{"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":"2026-10-23T09:51:19.457617+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":3.0,"direction":"higher_better","percentile":55},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":88.4,"direction":"higher_better","percentile":87}],"summary":"매출 +3.0%","percentile":71},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":27.5,"direction":null,"percentile":27},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-14.9,"direction":"higher_better","percentile":29}],"summary":"RSI 27","percentile":29},"valuation":{"grade":"C","metrics":[],"summary":"PER 19.33x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.86,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":4.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":9.03,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.9%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":5.87,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.05,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":45.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.07,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 5.9x, 순차입금비율 0.0x","percentile":74}},"signals":[],"summary":"와이즈넛(096250)은 Technology 섹터 KR 시장 종목입니다, 시가총액 564.55억. 현재가 4,775원, 전일 대비 -2.8%, 30일 -14.9%. PER 19.3배 / ROE 0.9%. 기술적 시그널: RSI 27(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 8262.00, 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":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.77,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.77%","value_pct":0.77},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":14.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":6.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.05,"direction":"lower_better","percentile":null}],"summary":"배당성향 15%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.77},"catalysts":["RSI 27 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-217.33520778396723,"grade":"D","trend":"하락","atr_14":372.5,"rsi_14":27.450980392156865,"sma_20":5337.75,"sma_60":5705.083333333333,"comment":"하락 추세, RSI 27","analysis":"RSI(14) 27.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-217.34)가 시그널선(-178.69)을 하회합니다(데드크로스). 현재가가 SMA20(5338)과 SMA60(5705) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4688~5988 (현재 위치 7%).","bb_lower":4687.838659892751,"bb_upper":5987.661340107249,"macd_signal":-178.69310367027379},"change_pct":-1.12,"chart_data":[{"date":"2025-01-24","open":13912,"high":14329,"low":10488,"close":10717,"volume":3254006},{"date":"2025-01-31","open":11262,"high":12215,"low":10925,"close":11233,"volume":1299253},{"date":"2025-02-03","open":11183,"high":14289,"low":10627,"close":13277,"volume":3852155},{"date":"2025-02-04","open":12781,"high":14696,"low":12562,"close":12949,"volume":2183888},{"date":"2025-02-05","open":13277,"high":13505,"low":12443,"close":12473,"volume":417832},{"date":"2025-02-06","open":12701,"high":13039,"low":11858,"close":12126,"volume":221570},{"date":"2025-02-07","open":11977,"high":13475,"low":11808,"close":12979,"volume":543376},{"date":"2025-02-10","open":13306,"high":16869,"low":13306,"close":16869,"volume":2110683},{"date":"2025-02-11","open":17792,"high":18020,"low":16442,"close":16581,"volume":1374061},{"date":"2025-02-12","open":16303,"high":17286,"low":15380,"close":15529,"volume":712141},{"date":"2025-02-13","open":16115,"high":16234,"low":14944,"close":15063,"volume":369841},{"date":"2025-02-14","open":15083,"high":15231,"low":13793,"close":14418,"volume":379734},{"date":"2025-02-17","open":14259,"high":15023,"low":14190,"close":14636,"volume":199350},{"date":"2025-02-18","open":14884,"high":15599,"low":13882,"close":15023,"volume":574368},{"date":"2025-02-19","open":15261,"high":15360,"low":14507,"close":14577,"volume":221329,"rsi_14":66.14},{"date":"2025-02-20","open":14805,"high":14974,"low":14200,"close":14289,"volume":148900,"rsi_14":63.03},{"date":"2025-02-21","open":14299,"high":14368,"low":13842,"close":13942,"volume":120140,"rsi_14":53.31},{"date":"2025-02-24","open":13693,"high":13693,"low":13068,"close":13078,"volume":128273,"rsi_14":50.61},{"date":"2025-02-25","open":12949,"high":13396,"low":12652,"close":13177,"volume":100228,"rsi_14":53.46},{"date":"2025-02-26","open":13108,"high":13168,"low":12830,"close":12850,"volume":62337,"rsi_14":53.56,"sma_20":13896.5},{"date":"2025-02-27","open":12870,"high":13177,"low":12463,"close":12532,"volume":70039,"rsi_14":47.68,"sma_20":13988.0},{"date":"2025-02-28","open":12245,"high":12284,"low":11114,"close":11907,"volume":200679,"rsi_14":11.06,"sma_20":14022.0},{"date":"2025-03-04","open":11510,"high":11897,"low":11074,"close":11243,"volume":152882,"rsi_14":10.44,"sma_20":13919.5},{"date":"2025-03-05","open":11381,"high":11709,"low":11163,"close":11699,"volume":112141,"rsi_14":18.87,"sma_20":13856.5},{"date":"2025-03-06","open":11818,"high":11937,"low":11381,"close":11491,"volume":83897,"rsi_14":19.7,"sma_20":13807.0},{"date":"2025-03-07","open":11411,"high":11709,"low":11203,"close":11312,"volume":62898,"rsi_14":21.39,"sma_20":13766.0},{"date":"2025-03-10","open":11401,"high":11858,"low":11114,"close":11471,"volume":74529