{"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":"2026-10-23T09:56:21.003463+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":26.1,"direction":"higher_better","percentile":73},{"name":"영업이익 성장률","unit":"%","value":72.7,"direction":"higher_better","percentile":85}],"summary":"매출 +26.1%","percentile":79},"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":40.7,"direction":null,"percentile":41},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":3.3,"direction":"higher_better","percentile":57}],"summary":"RSI 41","percentile":43},"valuation":{"grade":"C","metrics":[],"summary":"PER 21.49x (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":21.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":24.55,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.64,"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":11.94,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.17,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":76.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.3,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 11.9x, 순차입금비율 -0.2x","percentile":73}},"signals":[],"summary":"엘케이켐(489500)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 1313.82억. 현재가 20,550원, 전일 대비 -2.1%, 30일 +3.3%. PER 21.5배 / ROE 2.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 665.00, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 26% 성장"],"portfolio":null,"technical":{"macd":-30.350050594544882,"grade":"D","trend":"하락","atr_14":1589.2857142857142,"rsi_14":40.663900414937764,"sma_20":22815.0,"sma_60":21049.0,"comment":"하락 추세, RSI 41","analysis":"RSI(14) 40.7로 중립 구간입니다. MACD(-30.35)가 시그널선(276.14)을 하회합니다(데드크로스). SMA20 22815, SMA60 21049 — 혼조세입니다. 볼린저밴드 20701~24929 (현재 위치 -4%).","bb_lower":20701.211931152982,"bb_upper":24928.788068847018,"macd_signal":276.13990437458625},"change_pct":-1.9,"chart_data":[{"date":"2025-02-25","open":64300,"high":77800,"low":58800,"close":58800,"volume":10908901},{"date":"2025-02-26","open":55400,"high":63300,"low":41850,"close":43700,"volume":5713490},{"date":"2025-02-27","open":45450,"high":46700,"low":37900,"close":39500,"volume":2197128},{"date":"2025-02-28","open":38600,"high":40500,"low":33400,"close":33400,"volume":1142827},{"date":"2025-03-04","open":32500,"high":32700,"low":29400,"close":30000,"volume":662558},{"date":"2025-03-05","open":29850,"high":32450,"low":29400,"close":31000,"volume":665136},{"date":"2025-03-06","open":30400,"high":30750,"low":27100,"close":27200,"volume":383355},{"date":"2025-03-07","open":26550,"high":27350,"low":24650,"close":25400,"volume":318738,"rsi_14":2.82},{"date":"2025-03-10","open":26700,"high":28500,"low":26200,"close":26500,"volume":433198,"rsi_14":9.81},{"date":"2025-03-11","open":25050,"high":30600,"low":25000,"close":29550,"volume":1198512,"rsi_14":25.43},{"date":"2025-03-12","open":29550,"high":29800,"low":28100,"close":28100,"volume":211975,"rsi_14":33.01,"sma_20":32970.0},{"date":"2025-03-13","open":29550,"high":36500,"low":29400,"close":33350,"volume":3733491,"rsi_14":59.6,"sma_20":30400.0},{"date":"2025-03-14","open":32900,"high":33150,"low":31250,"close":32200,"volume":562682,"rsi_14":53.41,"sma_20":29670.0},{"date":"2025-03-17","open":33900,"high":34850,"low":31700,"close":33100,"volume":860767,"rsi_14":70.07,"sma_20":29640.0},{"date":"2025-03-18","open":32800,"high":33050,"low":30000,"close":30600,"volume":342597,"rsi_14":66.88,"sma_20":29700.0},{"date":"2025-03-19","open":30700,"high":33200,"low":30700,"close":33100,"volume":597098,"rsi_14":69.64,"sma_20":29805.0},{"date":"2025-03-20","open":32600,"high":33600,"low":30400,"close":30950,"volume":335211,"rsi_14":54.4,"sma_20":30285.0},{"date":"2025-03-21","open":30400,"high":30400,"low":28600,"close":28650,"volume":197770,"rsi_14":51.64,"sma_20":30610.0},{"date":"2025-03-24","open":29100,"high":30350,"low":28800,"close":28950,"volume":120023,"rsi_14":31.36,"sma_20":30732.5},{"date":"2025-03-25","open":29250,"high":30900,"low":28600,"close":30200,"volume":2042945,"rsi_14":41.6,"sma_20":30887.5},{"date":"2025-03-26","open":30500,"high":32600,"low":30050,"close":31150,"volume":618561,"rsi_14":41.84,"sma_20":31072.5},{"date":"2025-03-27","open":31450,"high":31800,"low":28700,"close":29100,"volume":387615,"rsi_14":43.48,"sma_20":31012.5},{"date":"2025-03-28","open":29350,"high":29350,"low":27200,"close":27400,"volume":269899,"rsi_14":23.36,"sma_20":30560.0},{"date":"2025-03-31","open":26200,"high":27200,"low":25150,"close":26150,"volume":193768,"rsi_14":25.51,"sma_20":29972.5},{"date":"2025-04-01","open":26650,"high":27650,"low":26500,"close":27400,"volume":282999,"rsi_14":42.86,"sma_20":29305.0},{"date":"2025-04-02","open":27400,"high":28450,"low":26300,"close":27550,"volume":424698,"rsi_14":41.86,"sma_20":29027.5},{"date":"2025-04-03","open":28000,"high":28750,"low":27050,"close":27400,"volume":540632,"rsi_14":37.63,"sma_20":29340.0},{"date":"2025-04-04","open":26750,"high":27000,"low":25500,"close":26550,"volume":327175,"rsi_14":33.07,"sma_20":29397.5},{"date":"2025-04-07","open":25000,"high":25250,"low":23350,"close":23350,"volume":219502,"rsi_14":31.92,"sma_20":29240.0},{"date":"2025-04-08","open":24000,"high":24400,"low":22000,"close":22100,"volume":177416,"rsi_14":20.74,"sma_20":28867.5},{"date":"2025-04-09","open":22000,"high":22400,"low":21050,"close":21200,"volume":218622,"rsi_14":22.22,"sma_20":28522.5},{"date":"2025-04-10","open":23550,"high":24550,"low":22600,"close":24100,"volume":410647,"rsi_14":37.47,"sma_20":28060.0},{"date":"2025-04-11","open":23400,"high":24250,"low":23150,"close":24250,"volume":164729,"rsi_14":36.94,"sma_20":27662.5},{"date":"2025-04-14","open":24600,"high":24650,"low":23500,"close":24400,"volume":227037,"rsi_14":32.84,"sma_20":27227.5},{"date":"2025-04-15","open":25350,"high":26350,"low":24750,"close":26100,"volume":440320,"rsi_14":35.69,"sma_20":27002.5},{"date":"2025-04-16","open":25550,"high":26550,"low":24100,"close":24100,"volume":460143,"rsi_14":35.8,"sma_20":26552.5},{"date":"2025-04-17","open":24000,"high":25950,"low":24000,"close":25900,"volume":272289,"rsi_14":45.76,"sma_20":26300.0},{"date":"2025-04-18","open":25850,"high":26200,"low":25400,"close":25500,"volume":144568,"rsi_14":48.07,"sma_20":26142.5},{"date":"2025-04-21","open":25400,"high":27300,"low":25000,"close":26750,"volume":329873,"rsi_14":48.07,"sma_20":26032.5},{"date":"2025-04-22","open":26250,"high":27150,"low":25800,"close":26150,"volume":183487,"rsi_14":45.95,"sma_20":25830.0},{"date":"2025-04-23","open":26900,"high":28600,"low":26450,"close":28100,"volume":463318,"rsi_14":51.83,"sma_20":25677.5},{"date":"2025-04-24","open":28400,"high":28500,"low":27350,"close":27500,"volume":266405,"rsi_14":52.52,"sma_20":25597.5},{"date":"2025-04-25","open":27850,"high":28100,"low":26850,"close":26950,"volume":173548,"rsi_14":61.11,"sma_20":25575.0},{"date":"2025-04-28","open":26700,"high":26800,"low":25350,"close":25700,"volume":179192,"rsi_14":61.11,"sma_20":25552.5},{"date":"2025-04-29","open":25850,"high":26400,"low":25650,"close":26000,"volume":89850,"rsi_14":65.38,"sma_20":25482.5},{"date":"2025-04-30","open":26350,"high":26450,"low":24900,"close":25000,"volume":125912,"rsi_14":53.28,"sma_20":25355.0},{"date":"2025-05-02","open":25000,"high":26050,"low":24800,"close":25500,"volume":100999,"rsi_14":54.45,"sma_20":25260.0},{"date":"2025-05-07","open":25700,"high":27100,"low":25700,"close":26750,"volume":131812,"rsi_14":57.76,"sma_20":25270.0},{"date":"2025-05-08","open":27100,"high":27300,"low":26600,"close":26800,"volume":120351,"rsi_14":52.59,"sma_20":25442.5},{"date":"2025-05-09","open":27300,"high":27750,"low":26600,"close":26950,"volume":193485,"rsi_14":62.23,"sma_20":25685.0},{"date":"2025-05-12","open":27000,"high":27150,"low":25400,"close":26100,"volume":150336,"rsi_14":50.93,"sma_20":25930.0},{"date":"2025-05-13","open":26850,"high":27100,"low":24850,"close":25000,"volume":201070,"rsi_14":47.81,"sma_20":25975.0},{"date":"2025-05-14","open":25200,"high":28500,"low":24850,"close":25950,"volume":919669,"rsi_14":46.4,"sma_20":26060.0},{"date":"2025-05-15","open":25700,"high":25850,"low":22000,"close":22650,"volume":436986,"rsi_14":37.32,"sma_20":25972.5},{"date":"2025-05-16","open":22800,"high":22800,"low":21300,"close":21450,"volume":233346,"rsi_14":24.52,"sma_20":25740.0},{"date":"2025-05-19","open":21050,"high":21300,"low":20350,"close":20350,"volume":150982,"rsi_14":23.62,"sma_20":25552.5},{"date":"2025-05-20","open":20600,"high":21350,"low":20450,"close":21300,"volume":102274,"rsi_14":29.75,"sma_20":25322.5},{"date":"2025-05-21","open":21150,"high":21400,"low":20500,"close":20600,"volume":124765,"rsi_14":30.97,"sma_20":25077.5},{"date":"2025-05-22","open":20450,"high":20600,"low":19600,"close":19600,"volume":141311,"rsi_14":27.3,"sma_20":24720.0},{"date":"2025-05-23","open":19670,"high":19890,"low":19330,"close":19330,"volume":66799,"rsi_14":28.8,"sma_20":24379.0,"sma_60":27640.5},{"date":"2025-05-26","open":18930,"high":20100,"low":18820,"close":19820,"volume":127349,"rsi_14":28.74,"sma_20":23965.0,"sma_60":26990.83},{"date":"2025-05-27","open":19790,"high":19810,"low":19250,"close":19530,"volume":72350,"rsi_14":20.89,"sma_20":23566.5,"sma_60":26588.0},{"date":"2025-05-28","open":19710,"high":21300,"low":19670,"close":20150,"volume":178080,"rsi_14":24.36,"sma_20":23226.5,"sma_60":26265.5},{"date":"2025-05-29","open":20400,"high":20575,"low":19920,"close":20200,"volume":83079,"rsi_14":23.78,"sma_20":22951.5,"sma_60":26045.5},{"date":"2025-05-30","open":20100,"high":20200,"low":19430,"close":19460,"volume":102995,"rsi_14":23.98,"sma_20":22624.5,"sma_60":25869.83},{"date":"2025-06-02","open":20300,"high":21400,"low":20100,"close":21300,"volume":329564,"rsi_14":36.3,"sma_20":22439.5,"sma_60":25708.17},{"date":"2025-06-04","open":21300,"high":21700,"low":20900,"close":21250,"volume":129188,"rsi_14":31.35,"sma_20":22227.0,"sma_60":25609.0},{"date":"2025-06-05","open":21250,"high":21800,"low":21000,"close":21150,"volume":99031,"rsi_14":42.02,"sma_20":21947.0,"sma_60":25538.17},{"date":"2025-06-09","open":21550,"high":21550,"low":20900,"close":21300,"volume":96670,"rsi_14":49.1,"sma_20":21672.0,"sma_60":25451.5},{"date":"2025-06-10","open":21500,"high":21500,"low":21000,"close":21100,"volume":76897,"rsi_14":55.03,"sma_20":21379.5,"sma_60":25310.67},{"date":"2025-06-11","open":21300,"high":22550,"low":21150,"close":22100,"volume":174947,"rsi_14":55.33,"sma_20":21179.5,"sma_60":25210.67},{"date":"2025-06-12","open":22150,"high":22300,"low":21700,"close":21750,"volume":60659,"rsi_14":58.04,"sma_20":21017.0,"sma_60":25017.33},{"date":"2025-06-13","open":21800,"high":21900,"low":20350,"close":20600,"volume":145034,"rsi_14":56.85,"sma_20":20749.5,"sma_60":24824.0},{"date":"2025-06-16","open":20600,"high":20850,"low":20000,"close":20600,"volume":55499,"rsi_14":59.03,"sma_20":20647.0,"sma_60":24615.67},{"date":"2025-06-17","open":20800,"high":22100,"low":20450,"close":21700,"volume":144917,"rsi_