72.14,"sma_20":88995.0,"sma_60":76898.33,"sma_120":75255.83},{"date":"2026-03-12","open":98500,"high":102200,"low":96200,"close":100500,"volume":410020,"rsi_14":71.99,"sma_20":90455.0,"sma_60":77363.33,"sma_120":75422.5},{"date":"2026-03-13","open":100900,"high":105000,"low":98200,"close":101600,"volume":360895,"rsi_14":69.98,"sma_20":91850.0,"sma_60":77806.67,"sma_120":75593.33},{"date":"2026-03-16","open":100600,"high":101100,"low":97100,"close":97100,"volume":206149,"rsi_14":57.39,"sma_20":92940.0,"sma_60":78153.33,"sma_120":75674.17},{"date":"2026-03-17","open":99100,"high":99900,"low":97100,"close":97200,"volume":135692,"rsi_14":53.44,"sma_20":93955.0,"sma_60":78491.67,"sma_120":75775.83},{"date":"2026-03-18","open":97600,"high":98700,"low":94500,"close":95700,"volume":285191,"rsi_14":51.49,"sma_20":94980.0,"sma_60":78806.67,"sma_120":75892.5},{"date":"2026-03-19","open":95000,"high":96700,"low":94100,"close":94900,"volume":182100,"rsi_14":49.42,"sma_20":95950.0,"sma_60":79123.33,"sma_120":76004.17},{"date":"2026-03-20","open":94900,"high":94900,"low":90800,"close":91200,"volume":293979,"rsi_14":40.33,"sma_20":96670.0,"sma_60":79390.0,"sma_120":76085.83},{"date":"2026-03-23","open":90000,"high":92600,"low":87900,"close":88800,"volume":237707,"rsi_14":41.39,"sma_20":97035.0,"sma_60":79648.33,"sma_120":76155.83},{"date":"2026-03-24","open":91400,"high":91700,"low":85800,"close":87500,"volume":175278,"rsi_14":44.02,"sma_20":96895.0,"sma_60":79866.67,"sma_120":76210.83},{"date":"2026-03-25","open":89100,"high":89900,"low":87300,"close":89300,"volume":151182,"rsi_14":26.91,"sma_20":96645.0,"sma_60":80111.67,"sma_120":76278.33},{"date":"2026-03-26","open":92000,"high":95600,"low":87500,"close":87800,"volume":278970,"rsi_14":26.13,"sma_20":96315.0,"sma_60":80363.33,"sma_120":76320.83},{"date":"2026-03-27","open":85300,"high":87800,"low":83300,"close":85700,"volume":130806,"rsi_14":13.79,"sma_20":95830.0,"sma_60":80608.33,"sma_120":76363.33},{"date":"2026-03-30","open":82000,"high":82900,"low":80000,"close":81300,"volume":120028,"rsi_14":15.21,"sma_20":94920.0,"sma_60":80818.33,"sma_120":76372.5},{"date":"2026-03-31","open":86500,"high":88300,"low":84100,"close":85700,"volume":275283,"rsi_14":27.45,"sma_20":94405.0,"sma_60":81106.67,"sma_120":76430.83},{"date":"2026-04-01","open":89195,"high":91003,"low":86583,"close":90400,"volume":162517,"rsi_14":34.51,"sma_20":94295.0,"sma_60":81490.0,"sma_120":76525.83},{"date":"2026-04-02","open":92300,"high":94400,"low":87200,"close":87600,"volume":248871,"rsi_14":30.11,"sma_20":93515.0,"sma_60":81840.0,"sma_120":76581.67},{"date":"2026-04-03","open":90400,"high":96700,"low":89500,"close":94100,"volume":250083,"rsi_14":45.97,"sma_20":93090.0,"sma_60":82313.33,"sma_120":76692.5},{"date":"2026-04-06","open":93300,"high":93400,"low":88800,"close":89000,"volume":154952,"rsi_14":40.28,"sma_20":92205.0,"sma_60":82696.67,"sma_120":76769.17},{"date":"2026-04-07","open":90700,"high":92100,"low":86800,"close":88300,"volume":103368,"rsi_14":41.06,"sma_20":91640.0,"sma_60":83075.0,"sma_120":76850.83},{"date":"2026-04-08","open":91800,"high":94000,"low":88300,"close":88800,"volume":170030,"rsi_14":42.58,"sma_20":91105.0,"sma_60":83478.33,"sma_120":76934.17},{"date":"2026-04-09","open":89300,"high":89900,"low":86200,"close":87000,"volume":137390,"rsi_14":44.64,"sma_20":90430.0,"sma_60":83808.33,"sma_120":77031.67},{"date":"2026-04-10","open":88200,"high":88800,"low":87000,"close":87800,"volume":97553,"rsi_14":48.67,"sma_20":89740.0,"sma_60":84088.33,"sma_120":77121.67},{"date":"2026-04-13","open":85600,"high":87300,"low":85100,"close":87000,"volume":75256,"rsi_14":49.33,"sma_20":89235.0,"sma_60":84386.67,"sma_120":77209.17},{"date":"2026-04-14","open":89300,"high":91300,"low":88300,"close":90600,"volume":159649,"rsi_14":51.67,"sma_20":88905.0,"sma_60":84758.33,"sma_120":77330.83},{"date":"2026-04-15","open":91300,"high":91300,"low":89000,"close":89900,"volume":99259,"rsi_14":52.76,"sma_20":88615.0,"sma_60":85091.67,"sma_120":77443.33},{"date":"2026-04-16","open":91000,"high":91000,"low":88800,"close":89200,"volume":113106,"rsi_14":54.77,"sma_20":88330.0,"sma_60":85428.33,"sma_120":77522.5},{"date":"2026-04-17","open":90100,"high":91000,"low":88300,"close":90400,"volume":146797,"rsi_14":63.58,"sma_20":88290.0,"sma_60":85795.0,"sma_120":77620.0},{"date":"2026-04-20","open":90400,"high":90400,"low":89000,"close":89200,"volume":75509,"rsi_14":55.78,"sma_20":88310.0,"sma_60":86108.33,"sma_120":77718.33},{"date":"2026-04-21","open":89600,"high":90300,"low":88100,"close":90000,"volume":165879,"rsi_14":50.0,"sma_20":88435.0,"sma_60":86478.33,"sma_120":77817.5},{"date":"2026-04-22","open":90300,"high":95300,"low":90000,"close":95300,"volume":331322,"rsi_14":62.96,"sma_20":88735.0,"sma_60":86896.67,"sma_120":77943.33},{"date":"2026-04-23","open":96600,"high":97100,"low":92800,"close":95100,"volume":270689,"rsi_14":52.14,"sma_20":89100.0,"sma_60":87308.33,"sma_120":78085.0},{"date":"2026-04-24","open":97500,"high":97600,"low":94100,"close":95300,"volume":155556,"rsi_14":67.03,"sma_20":89580.0,"sma_60":87730.0,"sma_120":78232.5},{"date":"2026-04-27","open":97000,"high":97100,"low":91400,"close":92300,"volume":216229,"rsi_14":59.62,"sma_20":90130.0,"sma_60":88043.33,"sma_120":78367.5},{"date":"2026-04-28","open":92300,"high":92300,"low":90300,"close":91900,"volume":160993,"rsi_14":57.49,"sma_20":90440.0,"sma_60":88388.33,"sma_120":78515.83},{"date":"2026-04-29","open":92800,"high":92800,"low":89000,"close":90200,"volume":177882,"rsi_14":57.77,"sma_20":90450.0,"sma_60":88691.67,"sma_120":78706.67},{"date":"2026-04-30","open":91500,"high":91800,"low":89200