,"rsi_14":20.52,"sma_20":13690.0},{"date":"2025-03-11","open":11064,"high":11203,"low":10885,"close":11163,"volume":76498,"rsi_14":13.51,"sma_20":13402.5},{"date":"2025-03-12","open":11213,"high":11798,"low":11014,"close":11431,"volume":102725,"rsi_14":19.22,"sma_20":13143.0},{"date":"2025-03-13","open":11610,"high":11927,"low":11173,"close":11173,"volume":74830,"rsi_14":19.34,"sma_20":12923.5},{"date":"2025-03-14","open":11173,"high":11441,"low":11163,"close":11312,"volume":36809,"rsi_14":23.01,"sma_20":12734.5},{"date":"2025-03-17","open":11501,"high":11759,"low":11312,"close":11520,"volume":46985,"rsi_14":31.53,"sma_20":12588.5},{"date":"2025-03-18","open":11709,"high":11739,"low":11292,"close":11332,"volume":61424,"rsi_14":28.57,"sma_20":12422.0},{"date":"2025-03-19","open":11282,"high":11798,"low":11282,"close":11699,"volume":70641,"rsi_14":36.76,"sma_20":12254.5},{"date":"2025-03-20","open":11778,"high":11778,"low":11262,"close":11431,"volume":43871,"rsi_14":37.18,"sma_20":12096.0},{"date":"2025-03-21","open":11431,"high":11461,"low":11064,"close":11064,"volume":44771,"rsi_14":39.56,"sma_20":11933.5},{"date":"2025-03-24","open":11203,"high":11203,"low":10836,"close":10856,"volume":35081,"rsi_14":44.6,"sma_20":11778.0},{"date":"2025-03-25","open":10915,"high":11004,"low":10349,"close":10538,"volume":77270,"rsi_14":33.14,"sma_20":11650.0},{"date":"2025-03-26","open":10568,"high":10895,"low":10469,"close":10697,"volume":38373,"rsi_14":38.3,"sma_20":11525.0},{"date":"2025-03-27","open":10459,"high":10856,"low":10052,"close":10101,"volume":88015,"rsi_14":34.11,"sma_20":11386.5},{"date":"2025-03-28","open":10101,"high":10171,"low":9933,"close":10062,"volume":37822,"rsi_14":30.91,"sma_20":11262.0},{"date":"2025-03-31","open":9794,"high":9953,"low":9228,"close":9833,"volume":33245,"rsi_14":31.59,"sma_20":11157.5},{"date":"2025-04-01","open":9972,"high":10131,"low":9873,"close":10121,"volume":31643,"rsi_14":31.97,"sma_20":11101.0},{"date":"2025-04-02","open":10270,"high":10270,"low":9690,"close":9824,"volume":36176,"rsi_14":31.62,"sma_20":11006.5},{"date":"2025-04-03","open":9744,"high":10260,"low":9556,"close":10032,"volume":54887,"rsi_14":32.89,"sma_20":10933.0},{"date":"2025-04-04","open":9824,"high":10111,"low":9724,"close":10012,"volume":40474,"rsi_14":28.77,"sma_20":10867.5},{"date":"2025-04-07","open":9863,"high":10756,"low":9278,"close":9774,"volume":183796,"rsi_14":28.37,"sma_20":10782.0},{"date":"2025-04-08","open":9953,"high":11997,"low":9833,"close":11937,"volume":961842,"rsi_14":52.21,"sma_20":10821.0},{"date":"2025-04-09","open":12364,"high":13098,"low":11034,"close":11808,"volume":1555884,"rsi_14":53.58,"sma_20":10840.0},{"date":"2025-04-10","open":12195,"high":13406,"low":11907,"close":12622,"volume":1649746,"rsi_14":63.65,"sma_20":10913.0},{"date":"2025-04-11","open":12602,"high":13009,"low":12076,"close":12215,"volume":429808,"rsi_14":61.51,"sma_20":10958.5},{"date":"2025-04-14","open":12701,"high":15876,"low":12493,"close":14874,"volume":4301560,"rsi_14":76.29,"sma_20":11127.5},{"date":"2025-04-15","open":14974,"high":18268,"low":14577,"close":16095,"volume":6456690,"rsi_14":79.0,"sma_20":11367.5},{"date":"2025-04-16","open":16154,"high":16571,"low":15797,"close":16105,"volume":1198647,"rsi_14":84.41,"sma_20":11589.5},{"date":"2025-04-17","open":16660,"high":16670,"low":15628,"close":15807,"volume":1049890,"rsi_14":81.99,"sma_20":11810.0},{"date":"2025-04-18","open":15628,"high":15628,"low":14815,"close":15132,"volume":427659,"rsi_14":78.11,"sma_20":12015.0},{"date":"2025-04-21","open":15192,"high":16809,"low":14924,"close":15976,"volume":2062933,"rsi_14":79.32,"sma_20":12273.0},{"date":"2025-04-22","open":15688,"high":15976,"low":14388,"close":14795,"volume":434124,"rsi_14":72.88,"sma_20":12487.5},{"date":"2025-04-23","open":14944,"high":15003,"low":14269,"close":14299,"volume":238985,"rsi_14":69.13,"sma_20":12669.0},{"date":"2025-04-24","open":14378,"high":14716,"low":13713,"close":13813,"volume":308657,"rsi_14":66.35,"sma_20":12856.0,"sma_60":12713.0},{"date":"2025-04-25","open":13932,"high":14239,"low":13793,"close":13813,"volume":159704,"rsi_14":67.74,"sma_20":13045.0,"sma_60":12765.0},{"date":"2025-04-28","open":13277,"high":13842,"low":12949,"close":13058,"volume":168896,"rsi_14":55.62,"sma_20":13207.5,"sma_60":12795.67},{"date":"2025-04-29","open":13078,"high":13555,"low":13058,"close":13376,"volume":120437,"rsi_14":57.71,"sma_20":13371.5,"sma_60":12797.33},{"date":"2025-04-30","open":13376,"high":13604,"low":12800,"close":12919,"volume":112068,"rsi_14":51.52,"sma_20":13527.5,"sma_60":12796.83},{"date":"2025-05-02","open":12790,"high":12989,"low":12493,"close":12681,"volume":86632,"rsi_14":52.42,"sma_20":13661.0,"sma_60":12800.33},{"date":"2025-05-07","open":12642,"high":13435,"low":12582,"close":13227,"volume":127077,"rsi_14":39.05,"sma_20":13823.0,"sma_60":12818.83},{"date":"2025-05-08","open":13346,"high":14785,"low":12989,"close":13852,"volume":1318659,"rsi_14":33.81,"sma_20":14028.5,"sma_60":12833.5},{"date":"2025-05-09","open":13803,"high":14537,"low":13247,"close":14170,"volume":542130,"rsi_14":36.63,"sma_20":14141.0,"sma_60":12788.17},{"date":"2025-05-12","open