14":62.3,"sma_20":20659.5,"sma_60":24467.33},{"date":"2025-06-18","open":21350,"high":22300,"low":21200,"close":21750,"volume":116573,"rsi_14":65.0,"sma_20":20729.5,"sma_60":24278.17},{"date":"2025-06-19","open":22050,"high":22100,"low":21050,"close":21150,"volume":77205,"rsi_14":56.78,"sma_20":20722.0,"sma_60":24114.83},{"date":"2025-06-20","open":21150,"high":21750,"low":21000,"close":21650,"volume":69024,"rsi_14":59.26,"sma_20":20774.5,"sma_60":23998.17},{"date":"2025-06-23","open":21250,"high":21250,"low":20450,"close":21050,"volume":84850,"rsi_14":60.34,"sma_20":20847.0,"sma_60":23866.5},{"date":"2025-06-24","open":21050,"high":21850,"low":20950,"close":21150,"volume":104616,"rsi_14":48.74,"sma_20":20938.0,"sma_60":23715.67},{"date":"2025-06-25","open":21500,"high":21950,"low":21050,"close":21200,"volume":71715,"rsi_14":49.58,"sma_20":21007.0,"sma_60":23549.83},{"date":"2025-06-26","open":21400,"high":21550,"low":20650,"close":20800,"volume":68348,"rsi_14":47.2,"sma_20":21070.5,"sma_60":23411.5},{"date":"2025-06-27","open":20800,"high":20900,"low":20000,"close":20050,"volume":84063,"rsi_14":40.88,"sma_20":21065.5,"sma_60":23289.0},{"date":"2025-06-30","open":20150,"high":20250,"low":19860,"close":19890,"volume":56063,"rsi_14":41.12,"sma_20":21050.0,"sma_60":23184.67},{"date":"2025-07-01","open":20050,"high":20250,"low":19860,"close":19890,"volume":33907,"rsi_14":30.98,"sma_20":21071.5,"sma_60":23059.5},{"date":"2025-07-02","open":19800,"high":19880,"low":19330,"close":19800,"volume":40313,"rsi_14":32.43,"sma_20":20996.5,"sma_60":22930.33},{"date":"2025-07-03","open":19810,"high":20350,"low":19730,"close":20050,"volume":23699,"rsi_14":44.09,"sma_20":20936.5,"sma_60":22807.83},{"date":"2025-07-04","open":20000,"high":20250,"low":19700,"close":19790,"volume":26286,"rsi_14":41.75,"sma_20":20868.5,"sma_60":22695.17},{"date":"2025-07-07","open":19600,"high":19860,"low":19520,"close":19530,"volume":21801,"rsi_14":23.34,"sma_20":20780.0,"sma_60":22631.5},{"date":"2025-07-08","open":19450,"high":19620,"low":19290,"close":19390,"volume":26468,"rsi_14":21.63,"sma_20":20694.5,"sma_60":22586.33},{"date":"2025-07-09","open":19490,"high":19550,"low":19100,"close":19140,"volume":31472,"rsi_14":23.62,"sma_20":20546.5,"sma_60":22552.0},{"date":"2025-07-10","open":19340,"high":19390,"low":19130,"close":19150,"volume":18194,"rsi_14":12.35,"sma_20":20416.5,"sma_60":22469.5},{"date":"2025-07-11","open":19150,"high":19460,"low":19140,"close":19170,"volume":24730,"rsi_14":15.69,"sma_20":20345.0,"sma_60":22384.83},{"date":"2025-07-14","open":19330,"high":19330,"low":18860,"close":18880,"volume":33167,"rsi_14":11.26,"sma_20":20259.0,"sma_60":22292.83},{"date":"2025-07-15","open":18900,"high":19230,"low":18850,"close":19150,"volume":23200,"rsi_14":17.46,"sma_20":20131.5,"sma_60":22177.0},{"date":"2025-07-16","open":19030,"high":19270,"low":18880,"close":19140,"volume":16095,"rsi_14":19.93,"sma_20":20001.0,"sma_60":22094.33},{"date":"2025-07-17","open":19030,"high":19160,"low":18870,"close":18930,"volume":33644,"rsi_14":24.77,"sma_20":19890.0,"sma_60":21978.17},{"date":"2025-07-18","open":18970,"high":19190,"low":18970,"close":19060,"volume":9594,"rsi_14":31.05,"sma_20":19760.5,"sma_60":21870.83},{"date":"2025-07-21","open":19060,"high":19410,"low":19000,"close":19340,"volume":30028,"rsi_14":38.87,"sma_20":19675.0,"sma_60":21747.33},{"date":"2025-07-22","open":19320,"high":19760,"low":18920,"close":19140,"volume":32464,"rsi_14":37.21,"sma_20":19574.5,"sma_60":21630.5},{"date":"2025-07-23","open":19100,"high":19140,"low":18720,"close":18890,"volume":27318,"rsi_14":27.52,"sma_20":19459.0,"sma_60":21477.0},{"date":"2025-07-24","open":18890,"high":19250,"low":18750,"close":18750,"volume":19879,"rsi_14":28.86,"sma_20":19356.5,"sma_60":21331.17},{"date":"2025-07-25","open":18760,"high":18930,"low":18530,"close":18600,"volume":22792,"rsi_14":30.21,"sma_20":19284.0,"sma_60":21192.0},{"date":"2025-07-28","open":18700,"high":18790,"low":18480,"close":18660,"volume":16333,"rsi_14":33.92,"sma_20":19222.5,"sma_60":21074.67},{"date":"2025-07-29","open":18670,"high":19100,"low":18430,"close":18670,"volume":19985,"rsi_14":38.42,"sma_20":19161.5,"sma_60":20952.5},{"date":"2025-07-30","open":18530,"high":19060,"low":18530,"close":18870,"volume":13065,"rsi_14":43.69,"sma_20":19115.0,"sma_60":20850.33},{"date":"2025-07-31","open":18890,"high":19120,"low":18520,"close":18820,"volume":21444,"rsi_14":42.22,"sma_20":19053.5,"sma_60":20739.0},{"date":"2025-08-01","open":18780,"high":18780,"low":17730,"close":17730,"volume":54082,"rsi_14":31.15,"sma_20":18950.5,"sma_60":20588.67},{"date":"2025-08-04","open":17530,"high":17780,"low":17450,"close":17780,"volume":23680,"rsi_14":25.8,"sma_20":18863.0,"sma_60":20438.33},{"date":"2025-08-05","open":17850,"high":18240,"low":17750,"close":17950,"volume":16787,"rsi_14":30.1,"sma_20":18791.0,"sma_60":20288.33},{"date":"2025-08-06","open":17820,"high":18750,"low":17770,"close":18550,"volume":24470,"rsi_14":44.38,"sma_20":18761.5,"sma_60":20162.5},{"date":"2025-08-07","open":18670,"high":19270,"low":18520,"close":19100,"volume":35086,"rsi_14":50.53,"sma_20":18759.0,"sma_60":20064.17},{"date":"2025-08-08","open":19390,"high":19910,"low":18800,"close":18890,"volume":31488,"rsi_14":43.97,"sma_20":18745.0,"sma_60":19946.5},{"date":"2025-08-11","open":19040,"high":19040,"low":18690,"close":18880,"volume":10806,"rsi_14":46.33,"sma_20":18745.0,"sma_60":19883.67},{"date":"2025-08-12","open":18650,"high":19000,"low":18340,"close":18340,"volume":21711,"rsi_14":42.82,"sma_20":18704.5,"sma_60":19831.83},{"date":"2025-08-13","open":18410,"high":18730,"low":18340,"close":18590,"volume":12905,"rsi_14":47.97,"sma_20":18677.0,"sma_60":19802.5},{"date":"2025-08-14","open":18450,"high":18680,"low":18260,"close":18300,"volume":11601,"rsi_14":46.32,"sma_20":18645.5,"sma_60":19752.5},{"date":"2025-08-18","open":18050,"high":18290,"low":17040,"close":17060,"volume":60397,"rsi_14":34.79,"sma_20":18545.5,"sma_60":19693.5},{"date":"2025-08-19","open":17060,"high":17470,"low":17050,"close":17170,"volume":15057,"rsi_14":36.01,"sma_20":18437.0,"sma_60":19653.0},{"date":"2025-08-20","open":17170,"high":17170,"low":16540,"close":16850,"volume":32347,"rsi_14":31.57,"sma_20":18322.5,"sma_60":19611.67,"sma_120":23626.08},{"date":"2025-08-21","open":16850,"high":17190,"low":16850,"close":17080,"volume":20299,"rsi_14":34.63,"sma_20":18232.0,"sma_60":19566.0,"sma_120":23278.42},{"date":"2025-08-22","open":17010,"high":17320,"low":16710,"close":16870,"volume":10632,"rsi_14":41.0,"sma_20":18138.0,"sma_60":19521.67,"sma_120":23054.83},{"date":"2025-08-25","open":16550,"high":16860,"low":16460,"close":16760,"volume":30435,"rsi_14":39.46,"sma_20":18046.0,"sma_60":19465.17,"sma_120":22865.33},{"date":"2025-08-26","open":16850,"high":18200,"low":16770,"close":17650,"volume":23934,"rsi_14":47.3,"sma_20":17995.5,"sma_60":19422.67,"sma_120":22734.08},{"date":"2025-08-27","open":17650,"high":17890,"low":17280,"close":17730,"volume":13423,"rsi_14":41.87,"sma_20":17948.5,"sma_60":19393.83,"sma_120":22631.83},{"date":"2025-08-28","open":17730,"high":18270,"low":17560,"close":18000,"volume":21055,"rsi_14":38.45,"sma_20":17905.0,"sma_60":19338.83,"sma_120":22523.5},{"date":"2025-08-29","open":18030,"high":18200,"low":17600,"close":17950,"volume":19354,"rsi_14":39.78,"sma_20":17861.5,"sma_60":19283.83,"sma_120":22446.42},{"date":"2025-09-01","open":17700,"high":17800,"low":17300,"close":17670,"volume":21776,"rsi_14":37.58,"sma_20":17858.5,"sma_60":19225.83,"sma_120":22382.0},{"date":"2025-09-02","open":17360,"high":17970,"low":16750,"close":17790,"volume":19420,"rsi_14":43.82,"sma_20":17859.0,"sma_60":19167.33,"sma_120":22309.42},{"date":"2025-09-03","open":17790,"high":17830,"low":17450,"close":17610,"volume":5716,"rsi_14":38.81,"sma_20":17842.0,"sma_60":19109.17,"sma_120":22209.92},{"date":"2025-09-04","open":17550,"high":18180,"low":17500,"close":18070,"volume":17825,"rsi_14":47.47,"sma_20":17818.0,"sma_60":19042.0,"sma_120":22126.33},{"date":"2025-09-05","open":18070,"high":18810,"low":18070,"close":18550,"volume":44776,"rsi_14":69.66,"sma_20":17790.5,"sma_60":18988.67,"sma_120":22003.0},{"date":"2025-09-08","open":18590,"high":18690,"low":18250,"close":18440,"volume":14342,"rsi_14":66.75,"sma_20":17768.0,"sma_60":18952.67,"sma_120":21888.33},{"date":"2025-09-09","open":18470,"high":19450,"low":18460,"close":19270,"volume":60125,"rsi_14":78.14,"sma_20":17787.5,"sma_60":18930.5,"sma_120":21773.08},{"date":"2025-09-10","open":19240,"high":19340,"low":19070,"close":19180,"volume":19292,"rsi_14":75.24,"sma_20":17829.5,"sma_60":18888.5,"sma_120":21677.92},{"date":"2025-09-11","open":19200,"high":19400,"low":19070,"close":19210,"volume":16815,"rsi_14":79.4,"sma_20":17860.5,"sma_60":18846.17,"sma_120":21562.17},{"date":"2025-09-12","open":19250,"high":22450,"low":19210,"close":22250,"volume":336373,"rsi_14":89.73,"sma_20":18058.0,"sma_60":18864.5,"sma_120":21489.67},{"date":"2025-09-15","open":22450,"high":22900,"low":21050,"close":21750,"volume":100908,"rsi_14":81.44,"sma_20":18292.5,"sma_60":18866.17,"sma_120":21432.17},{"date":"2025-09-16","open":21800,"high":21900,"low":21000,"close":21400,"volume":53210,"rsi_14":77.03,"sma_20":18504.0,"sma_60":18872.0,"sma_120":21369.25},{"date":"2025-09-17","open":22200,"high":22400,"low":20350,"close":21600,"volume":168337,"rsi_14":76.79,"sma_20":18741.5,"sma_60":18879.5,"sma_120":21297.58},{"date":"2025-09-18","open":21116,"high":23072,"low":20823,"close":22925,"volume":221535,"rsi_14":82.28,"sma_20":19060.0,"sma_60":18917.0,"sma_120":21233.42},{"date":"2025-09-19","open":23700,"high":23850,"low":22700,"close":23300,"volume":87631,"rsi_14":83.55,"sma_20":19381.5,"sma_60":18958.67,"sma_120":21185.08},{"date":"2025-09-22","open":23500,"high":24300,"low":22900,"close":23700,"volume":108145,"rsi_14":84.08,"sma_20":19728.5,"sma_60":19019.5,"sma_120":21154.25},{"date":"2025-09-23","open":24200,"high":24200,"low":22400,"close":23100,"volume":89716,"rsi_14":80.2,"sma_20":20001.0,"sma_60":19073.0,"sma_120":21128.83},{"date":"2025-09-24","open":22750,"high":23200,"low":21550,"close":23150,"volume":117976,"rsi_14":79.26,"sma_20":20272.0,"sma_60":19127.33,"sma_120":21093.42},{"date":"2025-09-25","open":22950,"high":23350,"low":22000,"close":22150,"volume":56645,"rsi_14":69.57,"sma_20":20479.5,"sma_60":19166.5,"sma_120":21048.42},{"date":"2025-09-26","open":22000,"high":22050,"low":20700,"close":21050,"volume":74221,"rsi_14":62.81,"sma_20":20634.5,"sma_60":19183.17,"sma_120":20995.5},{"date":"2025-09-29","open":21000,"high":22000,"low":21000,"close":21400,"volume":24630,"rsi_14":60.97,"sma_20":20821.0,"sma_60":19210.0,"sma_120":20952.58},{"date":"2025-09-30","open":21200,"high":21650,"low":20900,"close":21100,"volume":36581,"rsi_14":59.68,"sma_20":20986.5,"sma_60":19236.17,"sma_120":20933.83},{"date":"2025-10-01","open":20900,"high":21850,"low":20850,"close":21150,"volume":32741,"rsi_14":59.