,"close":89500,"volume":167663,"rsi_14":54.15,"sma_20":90545.0,"sma_60":89023.33,"sma_120":78906.67},{"date":"2026-05-04","open":91400,"high":92300,"low":89400,"close":89500,"volume":145689,"rsi_14":56.35,"sma_20":90315.0,"sma_60":89366.67,"sma_120":79143.33},{"date":"2026-05-06","open":89900,"high":89900,"low":85400,"close":86500,"volume":248627,"rsi_14":39.27,"sma_20":90190.0,"sma_60":89603.33,"sma_120":79362.5},{"date":"2026-05-07","open":86400,"high":87000,"low":84400,"close":84900,"volume":104496,"rsi_14":37.5,"sma_20":90020.0,"sma_60":89775.0,"sma_120":79576.67},{"date":"2026-05-08","open":85600,"high":85600,"low":82000,"close":82600,"volume":107951,"rsi_14":34.72,"sma_20":89710.0,"sma_60":89936.67,"sma_120":79763.33},{"date":"2026-05-11","open":83800,"high":84900,"low":80900,"close":81100,"volume":162350,"rsi_14":28.77,"sma_20":89415.0,"sma_60":90100.0,"sma_120":79958.33},{"date":"2026-05-12","open":81200,"high":81500,"low":75300,"close":76000,"volume":230947,"rsi_14":24.42,"sma_20":88825.0,"sma_60":90138.33,"sma_120":80066.67},{"date":"2026-05-13","open":76700,"high":78000,"low":73200,"close":73500,"volume":157943,"rsi_14":20.0,"sma_20":88150.0,"sma_60":90108.33,"sma_120":80137.5},{"date":"2026-05-14","open":74000,"high":75100,"low":71700,"close":73000,"volume":131814,"rsi_14":0.88,"sma_20":87270.0,"sma_60":90043.33,"sma_120":80180.83},{"date":"2026-05-15","open":74100,"high":74100,"low":68900,"close":69400,"volume":173475,"rsi_14":0.77,"sma_20":86245.0,"sma_60":89946.67,"sma_120":80208.33},{"date":"2026-05-18","open":68400,"high":69500,"low":66000,"close":68600,"volume":101316,"rsi_14":0.0,"sma_20":85215.0,"sma_60":89831.67,"sma_120":80225.83},{"date":"2026-05-19","open":69800,"high":70700,"low":66700,"close":67300,"volume":81556,"rsi_14":0.0,"sma_20":84060.0,"sma_60":89673.33,"sma_120":80224.17},{"date":"2026-05-20","open":68200,"high":68700,"low":64500,"close":65400,"volume":81913,"rsi_14":0.0,"sma_20":82870.0,"sma_60":89405.0,"sma_120":80205.83},{"date":"2026-05-21","open":66800,"high":68600,"low":66600,"close":68000,"volume":75419,"rsi_14":9.49,"sma_20":81770.0,"sma_60":89033.33,"sma_120":80230.0},{"date":"2026-05-22","open":70000,"high":71300,"low":69400,"close":70200,"volume":77795,"rsi_14":16.61,"sma_20":80515.0,"sma_60":88631.67,"sma_120":80287.5},{"date":"2026-05-26","open":72500,"high":72500,"low":70000,"close":70100,"volume":113424,"rsi_14":16.55,"sma_20":79265.0,"sma_60":88226.67,"sma_120":80357.5},{"date":"2026-05-27","open":70100,"high":70200,"low":66700,"close":67500,"volume":84024,"rsi_14":16.78,"sma_20":77875.0,"sma_60":87761.67,"sma_120":80393.33},{"date":"2026-05-28","open":67700,"high":67800,"low":62600,"close":64200,"volume":122225,"rsi_14":15.84,"sma_20":76470.0,"sma_60":87173.33,"sma_120":80367.5},{"date":"2026-05-29","open":65000,"high":65800,"low":61300,"close":63200,"volume":114110,"rsi_14":16.55,"sma_20":75035.0,"sma_60":86626.67,"sma_120":80323.33},{"date":"2026-06-01","open":65800,"high":65800,"low":61600,"close":62000,"volume":140684,"rsi_14":16.72,"sma_20":73625.0,"sma_60":86123.33,"sma_120":80271.67},{"date":"2026-06-02","open":60600,"high":61800,"low":59300,"close":61400,"volume":90363,"rsi_14":19.83,"sma_20":72220.0,"sma_60":85426.67,"sma_120":80182.5},{"date":"2026-06-04","open":63500,"high":63900,"low":61900,"close":62000,"volume":70412,"rsi_14":24.22,"sma_20":70845.0,"sma_60":84750.0,"sma_120":80087.5},{"date":"2026-06-05","open":61400,"high":62700,"low":59600,"close":60000,"volume":67950,"rsi_14":22.69,"sma_20":69520.0,"sma_60":83971.67,"sma_120":79985.83},{"date":"2026-06-08","open":57400,"high":63400,"low":57100,"close":60100,"volume":176117,"rsi_14":27.09,"sma_20":68280.0,"sma_60":83313.33,"sma_120":79879.17},{"date":"2026-06-09","open":60000,"high":62000,"low":59700,"close":60900,"volume":84767,"rsi_14":31.03,"sma_20":67195.0,"sma_60":82670.0,"sma_120":79784.17},{"date":"2026-06-10","open":60900,"high":62000,"low":59600,"close":61100,"volume":69570,"rsi_14":33.85,"sma_20":66195.0,"sma_60":82013.33,"sma_120":79688.33},{"date":"2026-06-11","open":59600,"high":60100,"low":58500,"close":60000,"volume":83781,"rsi_14":35.33,"sma_20":65395.0,"sma_60":81320.0,"sma_120":79563.33},{"date":"2026-06-12","open":62100,"high":63500,"low":61000,"close":61900,"volume":94980,"rsi_14":32.77,"sma_20":64815.0,"sma_60":80733.33,"sma_120":79443.33},{"date":"2026-06-15","open":64000,"high":65400,"low":63200,"close":64300,"volume":95044,"rsi_14":33.52,"sma_20":64380.0,"sma_60":80185.0,"sma_120":79338.33},{"date":"2026-06-16","open":64600,"high":65500,"low":63300,"close":64700,"volume":74614,"rsi_14":35.16,"sma_20":64145.0,"sma_60":79668.33,"sma_120":79237.5},{"date":"2026-06-17","open":64900,"high":67400,"low":64200,"close":64900,"volume":120014,"rsi_14":41.77,"sma_20":63960.0,"sma_60":79168.33,"sma_120":79145.83},{"date":"2026-06-18","open":64900,"high":65000,"low":62200,"close":62400,"volume":84280,"rsi_14":44.0,"sma_20":63715.0,"sma_60":78688.33,"sma_120":79039.17},{"date":"2026-06-19","open":62500,"high":63000,"low":59400,"close":60600,"volume":73940,"rsi_14":41.77,"sma_20":63475.0,"sma_60":78218.33,"sma_120":78933.33},{"date":"2026-06-22","open":60900,"high":60900,"low":57300,"close":57800,"volume":86328,"rsi_14":37.93,"sma_20":62965.0,"sma_60":77723.33,"sma_120":78795.0},{"date":"2026-06-23","open":57000,"high":58200,"low":53600,"close":53600,"volume":130765,"rsi_14":31.43,"sma_20":62135.0,"sma_60":77128.33,"sma_120":78620.0},{"date":"2026-06-24","open":52800,"high":56400,"low":52700,"close":55100,"volume":98061,"rsi_14":34.25,"sma_20":61385.0,"sma_60":76583.33,"sma_120":78473.33},{"date":"2026-06-25","open":54300,"high":56900,"low