":14309,"high":14408,"low":13763,"close":13942,"volume":297218,"rsi_14":36.98,"sma_20":14248.5,"sma_60":12743.83},{"date":"2025-05-13","open":14090,"high":14587,"low":13515,"close":13525,"volume":243248,"rsi_14":38.36,"sma_20":14294.0,"sma_60":12710.17},{"date":"2025-05-14","open":13763,"high":14378,"low":13445,"close":13525,"volume":314565,"rsi_14":29.79,"sma_20":14360.0,"sma_60":12684.33},{"date":"2025-05-15","open":13455,"high":13961,"low":12701,"close":13187,"volume":125719,"rsi_14":34.6,"sma_20":14275.0,"sma_60":12663.67},{"date":"2025-05-16","open":13098,"high":13108,"low":12711,"close":12721,"volume":105067,"rsi_14":34.8,"sma_20":14105.0,"sma_60":12631.5},{"date":"2025-05-19","open":12552,"high":12830,"low":12552,"close":12741,"volume":82118,"rsi_14":38.66,"sma_20":13935.5,"sma_60":12593.17},{"date":"2025-05-20","open":12642,"high":12959,"low":12552,"close":12592,"volume":82760,"rsi_14":37.47,"sma_20":13773.5,"sma_60":12559.83},{"date":"2025-05-21","open":12592,"high":12790,"low":12532,"close":12592,"volume":68291,"rsi_14":44.34,"sma_20":13645.5,"sma_60":12531.33},{"date":"2025-05-22","open":12592,"high":12612,"low":11957,"close":11957,"volume":92560,"rsi_14":34.0,"sma_20":13443.0,"sma_60":12498.0},{"date":"2025-05-23","open":11878,"high":12116,"low":11808,"close":11808,"volume":57249,"rsi_14":36.54,"sma_20":13292.5,"sma_60":12476.67},{"date":"2025-05-26","open":11649,"high":12175,"low":11649,"close":12036,"volume":49931,"rsi_14":42.17,"sma_20":13178.5,"sma_60":12457.5},{"date":"2025-05-27","open":12185,"high":12374,"low":12046,"close":12324,"volume":57280,"rsi_14":38.3,"sma_20":13103.5,"sma_60":12448.67},{"date":"2025-05-28","open":12354,"high":12513,"low":11917,"close":12394,"volume":53925,"rsi_14":27.93,"sma_20":13032.0,"sma_60":12446.33},{"date":"2025-05-29","open":12344,"high":12671,"low":12344,"close":12572,"volume":44673,"rsi_14":24.76,"sma_20":13007.5,"sma_60":12457.5},{"date":"2025-05-30","open":12572,"high":12612,"low":12364,"close":12503,"volume":51743,"rsi_14":26.07,"sma_20":12963.5,"sma_60":12478.67},{"date":"2025-06-02","open":12622,"high":13475,"low":12384,"close":13336,"volume":199927,"rsi_14":47.25,"sma_20":12984.5,"sma_60":12506.17},{"date":"2025-06-04","open":14011,"high":16472,"low":14011,"close":15370,"volume":3564490,"rsi_14":66.91,"sma_20":13120.0,"sma_60":12571.33},{"date":"2025-06-05","open":15370,"high":15827,"low":15142,"close":15807,"volume":883231,"rsi_14":73.57,"sma_20":13250.0,"sma_60":12646.83},{"date":"2025-06-09","open":16343,"high":19836,"low":16234,"close":19052,"volume":3098350,"rsi_14":87.98,"sma_20":13512.0,"sma_60":12774.17},{"date":"2025-06-10","open":19052,"high":19538,"low":18476,"close":19101,"volume":792941,"rsi_14":88.02,"sma_20":13760.5,"sma_60":12907.5},{"date":"2025-06-11","open":18903,"high":19230,"low":18427,"close":18953,"volume":574514,"rsi_14":88.02,"sma_20":14013.0,"sma_60":13033.83},{"date":"2025-06-12","open":18824,"high":18824,"low":16908,"close":16988,"volume":705324,"rsi_14":71.28,"sma_20":14187.5,"sma_60":13131.5},{"date":"2025-06-13","open":17166,"high":18218,"low":16422,"close":17663,"volume":835148,"rsi_14":77.51,"sma_20":14396.0,"sma_60":13238.17},{"date":"2025-06-16","open":17871,"high":17871,"low":17018,"close":17583,"volume":354041,"rsi_14":78.03,"sma_20":14617.5,"sma_60":13340.0},{"date":"2025-06-17","open":17960,"high":18288,"low":16928,"close":17613,"volume":688577,"rsi_14":77.6,"sma_20":14864.0,"sma_60":13445.5},{"date":"2025-06-18","open":17544,"high":20044,"low":17087,"close":18615,"volume":5865254,"rsi_14":79.08,"sma_20":15160.0,"sma_60":13561.67},{"date":"2025-06-19","open":18685,"high":18774,"low":17613,"close":18109,"volume":841449,"rsi_14":75.4,"sma_20":15438.0,"sma_60":13673.83},{"date":"2025-06-20","open":18059,"high":18059,"low":16472,"close":16541,"volume":739695,"rsi_14":65.7,"sma_20":15637.0,"sma_60":13765.83},{"date":"2025-06-23","open":16184,"high":17286,"low":16075,"close":16928,"volume":550304,"rsi_14":67.08,"sma_20":15887.5,"sma_60":13867.83},{"date":"2025-06-24","open":17206,"high":17563,"low":16799,"close":17395,"volume":332652,"rsi_14":66.12,"sma_20":16169.0,"sma_60":13983.0},{"date":"2025-06-25","open":17405,"high":17464,"low":16045,"close":16869,"volume":295606,"rsi_14":56.76,"sma_20":16412.5,"sma_60":14086.67},{"date":"2025-06-26","open":16680,"high":16869,"low":15539,"close":16025,"volume":366818,"rsi_14":50.95,"sma_20":16599.0,"sma_60":14186.17},{"date":"2025-06-27","open":16125,"high":16273,"low":15668,"close":15797,"volume":145675,"rsi_14":30.8,"sma_20":16770.5,"sma_60":14282.5},{"date":"2025-06-30","open":16819,"high":17295,"low":15579,"close":15609,"volume":339623,"rsi_14":29.72,"sma_20":16923.5,"sma_60":14379.5},{"date":"2025-07-01","open":15857,"high":15976,"low":15430,"close":15648,"volume":84954,"rsi_14":30.57,"sma_20":17082.0,"sma_60":14472.33},{"date":"2025-07-02","open":15688,"high":15728,"low":14438,"close":15192,"volume":111989,"rsi_14":37.16,"sma_20":17175.5,"sma_60":14562.5},{"date":"2025-07-03","open":15132,"high":15281,"low":14974,"close":15083,"volume":75109,"rsi_14":29.94,"sma_20":17161.0,"sma_60":14647.33},{"date":"2025-07-04","open":15093,"high":15192,"low":14815