76,"sma_20":21163.5,"sma_60":19265.5,"sma_120":20925.92},{"date":"2025-10-02","open":22200,"high":22650,"low":21800,"close":22100,"volume":84584,"rsi_14":49.04,"sma_20":21365.0,"sma_60":19314.83,"sma_120":20933.42},{"date":"2025-10-10","open":23050,"high":23400,"low":21950,"close":22350,"volume":76877,"rsi_14":53.95,"sma_20":21555.0,"sma_60":19368.17,"sma_120":20918.83},{"date":"2025-10-13","open":21350,"high":21950,"low":21200,"close":21700,"volume":31248,"rsi_14":51.9,"sma_20":21718.0,"sma_60":19410.33,"sma_120":20897.58},{"date":"2025-10-14","open":22400,"high":22950,"low":20700,"close":21400,"volume":81788,"rsi_14":48.75,"sma_20":21824.5,"sma_60":19452.33,"sma_120":20872.58},{"date":"2025-10-15","open":21850,"high":22400,"low":21250,"close":22350,"volume":42405,"rsi_14":42.25,"sma_20":21983.0,"sma_60":19505.67,"sma_120":20841.33},{"date":"2025-10-16","open":22150,"high":22150,"low":21450,"close":21650,"volume":61475,"rsi_14":39.22,"sma_20":22105.0,"sma_60":19547.5,"sma_120":20820.92},{"date":"2025-10-17","open":21300,"high":21750,"low":21100,"close":21350,"volume":23464,"rsi_14":34.44,"sma_20":22060.0,"sma_60":19587.83,"sma_120":20783.0},{"date":"2025-10-20","open":21100,"high":21600,"low":20800,"close":21300,"volume":18906,"rsi_14":37.14,"sma_20":22037.5,"sma_60":19625.17,"sma_120":20748.0},{"date":"2025-10-21","open":21300,"high":21650,"low":20550,"close":21100,"volume":32896,"rsi_14":35.66,"sma_20":22022.5,"sma_60":19654.5,"sma_120":20700.92},{"date":"2025-10-22","open":21200,"high":21200,"low":20000,"close":20650,"volume":24492,"rsi_14":38.64,"sma_20":21975.0,"sma_60":19679.67,"sma_120":20655.08},{"date":"2025-10-23","open":20700,"high":20850,"low":20050,"close":20200,"volume":25486,"rsi_14":42.86,"sma_20":21812.5,"sma_60":19701.5,"sma_120":20589.25},{"date":"2025-10-24","open":20800,"high":20800,"low":20350,"close":20350,"volume":16574,"rsi_14":40.87,"sma_20":21665.0,"sma_60":19728.17,"sma_120":20529.67},{"date":"2025-10-27","open":21250,"high":21950,"low":21050,"close":21800,"volume":43661,"rsi_14":55.07,"sma_20":21570.0,"sma_60":19781.5,"sma_120":20486.75},{"date":"2025-10-28","open":21800,"high":22100,"low":21250,"close":21800,"volume":18893,"rsi_14":54.74,"sma_20":21505.0,"sma_60":19833.83,"sma_120":20454.25},{"date":"2025-10-29","open":21800,"high":21850,"low":21050,"close":21100,"volume":20768,"rsi_14":42.42,"sma_20":21402.5,"sma_60":19874.33,"sma_120":20413.42},{"date":"2025-10-30","open":22000,"high":22050,"low":21050,"close":21050,"volume":23354,"rsi_14":39.84,"sma_20":21347.5,"sma_60":19910.67,"sma_120":20380.5},{"date":"2025-10-31","open":21100,"high":21400,"low":20600,"close":20900,"volume":22105,"rsi_14":43.22,"sma_20":21340.0,"sma_60":19945.33,"sma_120":20342.17},{"date":"2025-11-03","open":21100,"high":21150,"low":20450,"close":20600,"volume":25032,"rsi_14":43.22,"sma_20":21300.0,"sma_60":19993.17,"sma_120":20290.92},{"date":"2025-11-04","open":20700,"high":21250,"low":20600,"close":20650,"volume":22161,"rsi_14":33.0,"sma_20":21277.5,"sma_60":20041.0,"sma_120":20239.67},{"date":"2025-11-05","open":20450,"high":20450,"low":19250,"close":20000,"volume":57741,"rsi_14":33.33,"sma_20":21220.0,"sma_60":20075.17,"sma_120":20181.75},{"date":"2025-11-06","open":20200,"high":20800,"low":19630,"close":19710,"volume":33011,"rsi_14":33.4,"sma_20":21100.5,"sma_60":20094.5,"sma_120":20128.5},{"date":"2025-11-07","open":19640,"high":19640,"low":18400,"close":18950,"volume":53500,"rsi_14":29.2,"sma_20":20930.5,"sma_60":20092.0,"sma_120":20078.08},{"date":"2025-11-10","open":18970,"high":19100,"low":18720,"close":19060,"volume":10513,"rsi_14":31.65,"sma_20":20798.5,"sma_60":20094.83,"sma_120":20020.67},{"date":"2025-11-11","open":19260,"high":19740,"low":18000,"close":18140,"volume":81902,"rsi_14":29.19,"sma_20":20635.5,"sma_60":20082.5,"sma_120":19983.08},{"date":"2025-11-12","open":18190,"high":18510,"low":18190,"close":18480,"volume":10732,"rsi_14":35.47,"sma_20":20442.0,"sma_60":20084.83,"sma_120":19958.33},{"date":"2025-11-13","open":18480,"high":18590,"low":18150,"close":18380,"volume":10754,"rsi_14":33.22,"sma_20":20278.5,"sma_60":20081.33,"sma_120":19941.92},{"date":"2025-11-14","open":18230,"high":18230,"low":17750,"close":17750,"volume":32979,"rsi_14":9.9,"sma_20":20098.5,"sma_60":20072.17,"sma_120":19912.33},{"date":"2025-11-17","open":18040,"high":18040,"low":17600,"close":17770,"volume":13870,"rsi_14":10.26,"sma_20":19922.0,"sma_60":20084.0,"sma_120":19888.75},{"date":"2025-11-18","open":17580,"high":17790,"low":16800,"close":16850,"volume":25349,"rsi_14":9.83,"sma_20":19709.5,"sma_60":20078.67,"sma_120":19865.83},{"date":"2025-11-19","open":16800,"high":17250,"low":16550,"close":16560,"volume":14285,"rsi_14":9.4,"sma_20":19505.0,"sma_60":20073.83,"sma_120":19842.75},{"date":"2025-11-20","open":16850,"high":17300,"low":16850,"close":17210,"volume":7550,"rsi_14":19.4,"sma_20":19355.5,"sma_60":20076.0,"sma_120":19821.0},{"date":"2025-11-21","open":16690,"high":17060,"low":16540,"close":16610,"volume":15546,"rsi_14":18.48,"sma_20":19168.5,"sma_60":20071.67,"sma_120":19796.67},{"date":"2025-11-24","open":16640,"high":16830,"low":16410,"close":16450,"volume":14466,"rsi_14":17.39,"sma_20":18901.0,"sma_60":20066.5,"sma_120":19765.83},{"date":"2025-11-25","open":16680,"high":16870,"low":16500,"close":16510,"volume":5570,"rsi_14":20.17,"sma_20":18636.5,"sma_60":20047.5,"sma_120":19735.08},{"date":"2025-11-26","open":16760,"high":17400,"low":16620,"close":17290,"volume":18947,"rsi_14":30.91,"sma_20":18446.0,"sma_60":20040.17,"sma_120":19717.0},{"date":"2025-11-27","open":17350,"high":17540,"low":17150,"close":17170,"volume":7142,"rsi_14":34.39,"sma_20":18252.0,"sma_60":20026.33,"sma_120":19682.58},{"date":"2025-11-28","open":17560,"high":17800,"low":17170,"close":17700,"volume":7287,"rsi_14":38.89,"sma_20":18092.0,"sma_60":20022.17,"sma_120":19653.0},{"date":"2025-12-01","open":17950,"high":18140,"low":17740,"close":17980,"volume":14564,"rsi_14":48.54,"sma_20":17961.0,"sma_60":20027.33,"sma_120":19626.58},{"date":"2025-12-02","open":18580,"high":18950,"low":18250,"close":18610,"volume":16554,"rsi_14":51.13,"sma_20":17859.0,"sma_60":20041.0,"sma_120":19604.17},{"date":"2025-12-03","open":18550,"high":18940,"low":18540,"close":18760,"volume":12957,"rsi_14":53.26,"sma_20":17797.0,"sma_60":20060.17,"sma_120":19584.67},{"date":"2025-12-04","open":18950,"high":19000,"low":18410,"close":18410,"volume":14044,"rsi_14":55.96,"sma_20":17732.0,"sma_60":20065.83,"sma_120":19553.92},{"date":"2025-12-05","open":23000,"high":23900,"low":22250,"close":23900,"volume":238740,"rsi_14":77.84,"sma_20":17979.5,"sma_60":20155.0,"sma_120":19571.83},{"date":"2025-12-08","open":25300,"high":25500,"low":23250,"close":24450,"volume":355014,"rsi_14":85.71,"sma_20":18249.0,"sma_60":20255.17,"sma_120":19603.92},{"date":"2025-12-09","open":23650,"high":23850,"low":22500,"close":23150,"volume":151417,"rsi_14":78.28,"sma_20":18499.5,"sma_60":20319.83,"sma_120":19625.17},{"date":"2025-12-10","open":23900,"high":24050,"low":22700,"close":22850,"volume":106132,"rsi_14":74.96,"sma_20":18718.0,"sma_60":20381.0,"sma_120":19634.75},{"date":"2025-12-11","open":23000,"high":23000,"low":22100,"close":22300,"volume":88508,"rsi_14":75.29,"sma_20":18914.0,"sma_60":20432.5,"sma_120":19639.33},{"date":"2025-12-12","open":22250,"high":22450,"low":21950,"close":22050,"volume":54882,"rsi_14":74.69,"sma_20":19129.0,"sma_60":20429.17,"sma_120":19646.83},{"date":"2025-12-15","open":21500,"high":23050,"low":21250,"close":23050,"volume":93024,"rsi_14":76.63,"sma_20":19393.0,"sma_60":20450.83,"sma_120":19658.5},{"date":"2025-12-16","open":23050,"high":23050,"low":21700,"close":21800,"volume":61829,"rsi_14":67.69,"sma_20":19640.5,"sma_60":20457.5,"sma_120":19664.75},{"date":"2025-12-17","open":22050,"high":23800,"low":21900,"close":23150,"volume":135806,"rsi_14":71.39,"sma_20":19970.0,"sma_60":20483.33,"sma_120":19681.42},{"date":"2025-12-18","open":22300,"high":23700,"low":22300,"close":22750,"volume":76647,"rsi_14":68.23,"sma_20":20247.0,"sma_60":20471.67,"sma_120":19694.33},{"date":"2025-12-19","open":22850,"high":23100,"low":22050,"close":22350,"volume":47021,"rsi_14":65.64,"sma_20":20534.0,"sma_60":20455.83,"sma_120":19707.25},{"date":"2025-12-22","open":22700,"high":24000,"low":22650,"close":23950,"volume":83363,"rsi_14":67.87,"sma_20":20909.0,"sma_60":20460.0,"sma_120":19739.75},{"date":"2025-12-23","open":23950,"high":23950,"low":22500,"close":22600,"volume":59663,"rsi_14":61.9,"sma_20":21213.5,"sma_60":20451.67,"sma_120":19762.33},{"date":"2025-12-24","open":24700,"high":25250,"low":23200,"close":23900,"volume":180716,"rsi_14":66.06,"sma_20":21544.0,"sma_60":20464.17,"sma_120":19795.75},{"date":"2025-12-26","open":28550,"high":31050,"low":26650,"close":31050,"volume":1067194,"rsi_14":69.07,"sma_20":22238.0,"sma_60":20612.5,"sma_120":19889.5},{"date":"2025-12-29","open":32000,"high":32200,"low":29300,"close":29900,"volume":431876,"rsi_14":64.08,"sma_20":22848.0,"sma_60":20760.0,"sma_120":19971.58},{"date":"2025-12-30","open":30300,"high":38300,"low":29600,"close":36300,"volume":2540458,"rsi_14":76.89,"sma_20":23764.0,"sma_60":21008.33,"sma_120":20109.17},{"date":"2026-01-02","open":35050,"high":37200,"low":34650,"close":36100,"volume":664589,"rsi_14":77.21,"sma_20":24638.5,"sma_60":21258.33,"sma_120":20247.25},{"date":"2026-01-05","open":36400,"high":37950,"low":34100,"close":35450,"volume":503579,"rsi_14":76.89,"sma_20":25473.0,"sma_60":21496.67,"sma_120":20381.08},{"date":"2026-01-06","open":35000,"high":35150,"low":32550,"close":32800,"volume":340432,"rsi_14":70.02,"sma_20":26192.5,"sma_60":21675.0,"sma_120":20494.92},{"date":"2026-01-07","open":33700,"high":34900,"low":31650,"close":32150,"volume":326110,"rsi_14":67.17,"sma_20":26605.0,"sma_60":21838.33,"sma_120":20603.25},{"date":"2026-01-08","open":32300,"high":34800,"low":31500,"close":32550,"volume":250994,"rsi_14":70.96,"sma_20":27010.0,"sma_60":22019.17,"sma_120":20714.75},{"date":"2026-01-09","open":32100,"high":33550,"low":31100,"close":31700,"volume":142855,"rsi_14":67.0,"sma_20":27437.5,"sma_60":22190.83,"sma_120":20821.58},{"date":"2026-01-12","open":31650,"high":31650,"low":30100,"close":30700,"volume":167338,"rsi_14":65.44,"sma_20":27830.0,"sma_60":22330.0,"sma_120":20917.83},{"date":"2026-01-13","open":30950,"high":31450,"low":29300,"close":30350,"volume":150613,"rsi_14":65.56,"sma_20":28232.5,"sma_60":22475.0,"sma_120":21011.25},{"date":"2026-01-14","open":29900,"high":30400,"low":29200,"close":29650,"volume":175543,"rsi_14":61.49,"sma_20":28612.5,"sma_60":22613.33,"sma_120":21100.58},{"date":"2026-01-15","open":29650,"high":30600,"low":29000,"close":30600,"volume":159911,"rsi_14":66.39,"sma_20":28990.0,"sma_60":22768.33,"sma_120":21196.75},{"date":"2026-01-16","open":31000,"high":31000,"low":28500,"close":29350,"volume":176317,"rsi_14":45.06,"sma_20":29677.5,"sma_60":23050.83,"sma_120":21280.17},{"date":"2026-01-19","open":28