":53500,"close":53600,"volume":55605,"rsi_14":35.05,"sma_20":60690.0,"sma_60":76048.33,"sma_120":78328.33},{"date":"2026-06-26","open":53700,"high":54000,"low":48800,"close":49800,"volume":91530,"rsi_14":29.48,"sma_20":59970.0,"sma_60":75523.33,"sma_120":78170.83},{"date":"2026-06-29","open":49750,"high":53900,"low":49750,"close":53900,"volume":53955,"rsi_14":37.68,"sma_20":59505.0,"sma_60":74993.33,"sma_120":78050.0},{"date":"2026-06-30","open":54300,"high":54400,"low":51400,"close":52000,"volume":39773,"rsi_14":34.88,"sma_20":59005.0,"sma_60":74360.0,"sma_120":77925.0},{"date":"2026-07-01","open":52400,"high":53900,"low":51900,"close":53600,"volume":30951,"rsi_14":39.54,"sma_20":58615.0,"sma_60":73793.33,"sma_120":77816.67},{"date":"2026-07-02","open":53800,"high":53800,"low":51000,"close":51300,"volume":59093,"rsi_14":32.9,"sma_20":58080.0,"sma_60":73080.0,"sma_120":77696.67},{"date":"2026-07-03","open":51500,"high":52500,"low":49900,"close":52300,"volume":63622,"rsi_14":29.73,"sma_20":57695.0,"sma_60":72468.33,"sma_120":77582.5},{"date":"2026-07-06","open":52200,"high":52900,"low":50500,"close":52100,"volume":90824,"rsi_14":28.57,"sma_20":57295.0,"sma_60":71865.0,"sma_120":77470.0},{"date":"2026-07-07","open":50600,"high":51500,"low":49650,"close":50800,"volume":91653,"rsi_14":26.89,"sma_20":56790.0,"sma_60":71231.67,"sma_120":77355.0},{"date":"2026-07-08","open":49600,"high":50700,"low":47350,"close":47650,"volume":101875,"rsi_14":26.32,"sma_20":56117.5,"sma_60":70575.83,"sma_120":77192.08},{"date":"2026-07-09","open":47500,"high":48700,"low":46650,"close":47000,"volume":44207,"rsi_14":27.33,"sma_20":55467.5,"sma_60":69895.83,"sma_120":76992.08},{"date":"2026-07-10","open":47400,"high":49550,"low":47400,"close":48250,"volume":72364,"rsi_14":33.22,"sma_20":54785.0,"sma_60":69250.0,"sma_120":76818.33},{"date":"2026-07-13","open":48300,"high":49350,"low":46350,"close":46450,"volume":74971,"rsi_14":36.28,"sma_20":53892.5,"sma_60":68514.17,"sma_120":76636.25},{"date":"2026-07-14","open":45450,"high":47250,"low":43200,"close":44250,"volume":106902,"rsi_14":29.72,"sma_20":52870.0,"sma_60":67753.33,"sma_120":76422.5},{"date":"2026-07-15","open":45000,"high":46750,"low":44900,"close":45600,"volume":55564,"rsi_14":34.96,"sma_20":51905.0,"sma_60":67026.67,"sma_120":76227.5},{"date":"2026-07-16","open":46100,"high":46300,"low":44500,"close":45750,"volume":79412,"rsi_14":41.18,"sma_20":51072.5,"sma_60":66282.5,"sma_120":76038.75},{"date":"2026-07-20","open":44500,"high":45150,"low":43450,"close":43450,"volume":53652,"rsi_14":25.3,"sma_20":50215.0,"sma_60":65520.0,"sma_120":75814.17},{"date":"2026-07-21","open":42950,"high":44200,"low":42100,"close":43650,"volume":46081,"rsi_14":28.53,"sma_20":49507.5,"sma_60":64747.5,"sma_120":75612.92},{"date":"2026-07-22","open":44250,"high":47000,"low":44250,"close":45600,"volume":66757,"rsi_14":29.8,"sma_20":49107.5,"sma_60":63919.17,"sma_120":75407.92},{"date":"2026-07-23","open":45150,"high":48900,"low":45150,"close":48900,"volume":85745,"rsi_14":44.23,"sma_20":48797.5,"sma_60":63149.17,"sma_120":75228.75},{"date":"2026-07-24","open":48100,"high":50800,"low":48050,"close":48900,"volume":101709,"rsi_14":41.41,"sma_20":48562.5,"sma_60":62375.83,"sma_120":75052.92},{"date":"2026-07-27","open":50600,"high":51600,"low":49350,"close":50200,"volume":59744,"rsi_14":45.45,"sma_20":48582.5,"sma_60":61674.17,"sma_120":74858.75},{"date":"2026-07-28","open":49500,"high":49500,"low":46350,"close":46350,"volume":70276,"rsi_14":40.51,"sma_20":48205.0,"sma_60":60915.0,"sma_120":74626.67},{"date":"2026-07-29","open":47250,"high":47800,"low":43700,"close":44750,"volume":102442,"rsi_14":43.38,"sma_20":47842.5,"sma_60":60157.5,"sma_120":74424.58},{"date":"2026-07-30","open":44000,"high":50200,"low":44000,"close":49050,"volume":140660,"rsi_14":54.01,"sma_20":47615.0,"sma_60":59483.33,"sma_120":74253.33},{"date":"2026-07-31","open":49650,"high":50900,"low":47550,"close":50100,"volume":92062,"rsi_14":53.65,"sma_20":47555.0,"sma_60":58826.67,"sma_120":74096.67},{"date":"2026-08-03","open":49700,"high":49750,"low":47200,"close":47300,"volume":75980,"rsi_14":51.61,"sma_20":47305.0,"sma_60":58173.33,"sma_120":73888.33},{"date":"2026-08-04","open":47450,"high":48700,"low":46800,"close":48700,"volume":67326,"rsi_14":58.71,"sma_20":47135.0,"sma_60":57570.0,"sma_120":73672.5},{"date":"2026-08-05","open":50000,"high":51900,"low":49500,"close":50700,"volume":74696,"rsi_14":59.73,"sma_20":47130.0,"sma_60":57038.33,"sma_120":73487.5},{"date":"2026-08-06","open":50800,"high":51400,"low":49600,"close":50700,"volume":53471,"rsi_14":59.5,"sma_20":47282.5,"sma_60":56531.67,"sma_120":73315.83},{"date":"2026-08-07","open":50900,"high":51100,"low":48200,"close":49150,"volume":62391,"rsi_14":61.26,"sma_20":47390.0,"sma_60":56084.17,"sma_120":73111.25},{"date":"2026-08-10","open":49900,"high":50900,"low":49100,"close":50600,"volume":52475,"rsi_14":63.09,"sma_20":47507.5,"sma_60":55702.5,"sma_120":72905.42},{"date":"2026-08-11","open":51000,"high":52200,"low":50200,"close":50500,"volume":51501,"rsi_14":59.92,"sma_20":47710.0,"sma_60":55327.5,"sma_120":72685.42},{"date":"2026-08-12","open":51000,"high":51900,"low":50000,"close":51700,"volume":40136,"rsi_14":56.19,"sma_20":48082.5,"sma_60":55032.5,"sma_120":72489.58},{"date":"2026-08-13","open":52000,"high":53100,"low":51500,"close":51800,"volume":68272,"rsi_14":56.39,"sma_20":48392.5,"sma_60":54752.5,"sma_120":72292.08},{"date":"2026-08-14","open":53000,"high":57500,"low":53000,"close":54700,"volume":327274,"rsi_14":59.26,"sma_20":48840.0,"sma_60":54542.5,"sma_120":72107.92},{"date":"2026-08-18","open":53700,"high":53900,"low":51