,"close":14864,"volume":52839,"rsi_14":29.31,"sma_20":17113.5,"sma_60":14728.83},{"date":"2025-07-07","open":15013,"high":15212,"low":14864,"close":15112,"volume":49042,"rsi_14":31.58,"sma_20":16915.0,"sma_60":14818.5},{"date":"2025-07-08","open":14884,"high":15291,"low":14884,"close":15241,"volume":43932,"rsi_14":21.48,"sma_20":16720.5,"sma_60":14874.0},{"date":"2025-07-09","open":15251,"high":15579,"low":14983,"close":15579,"volume":73568,"rsi_14":27.98,"sma_20":16550.5,"sma_60":14937.33},{"date":"2025-07-10","open":15886,"high":16025,"low":15559,"close":15827,"volume":60752,"rsi_14":41.93,"sma_20":16492.0,"sma_60":14991.17},{"date":"2025-07-11","open":15857,"high":15857,"low":15301,"close":15480,"volume":53538,"rsi_14":33.48,"sma_20":16382.0,"sma_60":15046.0},{"date":"2025-07-14","open":15281,"high":15341,"low":14904,"close":14944,"volume":48855,"rsi_14":22.49,"sma_20":16249.0,"sma_60":15047.17},{"date":"2025-07-15","open":14854,"high":15172,"low":14706,"close":15142,"volume":48739,"rsi_14":29.09,"sma_20":16124.5,"sma_60":15031.17},{"date":"2025-07-16","open":15291,"high":15390,"low":15142,"close":15360,"volume":38084,"rsi_14":40.51,"sma_20":15960.5,"sma_60":15018.67},{"date":"2025-07-17","open":15132,"high":15351,"low":14884,"close":15281,"volume":44270,"rsi_14":42.31,"sma_20":15818.0,"sma_60":15009.83},{"date":"2025-07-18","open":15152,"high":15281,"low":14924,"close":14964,"volume":40908,"rsi_14":40.74,"sma_20":15738.5,"sma_60":15007.0},{"date":"2025-07-21","open":15003,"high":15053,"low":14904,"close":14934,"volume":36512,"rsi_14":39.71,"sma_20":15638.0,"sma_60":14989.5},{"date":"2025-07-22","open":14864,"high":14904,"low":14041,"close":14170,"volume":103913,"rsi_14":36.48,"sma_20":15475.5,"sma_60":14979.0},{"date":"2025-07-23","open":14100,"high":14180,"low":13803,"close":14080,"volume":41855,"rsi_14":36.68,"sma_20":15335.0,"sma_60":14975.33},{"date":"2025-07-24","open":14190,"high":14190,"low":13793,"close":14011,"volume":43349,"rsi_14":38.19,"sma_20":15233.5,"sma_60":14978.67,"sma_120":13845.83},{"date":"2025-07-25","open":13882,"high":14567,"low":13882,"close":14527,"volume":64249,"rsi_14":42.46,"sma_20":15169.5,"sma_60":14990.67,"sma_120":13877.83},{"date":"2025-07-28","open":14507,"high":14636,"low":14170,"close":14289,"volume":56241,"rsi_14":38.06,"sma_20":15103.0,"sma_60":15011.33,"sma_120":13903.5},{"date":"2025-07-29","open":14190,"high":14229,"low":13981,"close":14021,"volume":33751,"rsi_14":30.13,"sma_20":15021.0,"sma_60":15022.17,"sma_120":13909.75},{"date":"2025-07-30","open":13961,"high":14279,"low":13892,"close":13942,"volume":34120,"rsi_14":24.87,"sma_20":14958.0,"sma_60":15039.33,"sma_120":13918.08},{"date":"2025-07-31","open":14031,"high":14180,"low":13852,"close":14031,"volume":44427,"rsi_14":29.26,"sma_20":14905.0,"sma_60":15062.0,"sma_120":13931.17},{"date":"2025-08-01","open":13912,"high":13932,"low":13187,"close":13237,"volume":58263,"rsi_14":27.25,"sma_20":14823.0,"sma_60":15062.17,"sma_120":13940.5},{"date":"2025-08-04","open":13019,"high":13703,"low":13019,"close":13505,"volume":46890,"rsi_14":28.57,"sma_20":14742.0,"sma_60":15056.33,"sma_120":13944.92},{"date":"2025-08-05","open":13465,"high":13584,"low":13128,"close":13326,"volume":28631,"rsi_14":23.1,"sma_20":14645.5,"sma_60":15042.17,"sma_120":13915.17},{"date":"2025-08-06","open":13227,"high":13396,"low":13098,"close":13326,"volume":28812,"rsi_14":23.59,"sma_20":14532.0,"sma_60":15031.83,"sma_120":13887.83},{"date":"2025-08-07","open":13197,"high":13416,"low":13098,"close":13297,"volume":26277,"rsi_14":25.58,"sma_20":14404.5,"sma_60":15028.0,"sma_120":13869.08},{"date":"2025-08-08","open":13297,"high":13416,"low":13237,"close":13257,"volume":16497,"rsi_14":25.51,"sma_20":14292.5,"sma_60":15023.5,"sma_120":13853.92},{"date":"2025-08-11","open":13316,"high":13376,"low":13128,"close":13187,"volume":20071,"rsi_14":32.0,"sma_20":14204.0,"sma_60":15023.5,"sma_120":13843.58},{"date":"2025-08-12","open":13029,"high":13465,"low":13029,"close":13336,"volume":34662,"rsi_14":36.65,"sma_20":14113.0,"sma_60":15033.83,"sma_120":13832.67},{"date":"2025-08-13","open":13346,"high":13386,"low":13138,"close":13297,"volume":23380,"rsi_14":37.05,"sma_20":14009.0,"sma_60":15043.17,"sma_120":13818.17},{"date":"2025-08-14","open":13465,"high":13465,"low":13267,"close":13416,"volume":15986,"rsi_14":26.47,"sma_20":13915.0,"sma_60":15057.0,"sma_120":13808.42},{"date":"2025-08-18","open":13495,"high":13535,"low":13197,"close":13366,"volume":19404,"rsi_14":28.77,"sma_20":13834.5,"sma_60":15070.0,"sma_120":13800.67},{"date":"2025-08-19","open":13247,"high":13396,"low":12999,"close":13227,"volume":32788,"rsi_14":30.58,"sma_20":13748.5,"sma_60":15091.33,"sma_120":13794.67},{"date":"2025-08-20","open":12979,"high":13098,"low":12473,"close":12592,"volume":49828,"rsi_14":24.05,"sma_20":13669.0,"sma_60":15104.5,"sma_120":13790.58},{"date":"2025-08-21","open":12513,"high":12751,"low":12473,"close":12523,"volume":23101,"rsi_14":20.77,"sma_20":13590.5,"sma_60":15112.67,"sma_120":13785.08},{"date":"2025-08-22","open":12126,"high":12592,"low":12126,"close":12374,"volume":34113,"rsi_14":27.69,"sma_20":13508.0,"sma_60":15113.5,"sma_120":13781.08