700,"high":29100,"low":27650,"close":28350,"volume":185962,"rsi_14":45.45,"sma_20":29957.5,"sma_60":23186.67,"sma_120":21356.92},{"date":"2026-01-20","open":28300,"high":28350,"low":27400,"close":27750,"volume":97624,"rsi_14":12.0,"sma_20":30227.5,"sma_60":23310.0,"sma_120":21430.75},{"date":"2026-01-21","open":27400,"high":27650,"low":25100,"close":26700,"volume":223256,"rsi_14":11.16,"sma_20":30365.0,"sma_60":23391.67,"sma_120":21497.0},{"date":"2026-01-22","open":27350,"high":27650,"low":26550,"close":27200,"volume":109633,"rsi_14":15.48,"sma_20":30595.0,"sma_60":23481.67,"sma_120":21568.67},{"date":"2026-01-23","open":27200,"high":27500,"low":26500,"close":27200,"volume":115206,"rsi_14":19.89,"sma_20":30760.0,"sma_60":23583.33,"sma_120":21639.83},{"date":"2026-01-26","open":27650,"high":29400,"low":27250,"close":28600,"volume":216384,"rsi_14":32.34,"sma_20":30637.5,"sma_60":23709.17,"sma_120":21722.58},{"date":"2026-01-27","open":28600,"high":30250,"low":27550,"close":29400,"volume":187825,"rsi_14":34.93,"sma_20":30612.5,"sma_60":23850.83,"sma_120":21810.33},{"date":"2026-01-28","open":30000,"high":30050,"low":28850,"close":29450,"volume":195216,"rsi_14":38.34,"sma_20":30270.0,"sma_60":23998.33,"sma_120":21898.92},{"date":"2026-01-29","open":29950,"high":30600,"low":28400,"close":29050,"volume":153832,"rsi_14":40.88,"sma_20":29917.5,"sma_60":24138.33,"sma_120":21993.25},{"date":"2026-01-30","open":29050,"high":31900,"low":28450,"close":30700,"volume":397482,"rsi_14":51.69,"sma_20":29680.0,"sma_60":24316.67,"sma_120":22100.92},{"date":"2026-02-02","open":29850,"high":31950,"low":28500,"close":28500,"volume":225874,"rsi_14":45.15,"sma_20":29465.0,"sma_60":24463.17,"sma_120":22188.83},{"date":"2026-02-03","open":29250,"high":30700,"low":29150,"close":30450,"volume":132245,"rsi_14":49.42,"sma_20":29380.0,"sma_60":24654.83,"sma_120":22288.0},{"date":"2026-02-04","open":30050,"high":39550,"low":29800,"close":39550,"volume":1123147,"rsi_14":74.64,"sma_20":29730.0,"sma_60":24824.83,"sma_120":22458.42},{"date":"2026-02-05","open":43000,"high":47250,"low":39800,"close":44350,"volume":2273983,"rsi_14":79.41,"sma_20":30362.5,"sma_60":25246.33,"sma_120":22670.58},{"date":"2026-02-06","open":43000,"high":52900,"low":37150,"close":49350,"volume":2267862,"rsi_14":85.59,"sma_20":31295.0,"sma_60":25766.5,"sma_120":22924.5},{"date":"2026-02-09","open":49200,"high":56800,"low":47050,"close":49350,"volume":1292784,"rsi_14":87.37,"sma_20":32245.0,"sma_60":26281.0,"sma_120":23182.92},{"date":"2026-02-10","open":48050,"high":59500,"low":47450,"close":48800,"volume":1257744,"rsi_14":88.91,"sma_20":33202.5,"sma_60":26788.0,"sma_120":23434.67},{"date":"2026-02-11","open":49850,"high":54100,"low":48800,"close":51300,"volume":530385,"rsi_14":89.64,"sma_20":34237.5,"sma_60":27347.17,"sma_120":23709.67},{"date":"2026-02-12","open":50400,"high":51300,"low":44500,"close":46000,"volume":776091,"rsi_14":76.33,"sma_20":35070.0,"sma_60":27817.67,"sma_120":23950.83},{"date":"2026-02-13","open":45500,"high":46100,"low":42700,"close":42900,"volume":301656,"rsi_14":69.12,"sma_20":35747.5,"sma_60":28251.83,"sma_120":24165.25},{"date":"2026-02-19","open":44000,"high":51900,"low":44000,"close":49500,"volume":971955,"rsi_14":73.26,"sma_20":36805.0,"sma_60":28800.83,"sma_120":24437.33},{"date":"2026-02-20","open":49000,"high":49350,"low":45100,"close":45500,"volume":324769,"rsi_14":67.02,"sma_20":37692.5,"sma_60":29272.33,"sma_120":24674.17},{"date":"2026-02-23","open":45550,"high":45950,"low":39050,"close":40150,"volume":629339,"rsi_14":60.65,"sma_20":38365.0,"sma_60":29664.67,"sma_120":24868.17},{"date":"2026-02-24","open":40500,"high":43500,"low":39050,"close":42500,"volume":350553,"rsi_14":61.17,"sma_20":39130.0,"sma_60":30098.83,"sma_120":25082.67},{"date":"2026-02-25","open":42650,"high":42750,"low":39150,"close":39300,"volume":387713,"rsi_14":60.04,"sma_20":39735.0,"sma_60":30478.67,"sma_120":25263.08},{"date":"2026-02-26","open":39300,"high":39700,"low":37000,"close":37500,"volume":278747,"rsi_14":56.57,"sma_20":40182.5,"sma_60":33811.67,"sma_120":27255.92},{"date":"2026-02-27","open":37550,"high":38700,"low":36150,"close":36900,"volume":270646,"rsi_14":47.07,"sma_20":40555.0,"sma_60":31144.33,"sma_120":25585.33},{"date":"2026-03-03","open":36000,"high":37600,"low":34400,"close":34400,"volume":228859,"rsi_14":38.39,"sma_20":40802.5,"sma_60":31422.67,"sma_120":25722.42},{"date":"2026-03-04","open":33350,"high":33800,"low":28850,"close":30000,"volume":293174,"rsi_14":27.1,"sma_20":40850.0,"sma_60":31623.0,"sma_120":25825.17},{"date":"2026-03-05","open":32600,"high":34650,"low":32300,"close":32950,"volume":198344,"rsi_14":31.86,"sma_20":40962.5,"sma_60":31862.0,"sma_120":25951.5},{"date":"2026-03-06","open":33500,"high":37850,"low":33350,"close":36000,"volume":648447,"rsi_14":36.58,"sma_20":41337.5,"sma_60":32149.33,"sma_120":26104.75},{"date":"2026-03-09","open":34450,"high":35850,"low":31350,"close":33300,"volume":151867,"rsi_14":31.21,"sma_20":41480.0,"sma_60":32397.5,"sma_120":26231.67},{"date":"2026-03-10","open":34650,"high":36600,"low":34350,"close":35200,"volume":178961,"rsi_14":37.87,"sma_20":41262.5,"sma_60":32585.83,"sma_120":26370.42},{"date":"2026-03-11","open":35600,"high":36600,"low":34150,"close":35150,"volume":155605,"rsi_14":40.65,"sma_20":40802.5,"sma_60":32764.17,"sma_120":26509.67},{"date":"2026-03-12","open":34300,"high":36500,"low":34300,"close":36000,"volume":134964,"rsi_14":31.09,"sma_20":40135.0,"sma_60":32978.33,"sma_120":26649.08},{"date":"2026-03-13","open":34650,"high":35500,"low":34100,"close":34650,"volume":80211,"rsi_14":33.59,"sma_20":39400.0,"sma_60":33175.0,"sma_120":26778.0},{"date":"2026-03-16","open":34600,"high":35000,"low":33500,"close":34200,"volume":57423,"rsi_14":39.43,"sma_20":38670.0,"sma_60":33865.83,"sma_120":28847.58},{"date":"2026-03-17","open":35250,"high":37100,"low":34600,"close":35600,"volume":211379,"rsi_14":37.32,"sma_20":37885.0,"sma_60":33599.17,"sma_120":27014.17},{"date":"2026-03-18","open":36300,"high":37450,"low":36050,"close":36500,"volume":114476,"rsi_14":44.38,"sma_20":37410.0,"sma_60":33823.33,"sma_120":27137.08},{"date":"2026-03-19","open":35550,"high":36950,"low":33350,"close":36050,"volume":78086,"rsi_14":46.92,"sma_20":37067.5,"sma_60":34060.83,"sma_120":27259.17},{"date":"2026-03-20","open":36800,"high":39750,"low":36450,"close":38700,"volume":441888,"rsi_14":53.52,"sma_20":36527.5,"sma_60":34320.0,"sma_120":27401.67},{"date":"2026-03-23","open":37950,"high":39200,"low":36100,"close":36800,"volume":177327,"rsi_14":54.8,"sma_20":36092.5,"sma_60":34554.17,"sma_120":27512.92},{"date":"2026-03-24","open":37600,"high":38200,"low":34100,"close":34850,"volume":145307,"rsi_14":60.75,"sma_20":35827.5,"sma_60":34762.5,"sma_120":27609.17},{"date":"2026-03-25","open":35150,"high":37600,"low":35000,"close":36100,"volume":109165,"rsi_14":57.55,"sma_20":35507.5,"sma_60":34965.0,"sma_120":27712.5},{"date":"2026-03-26","open":36200,"high":36250,"low":33600,"close":33600,"volume":105144,"rsi_14":44.09,"sma_20":35222.5,"sma_60":35148.33,"sma_120":27800.0},{"date":"2026-03-27","open":32700,"high":33600,"low":31250,"close":33000,"volume":93388,"rsi_14":49.18,"sma_20":34997.5,"sma_60":35300.0,"sma_120":27882.08},{"date":"2026-03-30","open":31700,"high":33700,"low":30700,"close":33700,"volume":63895,"rsi_14":45.59,"sma_20":34837.5,"sma_60":35344.17,"sma_120":27978.33},{"date":"2026-03-31","open":32950,"high":33700,"low":31600,"close":32000,"volume":70551,"rsi_14":41.55,"sma_20":34717.5,"sma_60":35379.17,"sma_120":28069.58},{"date":"2026-04-01","open":33100,"high":34500,"low":32900,"close":34250,"volume":52185,"rsi_14":45.64,"sma_20":34930.0,"sma_60":35345.0,"sma_120":28176.67},{"date":"2026-04-02","open":34400,"high":34400,"low":30050,"close":31200,"volume":132005,"rsi_14":42.07,"sma_20":34842.5,"sma_60":35263.33,"sma_120":28260.83},{"date":"2026-04-03","open":31850,"high":33300,"low":31550,"close":32000,"volume":62597,"rsi_14":45.02,"sma_20":34642.5,"sma_60":35205.83,"sma_120":28351.25},{"date":"2026-04-06","open":31900,"high":32400,"low":30550,"close":31200,"volume":40290,"rsi_14":39.77,"sma_20":34537.5,"sma_60":35179.17,"sma_120":28427.08},{"date":"2026-04-07","open":31900,"high":31900,"low":30450,"close":30750,"volume":59176,"rsi_14":36.34,"sma_20":34315.0,"sma_60":35155.83,"sma_120":28497.08},{"date":"2026-04-08","open":31900,"high":32600,"low":31700,"close":32350,"volume":43798,"rsi_14":41.67,"sma_20":34175.0,"sma_60":35152.5,"sma_120":28585.83},{"date":"2026-04-09","open":32150,"high":32150,"low":30450,"close":30450,"volume":51398,"rsi_14":30.77,"sma_20":33897.5,"sma_60":35131.67,"sma_120":28661.25},{"date":"2026-04-10","open":30900,"high":31350,"low":30650,"close":31150,"volume":43050,"rsi_14":36.05,"sma_20":33722.5,"sma_60":35139.17,"sma_120":28734.58},{"date":"2026-04-13","open":30350,"high":31350,"low":30150,"close":31150,"volume":30886,"rsi_14":39.89,"sma_20":33570.0,"sma_60":35152.5,"sma_120":28813.75},{"date":"2026-04-14","open":31900,"high":32950,"low":31550,"close":32700,"volume":45992,"rsi_14":40.86,"sma_20":33425.0,"sma_60":35203.33,"sma_120":28908.33},{"date":"2026-04-15","open":33900,"high":34550,"low":32750,"close":34000,"volume":106912,"rsi_14":51.15,"sma_20":33300.0,"sma_60":35260.0,"sma_120":29014.17},{"date":"2026-04-16","open":34800,"high":35900,"low":33650,"close":33700,"volume":72982,"rsi_14":52.05,"sma_20":33182.5,"sma_60":35332.5,"sma_120":29119.17},{"date":"2026-04-17","open":34700,"high":34700,"low":33050,"close":33450,"volume":46109,"rsi_14":49.25,"sma_20":32920.0,"sma_60":35417.5,"sma_120":29225.83},{"date":"2026-04-20","open":33000,"high":33250,"low":32450,"close":32650,"volume":50856,"rsi_14":52.06,"sma_20":32712.5,"sma_60":35499.17,"sma_120":29329.58},{"date":"2026-04-21","open":32800,"high":34350,"low":32600,"close":33650,"volume":75243,"rsi_14":47.93,"sma_20":32652.5,"sma_60":35615.0,"sma_120":29440.42},{"date":"2026-04-22","open":33500,"high":33750,"low":32650,"close":33550,"volume":54605,"rsi_14":60.17,"sma_20":32525.0,"sma_60":35720.83,"sma_120":29538.33},{"date":"2026-04-23","open":33650,"high":34700,"low":33100,"close":33850,"volume":80287,"rsi_14":58.37,"sma_20":32537.5,"sma_60":35831.67,"sma_120":29638.75},{"date":"2026-04-24","open":33800,"high":34900,"low":33600,"close":34350,"volume":92416,"rsi_14":64.65,"sma_20":32605.0,"sma_60":35927.5,"sma_120":29749.17},{"date":"2026-04-27","open":34650,"high":35550,"low":34100,"close":35550,"volume":129303,"rsi_14":70.87,"sma_20":32697.5,"sma_60":36030.0,"sma_120":29870.0},{"date":"2026-04-28","open":35550,"high":35550,"low":34400,"close":34400,"volume":95247,"rsi_14":59.28,"sma_20":32817.5,"sma_60":36112.5,"sma_120":29982.5},{"date":"2026-04-29","open":33950,"high":34250,"low":33300,"close":33950,"volume":64485,"rsi_14":68.23,"sma_20":32802.5,"sma_60":36194.17,"sma_120":32480.42},{"date":"2026-04-30","open":33950,"high":37300,"low":33850,"close":34550,"volume":248533,"rsi_14":61.64,"sma_20":33105.0,"sma_60":33725.83,"sma_120":35809.17},{"date":"2026-05-04","open":34600,"high":36200,"low":34600,"close":35150,"volume":103076,"rsi_14":69.8,"sma_20":33127.5,"sma_60":36369.17,"sma_120":30335.83},{"date":"2026-05-06","open":35200,"high":37000,"low":34250,"close":36050,"volume":141849,"rsi_14":67.72,"sma_20":33370.0,"sma_60":36462.5,"sma_120":30472.0},{"date":"2026-05-07","open":36050,"high":36050,"low":32500,"close":33450,"volume":145738,"rsi_14":47.44,"sma_20":33505.0,"sma_60":36360.83,"sma_120":30592.83},{"date":"2026-05-08","open":33450,"high":33950,"low":31750,"close":32150,"volume":87851,"rsi_14":43.4,"sma_20":33495.0,"sma_60":36157.5,"sma_120":30701.92},{"date":"2026-05-11","open":32250,"high":34000,"low":31750,"close":34000,"volume":63677,"rsi_14":52.06,"sma_20":33672.5,"sma_60":35901.67,"sma_120":30834.08},{"date":"2026-05-12","open":34200,"high":35650,"low":31600,"close":32450,"volume":100148,"rsi_14":49.29,"sma_20":33737.5,"sma_60":35620.0,"sma_120":30950.5},{"date":"2026-05-13","open":31900,"high":32450,"low":30000,"close":32450,"volume":54826,"rsi_14":45.42,"sma_20":33802.5,"sma_60":35347.5,"sma_120":31067.75},{"date":"2026-05-14","open":32500,"high":33800,"low":31000,"close":33100,"volume":73928,"rsi_14":48.35,"sma_20":33822.5,"sma_60":35044.17,"sma_120":31195.67},{"date":"2026-05-15","open":37450,"high":38250,"low":31400,"close":32250,"volume":195807,"rsi_14":44.37,"sma_20":33735.0,"sma_60":34815.0,"sma_120":31316.33},{"date":"2026-05-18","open":32300,"high":32300,"low":29300,"close":31200,"volume":81338,"rsi_14":39.32,"sma_20":33610.0,"sma_60":34620.0,"sma_120":31435.92},{"date":"2026-05-19","open":31200,"high":32050,"low":29500,"close":30100,"volume":50063,"rsi_14":31.4,"sma_20":33442.5,"sma_60":34296.67,"sma_120":31548.75},{"date":"2026-05-20","open":30300,"high":31950,"low":28250,"close":31300,"volume":78748,"rsi_14":39.46,"sma_20":33375.0,"sma_60":34060.0,"sma_120":31666.17},{"date":"2026-05-21","open":33000,"high":37250,"low":33000,"close":35500,"volume":302042,"rsi_14":54.2,"sma_20":33467.5,"sma_60":33982.5,"sma_120":31823.58},{"date":"2026-05-22","open":36200,"high":40650,"low":35300,"close":39750,"volume":341609,"rsi_14":61.76,"sma_20":33777.5,"sma_60":33936.67,"sma_120":32017.75},{"date":"2026-05-26","open":39750,"high":40700,"low":38200,"close":39200,"volume":187637,"rsi_14":59.18,"sma_20":34045.0,"sma_60":33935.0,"sma_120":32206.83},{"date":"2026-05-27","open":39400,"high":39850,"low":36450,"close":36600,"volume":144258,"rsi_14":51.16,"sma_20":34157.5,"sma_60":33920.0,"sma_120":32367.75},{"date":"2026-05-28","open":36500,"high":36550,"low":33400,"close":34400,"volume":85096,"rsi_14":52.03,"sma_20":34100.0,"sma_60":33878.33,"sma_120":32511.33},{"date":"2026-05-29","open":34600,"high":35250,"low":30800,"close":31950,"volume":100843,"rsi_14":49.59,"sma_20":33977.5,"sma_60":33837.5,"sma_120":32630.08},{"date":"2026-06-01","open":31950,"high":32200,"low":30000,"close":30600,"volume":83543,"rsi_14":42.92,"sma_20":33810.0,"sma_60":33847.5,"sma_120":32735.25},{"date":"2026-06-02","open":30600,"high":30700,"low":27550,"close":29050,"volume":85653,"rsi_14":42.92,"sma_20":33535.0,"sma_60":33782.5,"sma_120":32822.25},{"date":"2026-06-04","open":29200,"high":30800,"low":28800,"close":28800,"volume":42299,"rsi_14":42.47,"sma_20":33217.5,"sma_60":33662.5,"sma_120":32905.92},{"date":"2026-06-05","open":28300,"high":29300,"low":26450,"close":28250,"volume":58226,"rsi_14":39.96,"sma_20":32827.5,"sma_60":33578.33,"sma_120":32987.92},{"date":"2026-06-08","open":25550,"high":27500,"low":24950,"close":24950,"volume":55643,"rsi_14":36.28,"sma_20":32402.5,"sma_60":33407.5,"sma_120":32996.67},{"date":"2026-06-09","open":25050,"high":29750,"low":25050,"close":27750,"volume":58062,"rsi_14":43.92,"sma_20":32182.5,"sma_60":33284.17,"sma_120":33024.17},{"date":"2026-06-10","open":28350,"high":28700,"low":25550,"close":26400,"volume":45894,"rsi_14":43.53,"sma_20":31802.5,"sma_60":33124.17,"sma_120":33051.25},{"date":"2026-06-11","open":26200,"high":28700,"low":25650,"close":28400,"volume":55917,"rsi_14":45.07,"sma_20":31600.0,"sma_60":33020.0,"sma_120":33097.5},{"date":"2026-06-12","open":29150,"high":32150,"low":28550,"close":30850,"volume":65824,"rsi_14":41.59,"sma_20":31520.0,"sma_60":32964.17,"sma_120":33168.75},{"date":"2026-06-15","open":31450,"high":33700,"low":29500,"close":30050,"volume":45884,"rsi_14":29.96,"sma_20":31367.5,"sma_60":32871.67,"sma_120":33235.42},{"date":"2026-06-16","open":30900,"high":30900,"low":29325,"close":30350,"volume":27640,"rsi_14":31.52,"sma_20":31272.5,"sma_60":32769.17,"sma_120":33296.25},{"date":"2026-06-17","open":30350,"high":30600,"low":29450,"close":29800,"volume":22685,"rsi_14":55.72,"sma_20":29685.0,"sma_60":32149.17,"sma_120":33724.58},{"date":"2026-06-18","open":29800,"high":29850,"low":28300,"close":28850,"volume":25845,"rsi_14":36.56,"sma_20":31140.0,"sma_60":32500.83,"sma_120":33410.42},{"date":"2026-06-19","open":28850,"high":28950,"low":26800,"close":27050,"volume":54139,"rsi_14":37.75,"sma_20":30927.5,"sma_60":32338.33,"sma_120":33446.25},{"date":"2026-06-22","open":26450,"high":27550,"low":26050,"close":26700,"volume":22868,"rsi_14":39.74,"sma_20":30487.5,"sma_60":32202.5,"sma_120":33482.5},{"date":"2026-06-23","open":26100,"high":26700,"low":23750,"close":23900,"volume":46883,"rsi_14":37.28,"sma_20":29695.0,"sma_60":31999.17,"sma_120":33482.08},{"date":"2026-06-24","open":23850,"high":24500,"low":22550,"close":23700,"volume":42121,"rsi_14":37.38,"sma_20":28920.0,"sma_60":31834.17,"sma_120":33491.25},{"date":"2026-06-25","open":23500,"high":24350,"low":21900,"close":22200,"volume":87962,"rsi_14":35.7,"sma_20":28200.0,"sma_60":31654.17,"sma_120":33477.08},{"date":"2026-06-26","open":21950,"high":22200,"low":20100,"close":20750,"volume":95067,"rsi_14":39.12,"sma_20":27517.5,"sma_60":31438.33,"sma_120":33391.25},{"date":"2026-06-29","open":20300,"high":22900,"low":20300,"close":22750,"volume":44256,"rsi_14":36.49,"sma_20":27057.5,"sma_60":31284.17,"sma_120":33331.67},{"date":"2026-06-30","open":22800,"high":23050,"low":22100,"close":22500,"volume":16693,"rsi_14":38.79,"sma_20":26652.5,"sma_60":31088.33,"sma_120":33216.67},{"date":"2026-07-01","open":22550,"high":24050,"low":22100,"close":23000,"volume":45050,"rsi_14":33.02,"sma_20":26350.0,"sma_60":30951.67,"sma_120":33107.5},{"date":"2026-07-02","open":22300,"high":22500,"low":21050,"close":21200,"volume":28135,"rsi_14":18.36,"sma_20":25970.0,"sma_60":30771.67,"sma_120":32988.75},{"date":"2026-07-03","open":21250,"high":21450,"low":19700,"close":21100,"volume":38460,"rsi_14":19.24,"sma_20":25612.5,"sma_60":30603.33,"sma_120":32891.25},{"date":"2026-07-06","open":21100,"high":21500,"low":19960,"close":20600,"volume":18620,"rsi_14":16.95,"sma_20":25395.0,"sma_60":30434.17,"sma_120":32795.0},{"date":"2026-07-07","open":20400,"high":20950,"low":19230,"close":19740,"volume":32112,"rsi_14":16.6,"sma_20":24994.5,"sma_60":30224.0,"sma_120":32688.25},{"date":"2026-07-08","open":19300,"high":19600,"low":17850,"close":17990,"volume":43934,"rsi_14":15.76,"sma_20":24574.0,"sma_60":30016.33,"sma_120":32574.0},{"date":"2026-07-09","open":17920,"high":19150,"low":17810,"close":18700,"volume":43868,"rsi_14":21.73,"sma_20":24089.0,"sma_60":29808.83,"sma_120":32474.0},{"date":"2026-07-10","open":18800,"high":20200,"low":18800,"close":20000,"volume":25446,"rsi_14":28.69,"sma_20":23546.5,"sma_60":29623.0,"sma_120":32387.75},{"date":"2026-07-13","open":19800,"high":20900,"low":18610,"close":18900,"volume":35127,"rsi_14":32.17,"sma_20":22989.0,"sma_60":29393.0,"sma_120":32298.17},{"date":"2026-07-14","open":19920,"high":20900,"low":17860,"close":19500,"volume":52387,"rsi_14":35.44,"sma_20":22446.5,"sma_60":29151.33,"sma_120":32205.67},{"date":"2026-07-15","open":20000,"high":20900,"low":18900,"close":20350,"volume":20891,"rsi_14":43.28,"sma_20":21974.0,"sma_60":28928.83,"sma_120":32130.67},{"date":"2026-07-16","open":20150,"high":20200,"low":18810,"close":19150,"volume":17351,"rsi_14":44.08,"sma_20":21489.0,"sma_60":28690.5,"sma_120":32054.0},{"date":"2026-07-20","open":19000,"high":19150,"low":18010,"close":18240,"volume":14890,"rsi_14":31.86,"sma_20":21048.5,"sma_60":28450.33,"sma_120":31974.75},{"date":"2026-07-21","open":18010,"high":18700,"low":17810,"close":18390,"volume":12450,"rsi_14":33.33,"sma_20":20633.0,"sma_60":28196.0,"sma_120":31905.5},{"date":"2026-07-22","open":18910,"high":19310,"low":18500,"close":18600,"volume":15740,"rsi_14":31.73,"sma_20":20368.0,"sma_60":27946.83,"sma_120":31833.83},{"date":"2026-07-23","open":18490,"high":20450,"low":18490,"close":20250,"volume":19007,"rsi_14":46.01,"sma_20":20195.5,"sma_60":27720.17,"sma_120":31775.92},{"date":"2026-07-24","open":19790,"high":19870,"low":18720,"close":18780,"volume":15659,"rsi_14":41.25,"sma_20":20024.5,"sma_60":27460.67,"sma_120":31694.08},{"date":"2026-07-27","open":19400,"high":19400,"low":18640,"close":18930,"volume":10618,"rsi_14":43.53,"sma_20":19933.5,"sma_60":27183.67,"sma_120":31606.83},{"date":"2026-07-28","open":18350,"high":18490,"low":16900,"close":17260,"volume":37273,"rsi_14":40.96,"sma_20":19659.0,"sma_60":26898.0,"sma_120":31505.25},{"date":"2026-07-29","open":18950,"high":18950,"low":14820,"close":15520,"volume":51573,"rsi_14":40.99,"sma_20":19310.0,"sma_60":26590.83,"sma_120":31392.5},{"date":"2026-07-30","open":14550,"high":16250,"low":14550,"close":15230,"volume":34898,"rsi_14":36.95,"sma_20":18921.5,"sma_60":26268.83,"sma_120":31263.58},{"date":"2026-07-31","open":15990,"high":17500,"low":15990,"close":17410,"volume":22395,"rsi_14":40.86,"sma_20":18732.0,"sma_60":25973.17,"sma_120":31171.17},{"date":"2026-08-03","open":16710,"high":18940,"low":16710,"close":18090,"volume":19133,"rsi_14":47.05,"sma_20":18581.5,"sma_60":25673.83,"sma_120":31068.17},{"date":"2026-08-04","open":18140,"high":19650,"low":18140,"close":19270,"volume":24142,"rsi_14":49.2,"sma_20":18515.0,"sma_60":25437.5,"sma_120":30899.17},{"date":"2026-08-05","open":19700,"high":19990,"low":19340,"close":19700,"volume":12502,"rsi_14":47.66,"sma_20":18513.0,"sma_60":25230.0,"sma_120":30693.75},{"date":"2026-08-06","open":19700,"high":19710,"low":19030,"close":19420,"volume":8550,"rsi_14":51.04,"sma_20":18584.5,"sma_60":24987.0,"sma_120":30444.33},{"date":"2026-08-07","open":19490,"high":20200,"low":18640,"close":19080,"volume":12927,"rsi_14":53.38,"sma_20":18603.5,"sma_60":24764.17,"sma_120":30192.08},{"date":"2026-08-10","open":19190,"high":20600,"low":19190,"close":20600,"volume":19916,"rsi_14":58.01,"sma_20":18633.5,"sma_60":24566.67,"sma_120":29957.08},{"date":"2026-08-11","open":20600,"high":21150,"low":20050,"close":20700,"volume":15252,"rsi_14":57.68,"sma_20":18723.5,"sma_60":24360.0,"sma_120":29702.08},{"date":"2026-08-12","open":20700,"high":24000,"low":20450,"close":23300,"volume":60348,"rsi_14":60.42,"sma_20":18913.5,"sma_60":24210.83,"sma_120":29512.92},{"date":"2026-08