600,"close":52100,"volume":79764,"rsi_14":62.47,"sma_20":49272.5,"sma_60":54320.83,"sma_120":71862.92},{"date":"2026-08-19","open":50100,"high":51400,"low":50000,"close":50100,"volume":49295,"rsi_14":61.41,"sma_20":49595.0,"sma_60":54022.5,"sma_120":71527.92},{"date":"2026-08-20","open":50800,"high":51100,"low":50100,"close":50400,"volume":34984,"rsi_14":53.47,"sma_20":49835.0,"sma_60":53692.5,"sma_120":71162.08},{"date":"2026-08-21","open":50000,"high":50300,"low":48500,"close":49050,"volume":43460,"rsi_14":47.34,"sma_20":49842.5,"sma_60":53341.67,"sma_120":70784.17},{"date":"2026-08-24","open":49300,"high":49800,"low":48650,"close":48650,"volume":26421,"rsi_14":53.89,"sma_20":49830.0,"sma_60":53027.5,"sma_120":70394.58},{"date":"2026-08-25","open":48100,"high":49900,"low":47550,"close":49350,"volume":45232,"rsi_14":51.95,"sma_20":49787.5,"sma_60":52780.0,"sma_120":69976.67},{"date":"2026-08-26","open":49500,"high":50200,"low":49100,"close":49450,"volume":24875,"rsi_14":45.76,"sma_20":49942.5,"sma_60":52550.83,"sma_120":69588.75},{"date":"2026-08-27","open":49550,"high":49850,"low":49150,"close":49350,"volume":25677,"rsi_14":45.45,"sma_20":50172.5,"sma_60":52340.0,"sma_120":69231.67},{"date":"2026-08-28","open":49450,"high":49850,"low":48500,"close":49000,"volume":28084,"rsi_14":49.45,"sma_20":50170.0,"sma_60":52133.33,"sma_120":68780.0},{"date":"2026-08-31","open":48550,"high":48750,"low":46050,"close":47500,"volume":74408,"rsi_14":38.69,"sma_20":50040.0,"sma_60":51891.67,"sma_120":68320.83},{"date":"2026-09-01","open":47300,"high":47700,"low":46600,"close":47250,"volume":36168,"rsi_14":38.27,"sma_20":50037.5,"sma_60":51679.17,"sma_120":67825.42},{"date":"2026-09-02","open":46200,"high":46200,"low":44100,"close":44500,"volume":92318,"rsi_14":26.62,"sma_20":49827.5,"sma_60":51419.17,"sma_120":67366.25},{"date":"2026-09-03","open":44900,"high":47000,"low":44800,"close":46600,"volume":53762,"rsi_14":35.06,"sma_20":49622.5,"sma_60":51180.83,"sma_120":66925.42},{"date":"2026-09-04","open":46750,"high":47100,"low":46100,"close":46950,"volume":32233,"rsi_14":23.91,"sma_20":49435.0,"sma_60":50945.0,"sma_120":66479.17},{"date":"2026-09-07","open":47250,"high":47900,"low":46350,"close":47900,"volume":54253,"rsi_14":34.09,"sma_20":49372.5,"sma_60":50743.33,"sma_120":66031.67},{"date":"2026-09-08","open":48050,"high":48950,"low":47250,"close":47250,"volume":35306,"rsi_14":37.97,"sma_20":49205.0,"sma_60":50499.17,"sma_120":65616.25},{"date":"2026-09-09","open":47600,"high":48850,"low":47600,"close":48150,"volume":30495,"rsi_14":40.96,"sma_20":49087.5,"sma_60":50230.0,"sma_120":65207.5},{"date":"2026-09-10","open":47800,"high":47950,"low":46800,"close":47400,"volume":26630,"rsi_14":43.04,"sma_20":48872.5,"sma_60":49941.67,"sma_120":64805.0},{"date":"2026-09-11","open":47300,"high":48000,"low":46650,"close":47300,"volume":27779,"rsi_14":44.16,"sma_20":48647.5,"sma_60":49648.33,"sma_120":64408.33},{"date":"2026-09-14","open":47400,"high":48000,"low":46450,"close":46450,"volume":24657,"rsi_14":37.61,"sma_20":48235.0,"sma_60":49382.5,"sma_120":64035.42},{"date":"2026-09-15","open":46650,"high":47100,"low":45800,"close":46300,"volume":30850,"rsi_14":36.6,"sma_20":47945.0,"sma_60":49144.17,"sma_120":63681.25},{"date":"2026-09-16","open":46100,"high":46100,"low":45300,"close":45500,"volume":24140,"rsi_14":34.54,"sma_20":47715.0,"sma_60":48939.17,"sma_120":63331.25},{"date":"2026-09-17","open":45600,"high":47450,"low":45600,"close":47100,"volume":40105,"rsi_14":43.07,"sma_20":47550.0,"sma_60":48830.83,"sma_120":62979.58},{"date":"2026-09-18","open":47250,"high":47550,"low":46650,"close":47100,"volume":19827,"rsi_14":48.36,"sma_20":47452.5,"sma_60":48697.5,"sma_120":62640.42},{"date":"2026-09-21","open":47050,"high":47050,"low":46050,"close":46350,"volume":34221,"rsi_14":46.46,"sma_20":47337.5,"sma_60":48576.67,"sma_120":62312.5},{"date":"2026-09-22","open":46450,"high":46950,"low":45900,"close":46050,"volume":24192,"rsi_14":57.56,"sma_20":47172.5,"sma_60":48514.17,"sma_120":62018.75},{"date":"2026-09-23","open":46100,"high":46150,"low":45350,"close":45550,"volume":32295,"rsi_14":43.93,"sma_20":46977.5,"sma_60":48375.0,"sma_120":61684.17},{"date":"2026-09-28","open":45600,"high":46150,"low":45350,"close":45550,"volume":16798,"rsi_14":41.57,"sma_20":46787.5,"sma_60":48267.5,"sma_120":61313.75},{"date":"2026-09-29","open":45550,"high":45700,"low":44500,"close":45050,"volume":35709,"rsi_14":31.85,"sma_20":46590.0,"sma_60":48125.0,"sma_120":60959.17},{"date":"2026-09-30","open":45250,"high":51600,"low":44900,"close":45700,"volume":18307,"rsi_14":40.13,"sma_20":46500.0,"sma_60":48031.67,"sma_120":60555.83},{"date":"2026-10-01","open":45550,"high":46300,"low":44800,"close":45950,"volume":21824,"rsi_14":34.72,"sma_20":46435.0,"sma_60":47925.83,"sma_120":60197.08},{"date":"2026-10-02","open":46000,"high":46450,"low":45600,"close":46050,"volume":19772,"rsi_14":39.69,"sma_20":46512.5,"sma_60":47825.0,"sma_120":59845.0},{"date":"2026-10-06","open":46300,"high":48350,"low":46300,"close":48000,"volume":64462,"rsi_14":54.17,"sma_20":46582.5,"sma_60":47778.33,"sma_120":59505.0},{"date":"2026-10-07","open":48000,"high":48000,"low":46600,"close":46900,"volume":34891,"rsi_14":52.6,"sma_20":46580.0,"sma_60":47765.83,"sma_120":59170.83},{"date":"2026-10-08","open":46900,"high":47150,"low":44550,"close":44800,"volume":61379,"rsi_14":42.92,"sma_20":46425.0,"sma_60":47729.17,"sma_120":58812.5},{"date":"2026-10-12","open":45000,"high":45000,"low":41950,"close":42200,"volume":72495,"rsi_14":36.69,"sma_20":46172.5,"sma_60":47628.33,"sma_120":58439.17},{"date":"2026-10-13","open":41000,"high":41650,"low":39950