},{"date":"2025-08-25","open":12364,"high":12979,"low":12364,"close":12959,"volume":31681,"rsi_14":37.89,"sma_20":13429.0,"sma_60":15123.0,"sma_120":13784.67},{"date":"2025-08-26","open":12721,"high":12999,"low":12721,"close":12741,"volume":22266,"rsi_14":37.23,"sma_20":13351.0,"sma_60":15125.83,"sma_120":13791.67},{"date":"2025-08-27","open":12929,"high":12929,"low":12602,"close":12840,"volume":20464,"rsi_14":39.83,"sma_20":13291.5,"sma_60":15131.5,"sma_120":13805.08},{"date":"2025-08-28","open":12731,"high":12751,"low":12523,"close":12612,"volume":19452,"rsi_14":36.78,"sma_20":13224.5,"sma_60":15119.33,"sma_120":13812.75},{"date":"2025-08-29","open":12552,"high":12761,"low":12503,"close":12562,"volume":18221,"rsi_14":36.64,"sma_20":13150.5,"sma_60":15072.17,"sma_120":13821.75},{"date":"2025-09-01","open":12552,"high":12572,"low":12106,"close":12146,"volume":38582,"rsi_14":32.32,"sma_20":13095.5,"sma_60":15010.67,"sma_120":13828.75},{"date":"2025-09-02","open":12165,"high":13048,"low":12165,"close":12652,"volume":23954,"rsi_14":39.64,"sma_20":13052.5,"sma_60":14903.17,"sma_120":13838.67},{"date":"2025-09-03","open":12701,"high":12701,"low":12433,"close":12433,"volume":8671,"rsi_14":37.61,"sma_20":13007.5,"sma_60":14791.17,"sma_120":13849.33},{"date":"2025-09-04","open":12542,"high":12652,"low":12413,"close":12622,"volume":14784,"rsi_14":38.83,"sma_20":12972.0,"sma_60":14684.83,"sma_120":13859.33},{"date":"2025-09-05","open":12652,"high":13217,"low":12642,"close":13187,"volume":56698,"rsi_14":47.8,"sma_20":12966.5,"sma_60":14621.0,"sma_120":13876.25},{"date":"2025-09-08","open":13594,"high":13594,"low":13108,"close":13247,"volume":52882,"rsi_14":50.25,"sma_20":12966.0,"sma_60":14546.83,"sma_120":13892.5},{"date":"2025-09-09","open":13158,"high":13406,"low":13108,"close":13297,"volume":22966,"rsi_14":60.35,"sma_20":12971.5,"sma_60":14474.83,"sma_120":13907.42},{"date":"2025-09-10","open":13316,"high":13574,"low":13316,"close":13515,"volume":35835,"rsi_14":63.97,"sma_20":12980.5,"sma_60":14406.0,"sma_120":13925.75},{"date":"2025-09-11","open":13555,"high":13942,"low":13555,"close":13832,"volume":77069,"rsi_14":69.6,"sma_20":13007.5,"sma_60":14325.67,"sma_120":13943.67},{"date":"2025-09-12","open":14031,"high":15043,"low":13773,"close":14755,"volume":268862,"rsi_14":72.13,"sma_20":13075.0,"sma_60":14269.33,"sma_120":13971.58},{"date":"2025-09-15","open":16889,"high":17057,"low":15321,"close":15400,"volume":350165,"rsi_14":79.65,"sma_20":13177.5,"sma_60":14250.17,"sma_120":14008.0},{"date":"2025-09-16","open":15351,"high":15351,"low":14815,"close":14983,"volume":91625,"rsi_14":72.31,"sma_20":13266.0,"sma_60":14217.5,"sma_120":14042.67},{"date":"2025-09-17","open":15271,"high":16948,"low":14517,"close":15172,"volume":435630,"rsi_14":76.88,"sma_20":13396.0,"sma_60":14180.17,"sma_120":14081.58},{"date":"2025-09-18","open":15957,"high":16478,"low":15583,"close":16045,"volume":294678,"rsi_14":81.66,"sma_20":13581.0,"sma_60":14168.83,"sma_120":14127.75},{"date":"2025-09-19","open":16120,"high":16170,"low":15520,"close":15640,"volume":168380,"rsi_14":78.15,"sma_20":13739.5,"sma_60":14160.33,"sma_120":14173.25},{"date":"2025-09-22","open":15480,"high":15480,"low":14686,"close":14884,"volume":174160,"rsi_14":68.23,"sma_20":13836.5,"sma_60":14145.0,"sma_120":14213.75},{"date":"2025-09-23","open":15083,"high":16204,"low":15083,"close":15281,"volume":588569,"rsi_14":72.6,"sma_20":13964.5,"sma_60":14139.5,"sma_120":14259.5},{"date":"2025-09-24","open":15539,"high":15976,"low":14993,"close":15112,"volume":271855,"rsi_14":69.83,"sma_20":14079.0,"sma_60":14130.5,"sma_120":14301.42},{"date":"2025-09-25","open":15112,"high":15112,"low":14378,"close":14636,"volume":188402,"rsi_14":61.7,"sma_20":14181.0,"sma_60":14121.17,"sma_120":14341.83},{"date":"2025-09-26","open":14636,"high":14686,"low":13981,"close":14001,"volume":132714,"rsi_14":55.57,"sma_20":14253.5,"sma_60":14103.0,"sma_120":14375.17},{"date":"2025-09-29","open":14001,"high":14567,"low":14001,"close":14051,"volume":98281,"rsi_14":55.57,"sma_20":14349.5,"sma_60":14089.33,"sma_120":14409.08},{"date":"2025-09-30","open":14021,"high":14140,"low":13743,"close":13793,"volume":68361,"rsi_14":52.04,"sma_20":14407.0,"sma_60":14067.17,"sma_120":14442.83},{"date":"2025-10-01","open":13793,"high":15837,"low":13733,"close":14676,"volume":804971,"rsi_14":55.72,"sma_20":14520.0,"sma_60":14057.67,"sma_120":14465.83},{"date":"2025-10-02","open":14765,"high":14974,"low":14418,"close":14458,"volume":128769,"rsi_14":47.77,"sma_20":14612.5,"sma_60":14038.83,"sma_120":14488.08},{"date":"2025-10-10","open":14587,"high":14596,"low":14080,"close":14190,"volume":85317,"rsi_14":40.38,"sma_20":14663.0,"sma_60":14011.33,"sma_120":14501.25},{"date":"2025-10-13","open":13922,"high":14170,"low":13763,"close":13892,"volume":86446,"rsi_14":41.16,"sma_20":14695.5,"sma_60":13984.67,"sma_120":14515.33},{"date":"2025-10-14","open":13942,"high":14269,"low":13495,"close":13693,"volume":103788,"rsi_14":38.04,"sma_20":14715.5,"sma_60":13963.67,"sma_120":14505.42},{"date":"2025-10-15","open":13713,"high":13902,"low":13584,"close":13674,"volume":68733,"rsi_14":25.67,"sma_20":14723.5,"sma_60":13939.0,"sma_120":14485.08},{"date":"2025-10-16","open":13743,"high":13743,"low":13247,"close":13396,"volume":118731,"rsi_14":27.8,"sma_20":14701.5,"sma_60":13906.0,"sma_120":14462.33},{"date":"2025-10-17","open":13396,"high":13396,"low":12919,"close":13078,"volume":77610,"rsi_14":29.78,"sma_20":14617.0,"sma_60":13869.0,"sma_120":14439.42},{"date":"2025-10-20","open":13009,"high":13197,"low":12900,"close":13168,"volume":53526,"rsi_14":24.58,"sma_20":14504.5,"sma_60":13838.83,"sma_120":14422.92},{"date":"2025-10-21","open":13217,"high":13515,"low":13048,"close":13197,"volume":80053,"rsi_14":26.17,"sma_20":14414.5,"sma_60":13809.67,"sma_120":14399.58},{"date":"2025-10-22","open":13197,"high":13386,"low":12969,"close":13277,"volume":55838,"rsi_14":31.23,"sma_20":14319.0,"sma_60":13794.67,"sma_120":14386.83},{"date":"2025-10-23","open":13277,"high":13277,"low":12919,"close":12949,"volume":60633,"rsi_14":34.13,"sma_20":14155.5,"sma_60":13775.67,"sma_120":14375.5},{"date":"2025-10-24","open":12959,"high":13078,"low":12751,"close":12900,"volume":84654,"rsi_14":32.63,"sma_20":14023.5,"sma_60":13757.0,"sma_120":14367.83},{"date":"2025-10-27","open":12900,"high":13287,"low":12870,"close":13197,"volume":69675,"rsi_14":41.12,"sma_20":13938.5,"sma_60":13734.67,"sma_120":14362.67},{"date":"2025-10-28","open":13346,"high":13386,"low":13088,"close":13197,"volume":53202,"rsi_14":20.08,"sma_20":13833.5,"sma_60":13716.33,"sma_120":14363.83},{"date":"2025-10-29","open":13277,"high":13574,"low":13227,"close":13455,"volume":78886,"rsi_14":30.04,"sma_20":13750.0,"sma_60":13706.83,"sma_120":14364.5},{"date":"2025-10-30","open":13455,"high":13545,"low":12642,"close":12671,"volume":136825,"rsi_14":24.92,"sma_20":13651.0,"sma_60":13685.5,"sma_120":14362.42},{"date":"2025-10-31","open":12711,"high":13346,"low":12691,"close":13267,"volume":92172,"rsi_14":40.6,"sma_20":13614.0,"sma_60":13672.67,"sma_120":14367.33},{"date":"2025-11-03","open":13525,"high":14587,"low":13515,"close":14398,"volume":371170,"rsi_14":58.28,"sma_20":13631.5,"sma_60":13692.17,"sma_120":14377.17},{"date":"2025-11-04","open":14259,"high":14358,"low":13862,"close":14001,"volume":114961,"rsi_14":53.53,"sma_20":13642.0,"sma_60":13700.5,"sma_120":14378.42},{"date":"2025-11-05","open":13832,"high":13832,"low":12622,"close":12939,"volume":162780,"rsi_14":45.79,"sma_20":13554.5,"sma_60":13694.0,"sma_120":14368.08},{"date":"2025-11-06","open":13019,"high":13237,"low":12562,"close":12939,"volume":69029,"rsi_14":48.64,"sma_20":13478.0,"sma_60":13687.5,"sma_120":14359.67},{"date":"2025-11-07","open":12572,"high":12929,"low":12304,"close":12701,"volume":91043,"rsi_14":45.56,"sma_20":13403.0,"sma_60":13677.5,"sma_120":14352.75},{"date":"2025-11-10","open":12701,"high":13048,"low":12552,"close":12850,"volume":40809,"rsi_14":46.77,"sma_20":13350.5,"sma_60":13670.67,"sma_120":14347.08},{"date":"2025-11-11","open":12850,"high":13138,"low":12483,"close":12523,"volume":84894,"rsi_14":43.29,"sma_20":13291.5,"sma_60":13659.5,"sma_120":14341.5},{"date":"2025-11-12","open":12532,"high":12840,"low":12483,"close":12642,"volume":58178,"rsi_14":47.16,"sma_20":13239.5,"sma_60":13647.83,"sma_120":14340.83},{"date":"2025-11-13","open":12562,"high":12721,"low":12384,"close":12473,"volume":74729,"rsi_14":46.14,"sma_20":13193.0,"sma_60":13634.0,"sma_120":14338.58},{"date":"2025-11-14","open":12403,"high":12403,"low":12066,"close":12066,"volume":77028,"rsi_14":39.96,"sma_20":13142.0,"sma_60":13611.33,"sma_120":14334.17},{"date":"2025-11-17","open":12076,"high":12155,"low":11778,"close":11907,"volume":63611,"rsi_14":38.87,"sma_20":13078.5,"sma_60":13586.83,"sma_120":14328.42},{"date":"2025-11-18","open":11550,"high":11907,"low":11292,"close":11292,"volume":88430,"rsi_14":32.42,"sma_20":12982.5,"sma_60":13554.33,"sma_120":14322.83},{"date":"2025-11-19","open":11292,"high":11510,"low":11123,"close":11501,"volume":46756,"rsi_14":39.5,"sma_20":12893.0,"sma_60":13536.0,"sma_120":14320.25},{"date":"2025-11-20","open":11550,"high":11768,"low":11520,"close":11729,"volume":35626,"rsi_14":35.24,"sma_20":12831.5,"sma_60":13522.67,"sma_120":14317.67},{"date":"2025-11-21","open":11223,"high":11342,"low":11074,"close":11183,"volume":50466,"rsi_14":15.24,"sma_20":12745.0,"sma_60":13502.67,"sma_120":14308.08},{"date":"2025-11-24","open":11213,"high":11342,"low":10935,"close":11084,"volume":20888,"rsi_14":16.28,"sma_20":12638.5,"sma_60":13471.17,"sma_120":14297.08},{"date":"2025-11-25","open":11104,"high":11431,"low":11094,"close":11193,"volume":29809,"rsi_14":24.12,"sma_20":12537.5,"sma_60":13445.17,"sma_120":14285.5},{"date":"2025-11-26","open":11292,"high":11858,"low":11262,"close":11858,"volume":49576,"rsi_14":36.61,"sma_20":12457.0,"sma_60":13428.67,"sma_120":14280.08},{"date":"2025-11-27","open":11858,"high":12106,"low":11778,"close":11878,"volume":38052,"rsi_14":39.22,"sma_20":12417.0,"sma_60":13416.33,"sma_120":14267.83},{"date":"2025-11-28","open":12046,"high":12245,"low":11917,"close":12185,"volume":39695,"rsi_14":41.65,"sma_20":12362.5,"sma_60":13410.0,"sma_120":14241.08},{"date":"2025-12-01","open":12245,"high":12850,"low":12126,"close":12562,"volume":85100,"rsi_14":50.49,"sma_20":12270.0