-13","open":23350,"high":23550,"low":22150,"close":22650,"volume":22428,"rsi_14":64.01,"sma_20":19028.5,"sma_60":24068.33,"sma_120":29344.17},{"date":"2026-08-14","open":22650,"high":22850,"low":21300,"close":21650,"volume":20880,"rsi_14":59.28,"sma_20":19153.5,"sma_60":23927.5,"sma_120":29112.08},{"date":"2026-08-18","open":22100,"high":22100,"low":20800,"close":21100,"volume":14785,"rsi_14":64.18,"sma_20":19296.5,"sma_60":23757.5,"sma_120":28908.75},{"date":"2026-08-19","open":20450,"high":21000,"low":20000,"close":20400,"volume":11837,"rsi_14":69.52,"sma_20":19397.0,"sma_60":23505.83,"sma_120":28744.17},{"date":"2026-08-20","open":20500,"high":21100,"low":20150,"close":20500,"volume":13496,"rsi_14":71.41,"sma_20":19492.0,"sma_60":23185.0,"sma_120":28560.83},{"date":"2026-08-21","open":20250,"high":20400,"low":18520,"close":19540,"volume":18914,"rsi_14":59.6,"sma_20":19456.5,"sma_60":22857.33,"sma_120":28396.17},{"date":"2026-08-24","open":19640,"high":20550,"low":19220,"close":20000,"volume":19138,"rsi_14":58.79,"sma_20":19517.5,"sma_60":22580.67,"sma_120":28250.33},{"date":"2026-08-25","open":19590,"high":20900,"low":19110,"close":20900,"volume":16228,"rsi_14":57.7,"sma_20":19616.0,"sma_60":22355.67,"sma_120":28117.0},{"date":"2026-08-26","open":20700,"high":21000,"low":20050,"close":20500,"volume":7168,"rsi_14":53.79,"sma_20":19778.0,"sma_60":22164.83,"sma_120":28001.17},{"date":"2026-08-27","open":20500,"high":21500,"low":20400,"close":21300,"volume":16902,"rsi_14":58.48,"sma_20":20067.0,"sma_60":22009.83,"sma_120":27928.67},{"date":"2026-08-28","open":21250,"high":21550,"low":20900,"close":21250,"volume":6691,"rsi_14":60.06,"sma_20":20368.0,"sma_60":21879.83,"sma_120":27831.17},{"date":"2026-08-31","open":21200,"high":21200,"low":20000,"close":20950,"volume":16493,"rsi_14":51.83,"sma_20":20545.0,"sma_60":21749.0,"sma_120":27705.75},{"date":"2026-09-01","open":21200,"high":21350,"low":20600,"close":20650,"volume":7073,"rsi_14":49.74,"sma_20":20673.0,"sma_60":21622.33,"sma_120":27600.33},{"date":"2026-09-02","open":20500,"high":20550,"low":19890,"close":19950,"volume":6110,"rsi_14":28.72,"sma_20":20707.0,"sma_60":21539.0,"sma_120":27473.25},{"date":"2026-09-03","open":20100,"high":20150,"low":19360,"close":19710,"volume":14987,"rsi_14":30.29,"sma_20":20707.5,"sma_60":21405.0,"sma_120":27344.58},{"date":"2026-09-04","open":19720,"high":20600,"low":19720,"close":20150,"volume":12019,"rsi_14":39.13,"sma_20":20744.0,"sma_60":21300.83,"sma_120":27212.5},{"date":"2026-09-07","open":20250,"high":20650,"low":20200,"close":20600,"volume":6053,"rsi_14":46.32,"sma_20":20820.0,"sma_60":21170.83,"sma_120":27095.42},{"date":"2026-09-08","open":20700,"high":20800,"low":19880,"close":19900,"volume":15353,"rsi_14":46.32,"sma_20":20785.0,"sma_60":20988.33,"sma_120":26976.25},{"date":"2026-09-09","open":19900,"high":20500,"low":19880,"close":20400,"volume":14180,"rsi_14":49.31,"sma_20":20770.0,"sma_60":20827.5,"sma_120":26849.58},{"date":"2026-09-10","open":20400,"high":21250,"low":19850,"close":21150,"volume":15344,"rsi_14":61.52,"sma_20":20662.5,"sma_60":20674.17,"sma_120":26721.67},{"date":"2026-09-11","open":20300,"high":21150,"low":20250,"close":20700,"volume":9648,"rsi_14":55.01,"sma_20":20565.0,"sma_60":20522.5,"sma_120":26593.75},{"date":"2026-09-14","open":20200,"high":21950,"low":19830,"close":21650,"volume":27633,"rsi_14":55.33,"sma_20":20565.0,"sma_60":20402.5,"sma_120":26451.67},{"date":"2026-09-15","open":21500,"high":21900,"low":21050,"close":21700,"volume":19614,"rsi_14":58.98,"sma_20":20595.0,"sma_60":20313.33,"sma_120":26325.83},{"date":"2026-09-16","open":21500,"high":22200,"low":21450,"close":21850,"volume":16242,"rsi_14":54.56,"sma_20":20667.5,"sma_60":20232.5,"sma_120":26217.5},{"date":"2026-09-17","open":21850,"high":22600,"low":21300,"close":21900,"volume":13734,"rsi_14":55.39,"sma_20":20737.5,"sma_60":20199.17,"sma_120":26099.17},{"date":"2026-09-18","open":21950,"high":23000,"low":21650,"close":22300,"volume":18078,"rsi_14":61.01,"sma_20":20875.5,"sma_60":20175.83,"sma_120":26005.0},{"date":"2026-09-21","open":22650,"high":22750,"low":21750,"close":22600,"volume":10324,"rsi_14":65.91,"sma_20":21005.5,"sma_60":20182.5,"sma_120":25918.33},{"date":"2026-09-22","open":22600,"high":23000,"low":22400,"close":22550,"volume":18450,"rsi_14":73.72,"sma_20":21088.0,"sma_60":20212.5,"sma_120":25825.42},{"date":"2026-09-23","open":22700,"high":23100,"low":22650,"close":22950,"volume":12191,"rsi_14":78.72,"sma_20":21210.5,"sma_60":20215.83,"sma_120":25750.0},{"date":"2026-09-28","open":23000,"high":23500,"low":22800,"close":23250,"volume":7777,"rsi_14":78.18,"sma_20":21308.0,"sma_60":20228.33,"sma_120":25658.33},{"date":"2026-09-29","open":23250,"high":23800,"low":22650,"close":23150,"volume":11738,"rsi_14":74.76,"sma_20":21403.0,"sma_60":20230.83,"sma_120":25591.25},{"date":"2026-09-30","open":23300,"high":24050,"low":22900,"close":23250,"volume":13922,"rsi_14":86.81,"sma_20":21518.0,"sma_60":20265.0,"sma_120":25518.33},{"date":"2026-10-01","open":23200,"high":25050,"low":22900,"close":24800,"volume":21718,"rsi_14":89.29,"sma_20":21725.5,"sma_60":20326.67,"sma_120":25465.0},{"date":"2026-10-02","open":24750,"high":24950,"low":24200,"close":24450,"volume":30726,"rsi_14":81.73,"sma_20":21950.5,"sma_60":20390.83,"sma_120":25412.5},{"date":"2026-10-06","open":24500,"high":24700,"low":23750,"close":24150,"volume":28223,"rsi_14":84.16,"sma_20":22172.5,"sma_60":20464.33,"sma_120":25344.17},{"date":"2026-10-07","open":24000,"high":24250,"low":22600,"close":22950,"volume":19374,"rsi_14":62.26,"sma_20":22312.5,"sma_60":20547.0,"sma_120":25281.67},{"date":"2026-10-08","open":23100,"high":24400,"low":22600,"close":23900,"volume":37285,"rsi_14":67.74,"sma_20":22477.5,"sma_60":20633.67,"sma_120":25221.25},{"date":"2026-10-12","open":23650,"high":24850,"low":22800,"close":23050,"volume":34639,"rsi_14":58.7,"sma_20":22635.0,"sma_60":20684.5,"sma_120":25153.75},{"date":"2026-10-13","open":23050,"high":23900,"low":22000,"close":23200,"volume":29781,"rsi_14":59.29,"sma_20":22775.0,"sma_60":20756.17,"sma_120":25074.58},{"date":"2026-10-14","open":23000,"high":24000,"low":22600,"close":22700,"volume":22203,"rsi_14":52.82,"sma_20":22852.5,"sma_60":20809.5,"sma_120":24980.42},{"date":"2026-10-15","open":22400,"high":22400,"low":20200,"close":20600,"volume":26001,"rsi_14":38.76,"sma_20":22847.5,"sma_60":20813.67,"sma_120":24871.25},{"date":"2026-10-16","open":21250,"high":22100,"low":20900,"close":21500,"volume":14796,"rsi_14":44.62,"sma_20":22840.0,"sma_60":20852.83,"sma_120":24771.67},{"date":"2026-10-19","open":21300,"high":22600,"low":21100,"close":22550,"volume":12556,"rsi_14":48.08,"sma_20":22882.5,"sma_60":20924.67,"sma_120":24687.5},{"date":"2026-10-20","open":22350,"high":22650,"low":21050,"close":21700,"volume":7815,"rsi_14":42.92,"sma_20":22875.0,"sma_60":20979.83,"sma_120":24587.92},{"date":"2026-10-21","open":21600,"high":22150,"low":21500,"close":22000,"volume":9845,"rsi_14":44.84,"sma_20":22880.0,"sma_60":21036.5,"sma_120":24491.67},{"date":"2026-10-22","open":22050,"high":22050,"low":20200,"close":21000,"volume":8344,"rsi_14":40.66,"sma_20":22815.0,"sma_60":21049.0,"sma_120":24384.58},{"date":"2026-10-23","open":19328,"high":20600,"low":18787,"close":20600,"volume":13465}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":956.3100000000001,"pbr":2.06,"per":21.54,"roa":2.64,"roe":2.91,"grade":"C","comment":"PER 21.49배, ROE 2.91%","revenue":24803592982.0,"analysis":"PER 21.5배입니다. ROE 2.9%입니다. 시가총액 1313.82억. 매출 248.04억, 영업이익 54.00억.","eps_basis":"TTM","debt_ratio":0.10107807654661592,"market_cap":131702083000,"net_income":6089889743.0,"total_debt":6459610958.0,"ttm_window":"2025Q3~2026Q2","gross_margin":47.46,"total_assets":70366752632.0,"total_equity":63907141674.0,"profit_margin":24.55,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":5399628838.0,"operating_margin":21.77,"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":20600.0,"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":"2025-02-25","close":58800.0},{"date":"2025-02-26","close":43700.0},{"date":"2025-02-27","close":39500.0},{"date":"2025-02-28","close":33400.0},{"date":"2025-03-04","close":30000.0},{"date":"2025-03-05","close":31000.0},{"date":"2025-03-06","close":27200.0},{"date":"2025-03-07","close":25400.0},{"date":"2025-03-10","close":26500.0},{"date":"2025-03-11","close":29550.0},{"date":"2025-03-12","close":28100.0},{"date":"2025-03-13","close":33350.0},{"date":"2025-03-14","close":32200.0},{"date":"2025-03-17","close":33100.0},{"date":"2025-03-18","close":30600.0},{"date":"2025-03-19","close":33100.0},{"date":"2025-03-20","close":30950.0},{"date":"2025-03-21","close":28650.0},{"date":"2025-03-24","close":28950.0},{"date":"2025-03-25","close":30200.0},{"date":"2025-03-26","close":31150.0},{"date":"2025-03-27","close":29100.0},{"date":"2025-03-28","close":27400.0},{"date":"2025-03-31","close":26150.0},{"date":"2025-04-01","close":27400.0},{"date":"2025-04-02","close":27550.0},{"date":"2025-04-03","close":27400.0},{"date":"2025-04-04","close":26550.0},{"date":"2025-04-07","close":23350.0},{"date":"2025-04-08","close":22100.0},{"date":"2025-04-09","close":21200.0},{"date":"2025-04-10","close":24100.0},{"date":"2025-04-11","close":24250.0},{"date":"2025-04-14","close":24400.0},{"date":"2025-04-15","close":26100.0},{"date":"2025-04-16","close":24100.0},{"date":"2025-04-17","close":25900.0},{"date":"2025-04-18","close":25500.0},{"date":"2025-04-21","close":26750.0},{"date":"2025-04-22","close":26150.0},{"date":"2025-04-23","close":28100.0},{"date":"2025-04-24","close":27500.0},{"date":"2025-04-25","close":26950.0},{"date":"2025-04-28","close":25700.0},{"date":"2025-04-29","close":26000.0},{"date":"2025-04-30","close":25000.0},{"date":"2025-05-02","close":25500.0},{"date":"2025-05-07","close":26750.0},{"date":"2025-05-08","close":26800.0},{"date":"2025-05-09","close":26950.0},{"date":"2025-05-12","close":26100.0},{"date":"2025-05-13","close":25000.0},{"date":"2025-05-14","close":25950.0},{"date":"2025-05-15","close":22650.0},{"date":"2025-05-16","close":21450.0},{"date":"2025-05-19","close":20350.0},{"date":"2025-05-20","close":21300.0},{"date":"2025-05-21","close":20600.0},{"date":"2025-05-22","close":19600.0},{"date":"2025-05-23","close":19330.0},{"date":"2025-05-26","close":19820.0},{"date":"2025-05-27","close":19530.0},{"date":"2025-05-28","close":20150.0},{"date":"2025-05-29","close":20200.0},{"date":"2025-05-30","close":19460.0},{"date":"2025-06-02","close":21300.0},{"date":"2025-06-04","close":21250.0},{"date":"2025-06-05","close":21150.0},{"date":"2025-06-09","close":21300.0},{"date":"2025-06-10","close":21100.0},{"date":"2025-06-11","close":22100.0},{"date":"2025-06-12","close":21750.0},{"date":"2025-06-13","close":20600.0},{"date":"2025-06-16","close":20600.0},{"date":"2025-06-17","close":21700.0},{"date":"2025-06-18","close":21750.0},{"date":"2025-06-19","close":21150.0},{"date