,"close":41350,"volume":62503,"rsi_14":25.32,"sma_20":45832.5,"sma_60":47543.33,"sma_120":58028.75},{"date":"2026-10-14","open":41150,"high":43650,"low":41050,"close":41800,"volume":33296,"rsi_14":28.1,"sma_20":45552.5,"sma_60":47502.5,"sma_120":57627.92},{"date":"2026-10-15","open":40300,"high":41250,"low":36000,"close":38700,"volume":77784,"rsi_14":23.53,"sma_20":45122.5,"sma_60":47387.5,"sma_120":57207.08},{"date":"2026-10-16","open":39450,"high":41800,"low":39450,"close":40900,"volume":41765,"rsi_14":34.25,"sma_20":44845.0,"sma_60":47306.67,"sma_120":56794.58},{"date":"2026-10-19","open":39200,"high":42450,"low":39200,"close":42200,"volume":29321,"rsi_14":40.23,"sma_20":44640.0,"sma_60":47285.83,"sma_120":56402.92},{"date":"2026-10-20","open":42000,"high":42350,"low":39400,"close":39400,"volume":44459,"rsi_14":34.59,"sma_20":44335.0,"sma_60":47215.0,"sma_120":55981.25},{"date":"2026-10-21","open":40300,"high":40750,"low":39150,"close":39450,"volume":27584,"rsi_14":35.64,"sma_20":43952.5,"sma_60":47112.5,"sma_120":55515.83},{"date":"2026-10-22","open":39350,"high":39600,"low":37300,"close":37800,"volume":27326,"rsi_14":30.73,"sma_20":43487.5,"sma_60":46927.5,"sma_120":55038.33},{"date":"2026-10-23","open":36452,"high":37542,"low":35660,"close":37000,"volume":35857}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":7892.7300000000005,"pbr":1.18,"per":4.69,"roa":4.47,"roe":6.57,"grade":"C","comment":"PER 4.69배, ROE 6.57%","revenue":1287135070881.0,"analysis":"PER 4.7배입니다. ROE 6.6%입니다. 시가총액 1.41조. 매출 1.29조, 영업이익 3397.48억.","eps_basis":"TTM","debt_ratio":0.47027972272086804,"market_cap":1409303582000,"net_income":300623703942.0,"total_debt":563800563091.0,"ttm_window":"2025Q3~2026Q2","gross_margin":29.02,"total_assets":1762662720764.0,"total_equity":1198862157673.0,"profit_margin":23.36,"revenue_basis":"TTM","dividend_yield":0.28,"net_income_basis":"TTM","operating_income":339748495374.0,"operating_margin":26.4,"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":37000.0,"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":"2025-08-01","close":92063.7578},{"date":"2025-08-04","close":79609.2422},{"date":"2025-08-05","close":103422.2734},{"date":"2025-08-06","close":107308.0781},{"date":"2025-08-07","close":108304.4453},{"date":"2025-08-08","close":100134.2812},{"date":"2025-08-11","close":92263.0312},{"date":"2025-08-12","close":93857.2109},{"date":"2025-08-13","close":89373.5859},{"date":"2025-08-14","close":88078.3125},{"date":"2025-08-18","close":83395.4141},{"date":"2025-08-19","close":84491.4141},{"date":"2025-08-20","close":82199.7812},{"date":"2025-08-21","close":91067.3984},{"date":"2025-08-22","close":89871.7656},{"date":"2025-08-25","close":90270.3047},{"date":"2025-08-26","close":89971.3984},{"date":"2025-08-27","close":90170.6719},{"date":"2025-08-28","close":86484.1328},{"date":"2025-08-29","close":85587.4141},{"date":"2025-09-01","close":80505.9688},{"date":"2025-09-02","close":81303.0625},{"date":"2025-09-03","close":81801.2422},{"date":"2025-09-04","close":81701.6016},{"date":"2025-09-05","close":80107.4297},{"date":"2025-09-08","close":77915.4297},{"date":"2025-09-09","close":80207.0625},{"date":"2025-09-10","close":80804.875},{"date":"2025-09-11","close":87081.9531},{"date":"2025-09-12","close":84690.6875},{"date":"2025-09-15","close":81402.6953},{"date":"2025-09-16","close":81203.4219},{"date":"2025-09-17","close":81103.7891},{"date":"2025-09-18","close":80007.7891},{"date":"2025-09-19","close":80900.0},{"date":"2025-09-22","close":80904.5156},{"date":"2025-09-23","close":82399.0547},{"date":"2025-09-24","close":80306.6953},{"date":"2025-09-25","close":79908.1562},{"date":"2025-09-26","close":78413.6094},{"date":"2025-09-29","close":78313.9766},{"date":"2025-09-30","close":80605.6094},{"date":"2025-10-01","close":80505.9688},{"date":"2025-10-02","close":79509.6094},{"date":"2025-10-10","close":78214.3438},{"date":"2025-10-13","close":78513.25},{"date":"2025-10-14","close":75025.9844},{"date":"2025-10-15","close":76719.7969},{"date":"2025-10-16","close":76221.6172},{"date":"2025-10-17","close":75723.4375},{"date":"2025-10-20","close":76121.9844},{"date":"2025-10-21","close":79409.9766},{"date":"2025-10-22","close":78413.6094},{"date":"2025-10-23","close":77118.3438},{"date":"2025-10-24","close":77815.7969},{"date":"2025-10-27","close":79908.1562},{"date":"2025-10-28","close":77815.7969},{"date":"2025-10-29","close":77317.6172},{"date":"2025-10-30","close":75823.0703},{"date":"2025-10-31","close":73830.3516},{"date":"2025-11-03","close":67055.0938},{"date":"2025-11-04","close":65261.6484},{"date":"2025-11-05","close":60877.6562},{"date":"2025-11-06","close":59980.9336},{"date":"2025-11-07","close":58984.5703},{"date":"2025-11-10","close":59980.9336},{"date":"2025-11-11","close":57490.0312},{"date":"2025-11-12","close":62770.7422},{"date":"2025-11-13","close":64763.4648},{"date":"2025-11-14","close":67553.2734},{"date":"2025-11-17","close":65859.4609},{"date":"2025-11-18","close":66258.0078},{"date":"2025-11-19","close":67254.3672},{"date":"2025-11-20","close":67354.0078},{"date":"2025-11-21","close":64863.1016},{"date":"2025-11-24","close":63069.6523},{"date":"2025-11-25","close":61475.4766},{"date":"2025-11-26","close":62970.0156},{"date":"2025-11-27","close":67055.0938},{"date":"2025-11-28","close":68250.7266},{"date":"2025-12-01","close":67951.8203},{"date":"2025-12-02","close":71837.6328},{"date":"2025-12-03","close":73132.8984},{"date":"2025-12-04","close":71937.2656},{"date":"2025-12-05","close":72634.7188},{"date":"2025-12-08","close":72036.8984},{"date":"2025-12-09","close":72335.8125},{"date":"2025-12-10","close":74727.0781},{"date