,"sma_60":13417.0,"sma_120":14213.83},{"date":"2025-12-02","open":12572,"high":12790,"low":12334,"close":12671,"volume":31895,"rsi_14":50.37,"sma_20":12203.0,"sma_60":13417.33,"sma_120":14160.25},{"date":"2025-12-03","open":12771,"high":12771,"low":12413,"close":12622,"volume":21706,"rsi_14":51.91,"sma_20":12187.0,"sma_60":13420.5,"sma_120":14105.83},{"date":"2025-12-04","open":12701,"high":12810,"low":12642,"close":12671,"volume":26533,"rsi_14":58.54,"sma_20":12173.5,"sma_60":13421.33,"sma_120":14053.08},{"date":"2025-12-05","open":12691,"high":12781,"low":12463,"close":12463,"volume":38088,"rsi_14":57.73,"sma_20":12161.5,"sma_60":13409.17,"sma_120":14015.08},{"date":"2025-12-08","open":12463,"high":12473,"low":12205,"close":12205,"volume":27693,"rsi_14":64.11,"sma_20":12129.0,"sma_60":13391.67,"sma_120":13969.25},{"date":"2025-12-09","open":12056,"high":12265,"low":11967,"close":12007,"volume":29623,"rsi_14":57.85,"sma_20":12103.0,"sma_60":13370.0,"sma_120":13922.42},{"date":"2025-12-10","open":11907,"high":12106,"low":11878,"close":11947,"volume":34294,"rsi_14":53.57,"sma_20":12068.0,"sma_60":13343.67,"sma_120":13874.83},{"date":"2025-12-11","open":11927,"high":12165,"low":11868,"close":11977,"volume":30360,"rsi_14":65.62,"sma_20":12043.0,"sma_60":13312.5,"sma_120":13819.08},{"date":"2025-12-12","open":11927,"high":13168,"low":11927,"close":12999,"volume":153794,"rsi_14":77.65,"sma_20":12090.0,"sma_60":13283.0,"sma_120":13776.17},{"date":"2025-12-15","open":12652,"high":12701,"low":12294,"close":12602,"volume":63995,"rsi_14":68.78,"sma_20":12125.0,"sma_60":13236.0,"sma_120":13743.08},{"date":"2025-12-16","open":12433,"high":12433,"low":11848,"close":11848,"volume":50450,"rsi_14":49.87,"sma_20":12153.0,"sma_60":13183.33,"sma_120":13700.42},{"date":"2025-12-17","open":11868,"high":11897,"low":11421,"close":11461,"volume":58042,"rsi_14":45.05,"sma_20":12151.0,"sma_60":13121.0,"sma_120":13650.58},{"date":"2025-12-18","open":11243,"high":11610,"low":11243,"close":11501,"volume":36457,"rsi_14":41.31,"sma_20":12139.5,"sma_60":13042.17,"sma_120":13605.5},{"date":"2025-12-19","open":11510,"high":11649,"low":11431,"close":11610,"volume":23879,"rsi_14":37.03,"sma_20":12161.0,"sma_60":12976.5,"sma_120":13568.42},{"date":"2025-12-22","open":11669,"high":11957,"low":11669,"close":11729,"volume":28256,"rsi_14":37.2,"sma_20":12193.5,"sma_60":12923.5,"sma_120":13534.25},{"date":"2025-12-23","open":11669,"high":11749,"low":11302,"close":11302,"volume":49968,"rsi_14":33.74,"sma_20":12199.0,"sma_60":12856.67,"sma_120":13498.08},{"date":"2025-12-24","open":11252,"high":11411,"low":11004,"close":11044,"volume":59102,"rsi_14":30.93,"sma_20":12158.0,"sma_60":12788.33,"sma_120":13459.42},{"date":"2025-12-26","open":11044,"high":11074,"low":10836,"close":10925,"volume":42330,"rsi_14":31.59,"sma_20":12110.0,"sma_60":12726.0,"sma_120":13423.58},{"date":"2025-12-29","open":11010,"high":11330,"low":10980,"close":11300,"volume":32994,"rsi_14":38.21,"sma_20":12061.0,"sma_60":12679.17,"sma_120":13391.08},{"date":"2025-12-30","open":11300,"high":11370,"low":11170,"close":11300,"volume":23827,"rsi_14":40.1,"sma_20":11993.0,"sma_60":12631.5,"sma_120":13360.42},{"date":"2026-01-02","open":11350,"high":11750,"low":11260,"close":11750,"volume":59756,"rsi_14":46.73,"sma_20":11942.0,"sma_60":12595.67,"sma_120":13331.42},{"date":"2026-01-05","open":11750,"high":11860,"low":11560,"close":11800,"volume":43424,"rsi_14":46.97,"sma_20":11896.0,"sma_60":12545.83,"sma_120":13301.75},{"date":"2026-01-06","open":11780,"high":11870,"low":11490,"close":11600,"volume":55820,"rsi_14":29.28,"sma_20":11837.5,"sma_60":12496.33,"sma_120":13267.58},{"date":"2026-01-07","open":11600,"high":11660,"low":11200,"close":11250,"volume":41620,"rsi_14":29.69,"sma_20":11772.0,"sma_60":12445.5,"sma_120":13228.42},{"date":"2026-01-08","open":11190,"high":11260,"low":10970,"close":11100,"volume":37969,"rsi_14":35.81,"sma_20":11712.0,"sma_60":12397.17,"sma_120":13190.92},{"date":"2026-01-09","open":10980,"high":11180,"low":10980,"close":11100,"volume":18595,"rsi_14":41.25,"sma_20":11662.0,"sma_60":12352.17,"sma_120":13157.92},{"date":"2026-01-12","open":11110,"high":11280,"low":11000,"close":11150,"volume":32222,"rsi_14":41.47,"sma_20":11617.5,"sma_60":12308.33,"sma_120":13123.67},{"date":"2026-01-13","open":11130,"high":11290,"low":10910,"close":10910,"volume":48730,"rsi_14":35.42,"sma_20":11559.5,"sma_60":12265.17,"sma_120":13085.58},{"date":"2026-01-14","open":10810,"high":10880,"low":10050,"close":10310,"volume":172442,"rsi_14":26.33,"sma_20":11420.0,"sma_60":12217.33,"sma_120":13043.17},{"date":"2026-01-15","open":10220,"high":10300,"low":9900,"close":10220,"volume":107047,"rsi_14":29.47,"sma_20":11296.0,"sma_60":12166.5,"sma_120":13002.67},{"date":"2026-01-16","open":10170,"high":10560,"low":10100,"close":10340,"volume":113686,"rsi_14":35.42,"sma_20":11216.0,"sma_60":12117.17,"sma_120":12963.42},{"date":"2026-01-19","open":10350,"high":10350,"low":10040,"close":10050,"volume":99172,"rsi_14":25.87,"sma_20":11078.5,"sma_60":12016.5,"sma_120":12928.17},{"date":"2026-01-20","open":10070,"high":10620,"low":9820,"close":10540,"volume":169748,"rsi_14":37.66,"sma