":"2025-06-20","close":21650.0},{"date":"2025-06-23","close":21050.0},{"date":"2025-06-24","close":21150.0},{"date":"2025-06-25","close":21200.0},{"date":"2025-06-26","close":20800.0},{"date":"2025-06-27","close":20050.0},{"date":"2025-06-30","close":19890.0},{"date":"2025-07-01","close":19890.0},{"date":"2025-07-02","close":19800.0},{"date":"2025-07-03","close":20050.0},{"date":"2025-07-04","close":19790.0},{"date":"2025-07-07","close":19530.0},{"date":"2025-07-08","close":19390.0},{"date":"2025-07-09","close":19140.0},{"date":"2025-07-10","close":19150.0},{"date":"2025-07-11","close":19170.0},{"date":"2025-07-14","close":18880.0},{"date":"2025-07-15","close":19150.0},{"date":"2025-07-16","close":19140.0},{"date":"2025-07-17","close":18930.0},{"date":"2025-07-18","close":19060.0},{"date":"2025-07-21","close":19340.0},{"date":"2025-07-22","close":19140.0},{"date":"2025-07-23","close":18890.0},{"date":"2025-07-24","close":18750.0},{"date":"2025-07-25","close":18600.0},{"date":"2025-07-28","close":18660.0},{"date":"2025-07-29","close":18670.0},{"date":"2025-07-30","close":18870.0},{"date":"2025-07-31","close":18820.0},{"date":"2025-08-01","close":17730.0},{"date":"2025-08-04","close":17780.0},{"date":"2025-08-05","close":17950.0},{"date":"2025-08-06","close":18550.0},{"date":"2025-08-07","close":19100.0},{"date":"2025-08-08","close":18890.0},{"date":"2025-08-11","close":18880.0},{"date":"2025-08-12","close":18340.0},{"date":"2025-08-13","close":18590.0},{"date":"2025-08-14","close":18300.0},{"date":"2025-08-18","close":17060.0},{"date":"2025-08-19","close":17170.0},{"date":"2025-08-20","close":16850.0},{"date":"2025-08-21","close":17080.0},{"date":"2025-08-22","close":16870.0},{"date":"2025-08-25","close":16760.0},{"date":"2025-08-26","close":17650.0},{"date":"2025-08-27","close":17730.0},{"date":"2025-08-28","close":18000.0},{"date":"2025-08-29","close":17950.0},{"date":"2025-09-01","close":17670.0},{"date":"2025-09-02","close":17790.0},{"date":"2025-09-03","close":17610.0},{"date":"2025-09-04","close":18070.0},{"date":"2025-09-05","close":18550.0},{"date":"2025-09-08","close":18440.0},{"date":"2025-09-09","close":19270.0},{"date":"2025-09-10","close":19180.0},{"date":"2025-09-11","close":19210.0},{"date":"2025-09-12","close":22250.0},{"date":"2025-09-15","close":21750.0},{"date":"2025-09-16","close":21400.0},{"date":"2025-09-17","close":21600.0},{"date":"2025-09-18","close":22925.0},{"date":"2025-09-19","close":23300.0},{"date":"2025-09-22","close":23700.0},{"date":"2025-09-23","close":23100.0},{"date":"2025-09-24","close":23150.0},{"date":"2025-09-25","close":22150.0},{"date":"2025-09-26","close":21050.0},{"date":"2025-09-29","close":21400.0},{"date":"2025-09-30","close":21100.0},{"date":"2025-10-01","close":21150.0},{"date":"2025-10-02","close":22100.0},{"date":"2025-10-10","close":22350.0},{"date":"2025-10-13","close":21700.0},{"date":"2025-10-14","close":21400.0},{"date":"2025-10-15","close":22350.0},{"date":"2025-10-16","close":21650.0},{"date":"2025-10-17","close":21350.0},{"date":"2025-10-20","close":21300.0},{"date":"2025-10-21","close":21100.0},{"date":"2025-10-22","close":20650.0},{"date":"2025-10-23","close":20200.0},{"date":"2025-10-24","close":20350.0},{"date":"2025-10-27","close":21800.0},{"date":"2025-10-28","close":21800.0},{"date":"2025-10-29","close":21100.0},{"date":"2025-10-30","close":21050.0},{"date":"2025-10-31","close":20900.0},{"date":"2025-11-03","close":20600.0},{"date":"2025-11-04","close":20650.0},{"date":"2025-11-05","close":20000.0},{"date":"2025-11-06","close":19710.0},{"date":"2025-11-07","close":18950.0},{"date":"2025-11-10","close":19060.0},{"date":"2025-11-11","close":18140.0},{"date":"2025-11-12","close":18480.0},{"date":"2025-11-13","close":18380.0},{"date":"2025-11-14","close":17750.0},{"date":"2025-11-17","close":17770.0},{"date":"2025-11-18","close":16850.0},{"date":"2025-11-19","close":16560.0},{"date":"2025-11-20","close":17210.0},{"date":"2025-11-21","close":16610.0},{"date":"2025-11-24","close":16450.0},{"date":"2025-11-25","close":16510.0},{"date":"2025-11-26","close":17290.0},{"date":"2025-11-27","close":17170.0},{"date":"2025-11-28","close":17700.0},{"date":"2025-12-01","close":17980.0},{"date":"2025-12-02","close":18610.0},{"date":"2025-12-03","close":18760.0},{"date":"2025-12-04","close":18410.0},{"date":"2025-12-05","close":23900.0},{"date":"2025-12-08","close":24450.0},{"date":"2025-12-09","close":23150.0},{"date":"2025-12-10","close":22850.0},{"date":"2025-12-11","close":22300.0},{"date":"2025-12-12","close":22050.0},{"date":"2025-12-15","close":23050.0},{"date":"2025-12-16","close":21800.0},{"date":"2025-12-17","close":23150.0},{"date":"2025-12-18","close":22750.0},{"date":"2025-12-19","close":22350.0},{"date":"2025-12-22","close":23950.0},{"date":"2025-12-23","close":22600.0},{"date":"2025-12-24","close":23900.0},{"date":"2025-12-26","close":31050.0},{"date":"2025-12-29","close":29900.0},{"date":"2025-12-30","close":36300.0},{"date":"2026-01-02","close":36100.0},{"date":"2026-01-05","close":35450.0},{"date":"2026-01-06","close":32800.0},{"date":"2026-01-07","close":32150.0},{"date":"2026-01-08","close":32550.0},{"date":"2026-01-09","close":31700.0},{"date":"2026-01-12","close":30700.0},{"date":"2026-01-13","close":30350.0},{"date":"2026-01-14","close":29650.0},{"date":"2026-01-15","close":30600.0},{"date":"2026-01-16","close":29350.0},{"date":"2026-01-19","close":28350.0},{"date":"2026-01-20","close":27750.0},{"date":"2026-01-21","close":26700.0},{"date":"2026-01-22","close":27200.0},{"date":"2026-01-23","close":27200.0},{"date":"2026-01-26","close":28600.0},{"date":"2026-01-27","close":29400.0},{"date":"2026-01-28","close":29450.0},{"date":"2026-01-29","close":29050.0},{"date":"2026-01-30","close":30700.0},{"date":"2026-02-02","close":28500.0},{"date":"2026-02-03","close":30450.0},{"date":"2026-02-04","close":39550.0},{"date":"2026-02-05","close":44350.0},{"date":"2026-02-06","close":49350.0},{"date":"2026-02-09","close":49350.0},{"date":"2026-02-10","close":48800.0},{"date":"2026-02-11","close":51300.0},{"date":"2026-02-12","close":46000.0},{"date":"2026-02-13","close":42900.0},{"date":"2026-02-19","close":49500.0},{"date":"2026-02-20","close":45500.0},{"date":"2026-02-23","close":40150.0},{"date":"2026-02-24","close":42500.0},{"date":"2026-02-25","close":39300.0},{"date":"2026-02-26","close":37500.0},{"date":"2026-02-27","close":36900.0},{"date":"2026-03-03","close":34400.0},{"date":"2026-03-04","close":30000.0},{"date":"2026-03-05","close":32950.0},{"date":"2026-03-06","close":36000.0},{"date":"2026-03-09","close":33300.0},{"date":"2026-03-10","close":35200.0},{"date":"2026-03-11","close":35150.0},{"date":"2026-03-12","close":36000.0},{"date":"2026-03-13","close":34650.0},{"date":"2026-03-16","close":34200.0},{"date":"2026-03-17","close":35600.0},{"date":"2026-03-18","close":36500.0},{"date":"2026-03-19","close":36050.0},{"date":"2026-03-20","close":38700.0},{"date":"2026-03-23","close":36800.0},{"date":"2026-03-24","close":34850.0},{"date":"2026-03-25","close":36100.0},{"date":"2026-03-26","close":33600.0},{"date":"2026-03-27","close":33000.0},{"date":"2026-03-30","close":33700.0},{"date":"2026-03-31","close":32000.0},{"date":"2026-04-01","close":34250.0},{"date":"2026-04-02","close":31200.0},{"date":"2026-04-03","close":32000.0},{"date":"2026-04-06","close":31200.0},{"date":"2026-04-07","close":30750.0},{"date":"2026-04-08","close":32350.0},{"date":"2026-04-09","close":30450.0},{"date":"2026-04-10","close":31150.0},{"date":"2026-04-13","close":31150.0},{"date":"2026-04-14","close":32700.0},{"date":"2026-04-15","close":34000.0},{"date":"2026-04-16","close":33700.0},{"date":"2026-04-17","close":33450.0},{"date":"2026-04-20","close":32650.0},{"date":"2026-04-21","close":33650.0},{"date":"2026-04-22","close":33550.0},{"date":"2026-04-23","close":33850.0},{"date":"2026-04-24","close":34350.0},{"date":"2026-04-27","close":35550.0},{"date":"2026-04-28","close":34400.0},{"date":"2026-04-29","close":33950.0},{"date":"2026-04-30","close":34550.0},{"date":"2026-05-04","close":35150.0},{"date":"2026-05-06","close":36050.0},{"date":"2026-05-07","close":33450.0},{"date":"2026-05-08","close":32150.0},{"date":"2026-05-11","close":34000.0},{"date":"2026-05-12","close":32450.0},{"date":"2026-05-13","close":32450.0},{"date":"2026-05-14","close":33100.0},{"date":"2026-05-15","close":32250.0},{"date":"2026-05-18","close":31200.0},{"date":"2026-05-19","close":30100.0},{"date":"2026-05-20","close":31300.0},{"date":"2026-05-21","close":35500.0},{"date":"2026-05-22","close":39750.0},{"date":"2026-05-26","close":39200.0},{"date":"2026-05-27","close":36600.0},{"date":"2026-05-28","close":34400.0},{"date":"2026-05-29","close":31950.0},{"date":"2026-06-01","close":30600.0},{"date":"2026-06-02","close":29050.0},{"date":"2026-06-04","close":28800.0},{"date":"2026-06-05","close":28250.0},{"date":"2026-06-08","close":24950.0},{"date":"2026-06-09","close":27750.0},{"date":"2026-06-10","close":26400.0},{"date":"2026-06-11","close":28400.0},{"date":"2026-06-12","close":30850.0},{"date":"2026-06-15","close":30050.0},{"date":"2026-06-16","close":30350.0},{"date":"2026-06-17","close":29800.0},{"date":"2026-06-18","close":28850.0},{"date":"2026-06-19","close":27050.0},{"date":"2026-06-22","close":26700.0},{"date":"2026-06-23","close":23900.0},{"date":"2026-06-24","close":23700.0},{"date":"2026-06-25","close":22200.0},{"date":"2026-06-26","close":20750.0},{"date":"2026-06-29","close":22750.0},{"date":"2026-06-30","close":22500.0},{"date":"2026-07-01","close":23000.0},{"date":"2026-07-02","close":21200.0},{"date":"2026-07-03","close":21100.0},{"date":"2026-07-06","close":20600.0},{"date":"2026-07-07","close":19740.0},{"date":"2026-07-08","close":17990.0},{"date":"2026-07-09","close":18700.0},{"date":"2026-07-10","close":20000.0},{"date":"2026-07-13","close":18900.0},{"date":"2026-07-14","close":19500.0},{"date":"2026-07-15","close":20350.0},{"date":"2026-07-16","close":19150.0},{"date":"2026-07-20","close":18240.0},{"date":"2026-07-21","close":18390.0},{"date":"2026-07-22","close":18600.0},{"date":"2026-07-23","close":20250.0},{"date":"2026-07-24","close":18780.0},{"date":"2026-07-27","close":18930.0},{"date":"2026-07-28","close":17260.0},{"date":"2026-07-29","close":15520.0},{"date":"2026-07-30","close":15230.0},{"date":"2026-07-31","close":17410.0},{"date":"2026-08-03","close":18090.0},{"date":"2026-08-04","close":19270.0},{"date":"2026-08-05","close":19700.0},{"date":"2026-08-06","close":19420.0},{"date":"2026-08-07","close":19080.0},{"date":"2026-08-10","close":20600.0},{"date":"2026-08-11","close":20700.0},{"date":"2026-08-12","close":23300.0},{"date":"2026-08-13","close":22650.0},{"date":"2026-08-14","close":21650.0},{"date":"2026-08-18","close":21100.0},{"date":"2026-08-19","close":20400.0},{"date":"2026-08-20","close":20500.0},{"date":"2026-08-21","close":19540.0},{"date":"2026-08-24","close":20000.0},{"date":"2026-08-25","close":20900.0},{"date":"2026-08-26","close":20500.0},{"date":"2026-08-27","close":21300.0},{"date":"2026-08-28","close":21250.0},{"date":"2026-08-31","close":20950.0},{"date":"2026-09-01","close":20650.0},{"date":"2026-09-02","close":19950.0},{"date":"2026-09-03","close":19710.0},{"date":"2026-09-04","close":20150.0},{"date":"2026-09-07","close":20600.0},{"date":"2026-09-08","close":19900.0},{"date":"2026-09-09","close":20400.0},{"date":"2026-09-10","close":21150.0},{"date":"2026-09-11","close":20700.0},{"date":"2026-09-14","close":21650.0},{"date":"2026-09-15","close":21700.0},{"date":"2026-09-16","close":21850.0},{"date":"2026-09-17","close":21900.0},{"date":"2026-09-18","close":22300.0},{"date":"2026-09-21","close":22600.0},{"date":"2026-09-22","close":22550.0},{"date":"2026-09-23","close":22950.0},{"date":"2026-09-28","close":23250.0},{"date":"2026-09-29","close":23150.0},{"date":"2026-09-30","close":23250.0},{"date":"2026-10-01","close":24800.0},{"date":"2026-10-02","close":24450.0},{"date":"2026-10-06","close":24150.0},{"date":"2026-10-07","close":22950.0},{"date":"2026-10-08","close":23900.0},{"date":"2026-10-12","close":23050.0},{"date":"2026-10-13","close":23200.0},{"date":"2026-10-14","close":22700.0},{"date":"2026-10-15","close":20600.0},{"date":"2026-10-16","close":21500.0},{"date":"2026-10-19","close":22550.0},{"date":"2026-10-20","close":21700.0},{"date":"2026-10-21","close":22000.0},{"date":"2026-10-22","close":21000.0},{"date":"2026-10-23","close":19860.