":"2025-12-11","close":76022.3438},{"date":"2025-12-12","close":76620.1641},{"date":"2025-12-15","close":76520.5234},{"date":"2025-12-16","close":75623.8047},{"date":"2025-12-17","close":74926.3516},{"date":"2025-12-18","close":73033.2656},{"date":"2025-12-19","close":74129.2578},{"date":"2025-12-22","close":74328.5312},{"date":"2025-12-23","close":72435.4453},{"date":"2025-12-24","close":70741.6328},{"date":"2025-12-26","close":68450.0},{"date":"2025-12-29","close":68400.0},{"date":"2025-12-30","close":67000.0},{"date":"2026-01-02","close":66600.0},{"date":"2026-01-05","close":65700.0},{"date":"2026-01-06","close":66000.0},{"date":"2026-01-07","close":65600.0},{"date":"2026-01-08","close":64600.0},{"date":"2026-01-09","close":67200.0},{"date":"2026-01-12","close":71000.0},{"date":"2026-01-13","close":69100.0},{"date":"2026-01-14","close":68300.0},{"date":"2026-01-15","close":69900.0},{"date":"2026-01-16","close":69000.0},{"date":"2026-01-19","close":68400.0},{"date":"2026-01-20","close":70400.0},{"date":"2026-01-21","close":67800.0},{"date":"2026-01-22","close":70200.0},{"date":"2026-01-23","close":70400.0},{"date":"2026-01-26","close":70000.0},{"date":"2026-01-27","close":73500.0},{"date":"2026-01-28","close":71200.0},{"date":"2026-01-29","close":72000.0},{"date":"2026-01-30","close":69600.0},{"date":"2026-02-02","close":68900.0},{"date":"2026-02-03","close":72300.0},{"date":"2026-02-04","close":74600.0},{"date":"2026-02-05","close":72900.0},{"date":"2026-02-06","close":71300.0},{"date":"2026-02-09","close":73700.0},{"date":"2026-02-10","close":75300.0},{"date":"2026-02-11","close":76900.0},{"date":"2026-02-12","close":75200.0},{"date":"2026-02-13","close":75500.0},{"date":"2026-02-19","close":76800.0},{"date":"2026-02-20","close":81500.0},{"date":"2026-02-23","close":90300.0},{"date":"2026-02-24","close":94300.0},{"date":"2026-02-25","close":94400.0},{"date":"2026-02-26","close":95400.0},{"date":"2026-02-27","close":99500.0},{"date":"2026-03-03","close":96000.0},{"date":"2026-03-04","close":92200.0},{"date":"2026-03-05","close":103200.0},{"date":"2026-03-06","close":102600.0},{"date":"2026-03-09","close":106700.0},{"date":"2026-03-10","close":99600.0},{"date":"2026-03-11","close":99500.0},{"date":"2026-03-12","close":100500.0},{"date":"2026-03-13","close":101600.0},{"date":"2026-03-16","close":97100.0},{"date":"2026-03-17","close":97200.0},{"date":"2026-03-18","close":95700.0},{"date":"2026-03-19","close":94900.0},{"date":"2026-03-20","close":91200.0},{"date":"2026-03-23","close":88800.0},{"date":"2026-03-24","close":87500.0},{"date":"2026-03-25","close":89300.0},{"date":"2026-03-26","close":87800.0},{"date":"2026-03-27","close":85700.0},{"date":"2026-03-30","close":81300.0},{"date":"2026-03-31","close":85700.0},{"date":"2026-04-01","close":90400.0},{"date":"2026-04-02","close":87600.0},{"date":"2026-04-03","close":94100.0},{"date":"2026-04-06","close":89000.0},{"date":"2026-04-07","close":88300.0},{"date":"2026-04-08","close":88800.0},{"date":"2026-04-09","close":87000.0},{"date":"2026-04-10","close":87800.0},{"date":"2026-04-13","close":87000.0},{"date":"2026-04-14","close":90600.0},{"date":"2026-04-15","close":89900.0},{"date":"2026-04-16","close":89200.0},{"date":"2026-04-17","close":90400.0},{"date":"2026-04-20","close":89200.0},{"date":"2026-04-21","close":90000.0},{"date":"2026-04-22","close":95300.0},{"date":"2026-04-23","close":95100.0},{"date":"2026-04-24","close":95300.0},{"date":"2026-04-27","close":92300.0},{"date":"2026-04-28","close":91900.0},{"date":"2026-04-29","close":90200.0},{"date":"2026-04-30","close":89500.0},{"date":"2026-05-04","close":89500.0},{"date":"2026-05-06","close":86500.0},{"date":"2026-05-07","close":84900.0},{"date":"2026-05-08","close":82600.0},{"date":"2026-05-11","close":81100.0},{"date":"2026-05-12","close":76000.0},{"date":"2026-05-13","close":73500.0},{"date":"2026-05-14","close":73000.0},{"date":"2026-05-15","close":69400.0},{"date":"2026-05-18","close":68600.0},{"date":"2026-05-19","close":67300.0},{"date":"2026-05-20","close":65400.0},{"date":"2026-05-21","close":68000.0},{"date":"2026-05-22","close":70200.0},{"date":"2026-05-26","close":70100.0},{"date":"2026-05-27","close":67500.0},{"date":"2026-05-28","close":64200.0},{"date":"2026-05-29","close":63200.0},{"date":"2026-06-01","close":62000.0},{"date":"2026-06-02","close":61400.0},{"date":"2026-06-04","close":62000.0},{"date":"2026-06-05","close":60000.0},{"date":"2026-06-08","close":60100.0},{"date":"2026-06-09","close":60900.0},{"date":"2026-06-10","close":61100.0},{"date":"2026-06-11","close":60000.0},{"date":"2026-06-12","close":61900.0},{"date":"2026-06-15","close":64300.0},{"date":"2026-06-16","close":64700.0},{"date":"2026-06-17","close":64900.0},{"date":"2026-06-18","close":62400.0},{"date":"2026-06-19","close":60600.0},{"date":"2026-06-22","close":57800.0},{"date":"2026-06-23","close":53600.0},{"date":"2026-06-24","close":55100.0},{"date":"2026-06-25","close":53600.0},{"date":"2026-06-26","close":49800.0},{"date":"2026-06-29","close":53900.0},{"date":"2026-06-30","close":52000.0},{"date":"2026-07-01","close":53600.0},{"date":"2026-07-02","close":51300.0},{"date":"2026-07-03","close":52300.0},{"date":"2026-07-06","close":52100.0},{"date":"2026-07-07","close":50800.0},{"date":"2026-07-08","close":47650.0},{"date":"2026-07-09","close":47000.0},{"date":"2026-07-10","close":48250.0},{"date":"2026-07-13","close":46450.0},{"date":"2026-07-14","close":44250.0},{"date":"2026-07-15","close":45600.0},{"date":"2026-07-16","close":45750.0},{"date":"2026-07-20","close":43450.0},{"date":"2026-07-21","close":43650.0},{"date":"2026-07-22","close":45600.0},{"date":"2026