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":3982.0,"foreign_net":-3982.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":24.0,"foreign_net":-24.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":1642.0,"foreign_net":-1642.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-2752.0,"foreign_net":2752.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-3561.0,"foreign_net":3561.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":6072.0,"foreign_net":-6072.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":819.0,"foreign_net":-819.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-3012.0,"foreign_net":3012.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":6987.0,"foreign_net":-6987.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-10074.0,"foreign_net":10074.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-2213.0,"foreign_net":2213.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-3132.0,"foreign_net":3132.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-2179.0,"foreign_net":2179.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-1125.0,"foreign_net":1126.0,"institution_net":-1.0},{"date":"2026-09-30","retail_net":1192.0,"foreign_net":-1191.0,"institution_net":-1.0},{"date":"2026-09-29","retail_net":-1075.0,"foreign_net":1074.0,"institution_net":1.0},{"date":"2026-09-28","retail_net":-1028.0,"foreign_net":1028.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":-3700.0,"foreign_net":3700.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":6173.0,"foreign_net":-6173.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":798.0,"foreign_net":-959.0,"institution_net":161.0},{"date":"2026-09-18","retail_net":-1083.0,"foreign_net":944.0,"institution_net":139.0},{"date":"2026-09-17","retail_net":453.0,"foreign_net":-453.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-2947.0,"foreign_net":2800.0,"institution_net":147.0},{"date":"2026-09-15","retail_net":5483.0,"foreign_net":-5753.0,"institution_net":270.0},{"date":"2026-09-14","retail_net":1530.0,"foreign_net":-1530.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-52.0,"foreign_net":-40.0,"institution_net":92.0},{"date":"2026-09-10","retail_net":-1813.0,"foreign_net":1872.0,"institution_net":-59.0},{"date":"2026-09-09","retail_net":-5062.0,"foreign_net":5062.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":365.0,"foreign_net":1242.0,"institution_net":-1607.0},{"date":"2026-09-07","retail_net":1433.0,"foreign_net":-1433.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":3982.0,"foreign_net":-3982.0,"institution_net":0},"d3":{"retail_net":5648.0,"foreign_net":-5648.0,"institution_net":0},"d7":{"retail_net":6226.0,"foreign_net":-6226.0,"institution_net":0},"d14":{"retail_net":-8522.0,"foreign_net":8523.0,"institution_net":-1.0},"d30":{"retail_net":-7855.0,"foreign_net":8713.0,"institution_net":-858.0}},"analysis":"최근 5일 외국인 순매수 665.00, 기관 순매수 0.00. 30일 누적: 외국인 8713.00, 기관 -858.00.","foreign_flow":665.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":20600.0,"low_30d":19440.0,"support":20001.0,"high_30d":25050.0,"change_1d":-1.9,"change_7d":-8.9,"change_30d":3.3,"resistance":24489.0,"position_in_range":21.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.84,"per":13.69,"quarter":"2025-Q3"},{"pbr":6.46,"per":53.54,"quarter":"2025-Q4"},{"pbr":5.56,"per":39.08,"quarter":"2026-Q1"},{"pbr":3.73,"per":23.53,"quarter":"2026-Q2"},{"pbr":2.06,"per":21.54,"quarter":"현재"}],"timeline":[{"close":21100.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":36300.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":32000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":22500.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.9,"pbr_5y_low":3.73,"per_5y_avg":32.46,"per_5y_low":13.69,"current_pbr":2.06,"current_per":21.54,"pbr_5y_high":6.46,"per_5y_high":53.54,"pbr_5y_median":4.7,"per_5y_median":31.3,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":25.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 26% 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":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +26.1%"},"momentum":{"grade":"D","reason":"RSI 41"},"valuation":{"grade":"C","reason":"PER 21.49x (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":2.64,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.91,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":7.67,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.1,"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":true,"unit":"%","value":47.46,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":21.77,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":24.55,"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":3.84,"per":13.69,"close":21100.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":6.46,"per":53.54,"close":36300.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.56,"per":39.08,"close":32000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.73,"per":23.53,"close":22500.0,"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":"21.5배"},{"label":"PBR","value":"2.1배"},{"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":294.0,"pbr":null,"per":null,"roa":0.026388577197970133,"roe":0.029055883823942842,"revenue":7643902928.0,"market_cap":null,"net_income":1856878484.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.4746456930673361,"total_assets":70366752632.0,"total_equity":63907141674.0,"profit_margin":0.24292282378392863,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1899628838.0,"operating_margin":0.24851556278162093},{"eps":208.57,"pbr":3.53,"per":47.32,"roa":0.01972007341528176,"roe":0.02185653645428877,"revenue":6059690054.0,"market_cap":210600000000.0,"net_income":1333011259.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.43961973339569094,"total_assets":67596668173.0,"total_equity":60989135300.0,"profit_margin":0.2199801057679641,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1100000000.0,"operating_margin":0.18032786885245902},{"eps":203.4,"pbr":null,"per":null,"roa":0.0195816335672493,"roe":0.021728258947354723,"revenue":5500000000.0,"market_cap":null,"net_income":1300000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.4400539856363636,"total_assets":66121157183.0,"total_equity":59588772121.0,"profit_margin":0.23636363636363636,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":800000000.0,"operating_margin":0.14545454545454545},{"eps":250.34,"pbr":null,"per":null,"roa":0.024143657777543032,"roe":0.026882339361057196,"revenue":5600000000.0,"market_cap":null,"net_income":1600000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5260901030357142,"total_assets":64828061573.0,"total_equity":58223598474.0,"profit_margin":0.2857142857142857,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1600000000.0,"operating_margin":0.2857142857142857},{"eps":156.46,"pbr":null,"per":null,"roa":0.01664611173585486,"roe":0.01820548943084997,"revenue":5800000000.0,"market_cap":null,"net_income":1000000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.49878356706896554,"total_assets":61870278798.0,"total_equity":56570825954.0,"profit_margin":0.1724137931034483,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1700000000.0,"operating_margin":0.29310344827586204},{"eps":67.85,"pbr":null,"per":null,"roa":0.0069461548815620295,"roe":0.007817444044705853,"revenue":3374003362.0,"market_cap":null,"net_income":433641262.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5489003339054764,"total_assets":62428965290.0,"total_equity":55470977409.0,"profit_margin":0.12852425308282783,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":479687123.0,"operating_margin":0.14217150119129016},{"eps":1066.85,"pbr":null,"per":null,"roa":0.16535298117676844,"roe":0.19798590386625242,"revenue":25044464791.0,"market_cap":null,"net_income":6818520870.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":41236153237.0,"total_equity":34439425923.0,"profit_margin":0.2722566014846646,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":10135742769.0,"operating_margin":0.4047098971203565}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1541.5,"per":13.69,"date":"2025-09","close":21100.0,"source":"reported"},{"eps":1541.5,"per":13.56,"date":"2025-10","close":20900.0,"source":"reported"},{"eps":1541.5,"per":11.48,"date":"2025-11","close":17700.0,"source":"reported"},{"eps":678.05,"per":53.54,"date":"2025-12","close":36300.0,"source":"reported"},{"eps":678.05,"per":45.28,"date":"2026-01","close":30700.0,"source":"reported"},{"eps":678.05,"per":54.42,"date":"2026-02","close":36900.0,"source":"reported"},{"eps":818.77,"per":39.08,"date":"2026-03","close":32000.0,"source":"reported"},{"eps":818.77,"per":42.2,"date":"2026-04","close":34550.0,"source":"reported"},{"eps":818.77,"per":39.02,"date":"2026-05","close":31950.0,"source":"reported"},{"eps":956.31,"per":23.53,"date":"2026-06","close":22500.0,"source":"reported"},{"eps":956.31,"per":18.21,"date":"2026-07","close":17410.0,"source":"reported"},{"eps":956.31,"per":21.91,"date":"2026-08","close":20950.0,"source":"reported"},{"eps":956.31,"per":24.31,"date":"2026-09","close":23250.0,"source":"reported"},{"eps":956.31,"per":20.77,"date":"2026-10","close":19860.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":30.07,"std":14.49,"count":14,"current":20.77,"lower_1sd":15.58,"upper_1sd":44.56},"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":"엘케이켐","phase":"above-fold","symbol_resolved":true}