-07-23","close":48900.0},{"date":"2026-07-24","close":48900.0},{"date":"2026-07-27","close":50200.0},{"date":"2026-07-28","close":46350.0},{"date":"2026-07-29","close":44750.0},{"date":"2026-07-30","close":49050.0},{"date":"2026-07-31","close":50100.0},{"date":"2026-08-03","close":47300.0},{"date":"2026-08-04","close":48700.0},{"date":"2026-08-05","close":50700.0},{"date":"2026-08-06","close":50700.0},{"date":"2026-08-07","close":49150.0},{"date":"2026-08-10","close":50600.0},{"date":"2026-08-11","close":50500.0},{"date":"2026-08-12","close":51700.0},{"date":"2026-08-13","close":51800.0},{"date":"2026-08-14","close":54700.0},{"date":"2026-08-18","close":52100.0},{"date":"2026-08-19","close":50100.0},{"date":"2026-08-20","close":50400.0},{"date":"2026-08-21","close":49050.0},{"date":"2026-08-24","close":48650.0},{"date":"2026-08-25","close":49350.0},{"date":"2026-08-26","close":49450.0},{"date":"2026-08-27","close":49350.0},{"date":"2026-08-28","close":49000.0},{"date":"2026-08-31","close":47500.0},{"date":"2026-09-01","close":47250.0},{"date":"2026-09-02","close":44500.0},{"date":"2026-09-03","close":46600.0},{"date":"2026-09-04","close":46950.0},{"date":"2026-09-07","close":47900.0},{"date":"2026-09-08","close":47250.0},{"date":"2026-09-09","close":48150.0},{"date":"2026-09-10","close":47400.0},{"date":"2026-09-11","close":47300.0},{"date":"2026-09-14","close":46450.0},{"date":"2026-09-15","close":46300.0},{"date":"2026-09-16","close":45500.0},{"date":"2026-09-17","close":47100.0},{"date":"2026-09-18","close":47100.0},{"date":"2026-09-21","close":46350.0},{"date":"2026-09-22","close":46050.0},{"date":"2026-09-23","close":45550.0},{"date":"2026-09-28","close":45550.0},{"date":"2026-09-29","close":45050.0},{"date":"2026-09-30","close":45700.0},{"date":"2026-10-01","close":45950.0},{"date":"2026-10-02","close":46050.0},{"date":"2026-10-06","close":48000.0},{"date":"2026-10-07","close":46900.0},{"date":"2026-10-08","close":44800.0},{"date":"2026-10-12","close":42200.0},{"date":"2026-10-13","close":41350.0},{"date":"2026-10-14","close":41800.0},{"date":"2026-10-15","close":38700.0},{"date":"2026-10-16","close":40900.0},{"date":"2026-10-19","close":42200.0},{"date":"2026-10-20","close":39400.0},{"date":"2026-10-21","close":39450.0},{"date":"2026-10-22","close":37800.0},{"date":"2026-10-23","close":36700.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":5851.0,"foreign_net":-381.0,"institution_net":-5470.0},{"date":"2026-10-21","retail_net":4335.0,"foreign_net":-2110.0,"institution_net":-2225.0},{"date":"2026-10-20","retail_net":11552.0,"foreign_net":-1691.0,"institution_net":-9861.0},{"date":"2026-10-19","retail_net":-6667.0,"foreign_net":2086.0,"institution_net":4581.0},{"date":"2026-10-16","retail_net":-18547.0,"foreign_net":19441.0,"institution_net":-894.0},{"date":"2026-10-15","retail_net":-12.0,"foreign_net":13839.0,"institution_net":-13827.0},{"date":"2026-10-14","retail_net":-7867.0,"foreign_net":13454.0,"institution_net":-5587.0},{"date":"2026-10-13","retail_net":-14705.0,"foreign_net":15329.0,"institution_net":-624.0},{"date":"2026-10-12","retail_net":27014.0,"foreign_net":-14947.0,"institution_net":-12067.0},{"date":"2026-10-08","retail_net":15302.0,"foreign_net":-10354.0,"institution_net":-4948.0},{"date":"2026-10-07","retail_net":16532.0,"foreign_net":-21027.0,"institution_net":4495.0},{"date":"2026-10-06","retail_net":-4995.0,"foreign_net":-108.0,"institution_net":5103.0},{"date":"2026-10-02","retail_net":3728.0,"foreign_net":-5408.0,"institution_net":1680.0},{"date":"2026-10-01","retail_net":-2255.0,"foreign_net":3851.0,"institution_net":-1596.0},{"date":"2026-09-30","retail_net":11.0,"foreign_net":-1297.0,"institution_net":1286.0},{"date":"2026-09-29","retail_net":5362.0,"foreign_net":-12338.0,"institution_net":6976.0},{"date":"2026-09-28","retail_net":-1260.0,"foreign_net":1187.0,"institution_net":73.0},{"date":"2026-09-23","retail_net":14131.0,"foreign_net":-11110.0,"institution_net":-3021.0},{"date":"2026-09-22","retail_net":5941.0,"foreign_net":1221.0,"institution_net":-7162.0},{"date":"2026-09-21","retail_net":-2129.0,"foreign_net":4000.0,"institution_net":-1871.0},{"date":"2026-09-18","retail_net":1504.0,"foreign_net":-1387.0,"institution_net":-117.0},{"date":"2026-09-17","retail_net":-11678.0,"foreign_net":21787.0,"institution_net":-10109.0},{"date":"2026-09-16","retail_net":2323.0,"foreign_net":-2945.0,"institution_net":622.0},{"date":"2026-09-15","retail_net":7167.0,"foreign_net":-6526.0,"institution_net":-641.0},{"date":"2026-09-14","retail_net":-6387.0,"foreign_net":5170.0,"institution_net":1217.0},{"date":"2026-09-11","retail_net":-8309.0,"foreign_net":10310.0,"institution_net":-2001.0},{"date":"2026-09-10","retail_net":2807.0,"foreign_net":-2632.0,"institution_net":-175.0},{"date":"2026-09-09","retail_net":-4614.0,"foreign_net":8991.0,"institution_net":-4377.0},{"date":"2026-09-08","retail_net":-9496.0,"foreign_net":9911.0,"institution_net":-415.0},{"date":"2026-09-07","retail_net":-23505.0,"foreign_net":26081.0,"institution_net":-2576.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":5851.0,"foreign_net":-381.0,"institution_net":-5470.0},"d3":{"retail_net":21738.0,"foreign_net":-4182.0,"institution_net":-17556.0},"d7":{"retail_net":-11355.0,"foreign_net":44638.0,"institution_net":-33283.0},"d14":{"retail_net":29266.0,"foreign_net":11974.0,"institution_net":-41240.0},"d30":{"retail_net":1134.0,"foreign_net":62397.0,"institution_net":-63531.0}},"analysis":"최근 5일 외국인 순매수 1.73만, 기관 순매수 -1.39만. 30일 누적: 외국인 6.24만, 기관 -6.35만.","foreign_flow":17345.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-13869.0},"insider_trades":[],"price_analysis":{"current":37000.0,"low_30d":36000.0,"support":37560.0,"high_30d":51600.0,"change_1d":-2.1,"change_7d":-12.2,"change_30d":-21.6,"resistance":50040.0,"position_in_range":6.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":5.79,"per":10.26,"quarter":"2025-Q4"},{"pbr":7.14,"per":12.29,"quarter":"2026-Q1"},{"pbr":4.1,"per":6.59,"quarter":"2026-Q2"},{"pbr":1.18,"per":4.69,"quarter":"현재"}],"timeline":[{"close":67000.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":85700.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":52000.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":5.68,"pbr_5y_low":4.1,"per_5y_avg":9.71,"per_5y_low":6.59,"current_pbr":1.18,"current_per":4.69,"pbr_5y_high":7.14,"per_5y_high":12.29,"pbr_5y_median":5.79,"per_5y_median":10.26,"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":["전분기 대비 매출 15% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"AEROSPACE & DEFENSE"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +15.0%"},"momentum":{"grade":"D","reason":"RSI 31"},"valuation":{"grade":"C","reason":"PER 4.69x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 6.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":4.47,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.57,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":19.27,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.47,"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":29.02,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":26.4,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":23.36,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":5.79,"per":10.26,"close":67000.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":7.14,"per":12.29,"close":85700.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":4.1,"per":6.59,"close":52000.0,"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":"4.7배"},{"label":"PBR","value":"1.2배"},{"label":"ROE","value":"6.6%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":2066.85,"pbr":null,"per":null,"roa":0.04466180796509861,"roe":0.06566535063113783,"revenue":354435070881.0,"market_cap":null,"net_income":78723703942.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.29024629067121666,"total_assets":1762662720764.0,"total_equity":1198862157673.0,"profit_margin":0.22211036776445617,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":95248495374.0,"operating_margin":0.26873326936086206},{"eps":2032.1,"pbr":3.17,"per":12.31,"roa":0.04708446726509148,"roe":0.06823198789121658,"revenue":308300000000.0,"market_cap":3467400000000.0,"net_income":77400000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2944432687966267,"total_assets":1643739100652.0,"total_equity":1134285871905.0,"profit_margin":0.2510541680181641,"dividend_yield":0.28,"fiscal_quarter":"Q1","operating_income":82600000000.0,"operating_margin":0.26792085630879015},{"eps":2066.23,"pbr":null,"per":null,"roa":0.05117706110728887,"roe":0.07205620598278888,"revenue":350400000000.0,"market_cap":null,"net_income":78700000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2970847095291096,"total_assets":1538053375300.0,"total_equity":1092384070191.0,"profit_margin":0.22460045662100456,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":95400000000.0,"operating_margin":0.2722602739726027},{"eps":1727.55,"pbr":null,"per":null,"roa":0.0460523673962883,"roe":0.06462878501355078,"revenue":274000000000.0,"market_cap":null,"net_income":65800000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2665029065656934,"total_assets":1429183584801.0,"total_equity":1018389677451.0,"profit_margin":0.24014598540145984,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":66500000000.0,"operating_margin":0.2427007299270073},{"eps":1147.32,"pbr":null,"per":null,"roa":0.03600911146792124,"roe":0.07833040893284592,"revenue":296000000000.0,"market_cap":null,"net_income":43700000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.23424391452364865,"total_assets":1213112232578.0,"total_equity":557677333760.0,"profit_margin":0.14763513513513513,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":62500000000.0,"operating_margin":0.21114864864864866},{"eps":1591.02,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":307700000000.0,"market_cap":null,"net_income":60600000000.0,"fiscal_year":2025,"report_date":null,"gross_margin":null,"total_assets":null,"total_equity":null,"profit_margin":0.19694507637309067,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":69700000000.0,"operating_margin":0.2265193370165746}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":6532.12,"per":10.26,"date":"2025-12","close":67000.0,"source":"reported"},{"eps":6532.12,"per":10.66,"date":"2026-01","close":69600.0,"source":"reported"},{"eps":6532.12,"per":15.23,"date":"2026-02","close":99500.0,"source":"reported"},{"eps":6973.2,"per":12.29,"date":"2026-03","close":85700.0,"source":"reported"},{"eps":6973.2,"per":12.83,"date":"2026-04","close":89500.0,"source":"reported"},{"eps":6973.2,"per":9.06,"date":"2026-05","close":63200.0,"source":"reported"},{"eps":7892.73,"per":6.59,"date":"2026-06","close":52000.0,"source":"reported"},{"eps":7892.73,"per":6.35,"date":"2026-07","close":50100.0,"source":"reported"},{"eps":7892.73,"per":6.02,"date":"2026-08","close":47500.0,"source":"reported"},{"eps":7892.73,"per":5.79,"date":"2026-09","close":45700.0,"source":"reported"},{"eps":7892.73,"per":4.65,"date":"2026-10","close":36700.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":9.07,"std":3.3,"count":11,"current":4.65,"lower_1sd":5.77,"upper_1sd":12.36},"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":"대한조선","phase":"above-fold","symbol_resolved":true}