_20":11020.5,"sma_60":11975.5,"sma_120":12897.75},{"date":"2026-01-21","open":10500,"high":10970,"low":10400,"close":10800,"volume":117182,"rsi_14":33.56,"sma_20":10969.5,"sma_60":11933.83,"sma_120":12870.08},{"date":"2026-01-22","open":10700,"high":10940,"low":10300,"close":10720,"volume":176530,"rsi_14":31.51,"sma_20":10936.0,"sma_60":11890.83,"sma_120":12837.42},{"date":"2026-01-23","open":10720,"high":11510,"low":10630,"close":11310,"volume":154451,"rsi_14":45.62,"sma_20":10945.0,"sma_60":11853.33,"sma_120":12811.67},{"date":"2026-01-26","open":11310,"high":12140,"low":11310,"close":11850,"volume":153191,"rsi_14":58.57,"sma_20":10987.0,"sma_60":11838.0,"sma_120":12792.67},{"date":"2026-01-27","open":11740,"high":12600,"low":11740,"close":12580,"volume":176277,"rsi_14":68.14,"sma_20":11051.0,"sma_60":11824.83,"sma_120":12780.42},{"date":"2026-01-28","open":12600,"high":12700,"low":11950,"close":12120,"volume":157125,"rsi_14":61.23,"sma_20":11092.0,"sma_60":11785.0,"sma_120":12763.58},{"date":"2026-01-29","open":12300,"high":12830,"low":11860,"close":12150,"volume":115895,"rsi_14":61.06,"sma_20":11112.0,"sma_60":11752.33,"sma_120":12753.67},{"date":"2026-01-30","open":12030,"high":12130,"low":11715,"close":11900,"volume":117973,"rsi_14":60.93,"sma_20":11117.0,"sma_60":11733.33,"sma_120":12739.42},{"date":"2026-02-02","open":11900,"high":13450,"low":11700,"close":12570,"volume":331596,"rsi_14":74.57,"sma_20":11165.5,"sma_60":11725.5,"sma_120":12732.25},{"date":"2026-02-03","open":12580,"high":13680,"low":12400,"close":13490,"volume":275015,"rsi_14":80.11,"sma_20":11277.5,"sma_60":11737.0,"sma_120":12732.75},{"date":"2026-02-04","open":13350,"high":13350,"low":12380,"close":12490,"volume":189861,"rsi_14":67.04,"sma_20":11347.0,"sma_60":11772.83,"sma_120":12725.17},{"date":"2026-02-05","open":12490,"high":12490,"low":11720,"close":11760,"volume":120419,"rsi_14":60.09,"sma_20":11380.0,"sma_60":11753.0,"sma_120":12711.83},{"date":"2026-02-06","open":11510,"high":11540,"low":10820,"close":11220,"volume":98122,"rsi_14":58.02,"sma_20":11383.5,"sma_60":11729.67,"sma_120":12694.58},{"date":"2026-02-09","open":11550,"high":11580,"low":11280,"close":11500,"volume":51235,"rsi_14":56.78,"sma_20":11413.0,"sma_60":11709.0,"sma_120":12678.42},{"date":"2026-02-10","open":11400,"high":13200,"low":11400,"close":12500,"volume":433506,"rsi_14":60.87,"sma_20":11522.5,"sma_60":11707.83,"sma_120":12670.92},{"date":"2026-02-11","open":12850,"high":12850,"low":12030,"close":12170,"volume":117453,"rsi_14":58.98,"sma_20":11620.0,"sma_60":11708.0,"sma_120":12659.67},{"date":"2026-02-12","open":12160,"high":12270,"low":11810,"close":11840,"volume":71759,"rsi_14":53.39,"sma_20":11695.0,"sma_60":11705.33,"sma_120":12646.08},{"date":"2026-02-13","open":11790,"high":11790,"low":11350,"close":11600,"volume":53170,"rsi_14":48.34,"sma_20":11758.0,"sma_60":11709.0,"sma_120":12631.67},{"date":"2026-02-19","open":11710,"high":12150,"low":11480,"close":12010,"volume":79917,"rsi_14":46.04,"sma_20":11856.0,"sma_60":11716.0,"sma_120":12626.0},{"date":"2026-02-20","open":11820,"high":12380,"low":11730,"close":12010,"volume":96894,"rsi_14":49.18,"sma_20":11929.5,"sma_60":11719.17,"sma_120":12620.92},{"date":"2026-02-23","open":12040,"high":12250,"low":11770,"close":11790,"volume":93655,"rsi_14":47.4,"sma_20":11979.0,"sma_60":11727.83,"sma_120":12615.25},{"date":"2026-02-24","open":11790,"high":11950,"low":11520,"close":11540,"volume":49268,"rsi_14":47.4,"sma_20":12020.0,"sma_60":11734.0,"sma_120":12602.58},{"date":"2026-02-25","open":11670,"high":12800,"low":11520,"close":11640,"volume":283883,"rsi_14":42.68,"sma_20":12036.5,"sma_60":11740.0,"sma_120":12592.58},{"date":"2026-02-26","open":11670,"high":11840,"low":11510,"close":11670,"volume":110067,"rsi_14":33.33,"sma_20":12027.5,"sma_60":11708.17,"sma_120":12562.25},{"date":"2026-02-27","open":11670,"high":11670,"low":11200,"close":11200,"volume":93629,"rsi_14":36.92,"sma_20":11958.5,"sma_60":11722.5,"sma_120":12569.42},{"date":"2026-03-03","open":11130,"high":11200,"low":10530,"close":10550,"volume":85855,"rsi_14":37.53,"sma_20":11880.0,"sma_60":11693.67,"sma_120":12551.83},{"date":"2026-03-04","open":10120,"high":10250,"low":9040,"close":9130,"volume":123996,"rsi_14":31.76,"sma_20":11729.0,"sma_60":11634.83,"sma_120":12525.92},{"date":"2026-03-05","open":9450,"high":10250,"low":9450,"close":10010,"volume":99449,"rsi_14":38.23,"sma_20":11634.5,"sma_60":11588.83,"sma_120":12503.08},{"date":"2026-03-06","open":10110,"high":10270,"low":9600,"close":9990,"volume":47288,"rsi_14":26.54,"sma_20":11505.5,"sma_60":11543.33,"sma_120":12481.92},{"date":"2026-03-09","open":9960,"high":9960,"low":9070,"close":9340,"volume":52455,"rsi_14":25.04,"sma_20":11298.0,"sma_60":11486.17,"sma_120":12453.75},{"date":"2026-03-10","open":9490,"high":9800,"low":9430,"close":9570,"volume":38714,"rsi_14":29.62,"sma_20":11152.0,"sma_60":11436.33,"sma_120":12422.75},{"date":"2026-03-11","open":9580,"high":9950,"low":9510,"close":9680,"volume":59718,"rsi_14":32.35,"sma_20":11048.0,"sma_60":11392.67,"sma_120":12392.17},{"date":"2026-03-12","open":9810,"high":9870,"low":9480,"close":9640,"volume":37368,"rsi_14":26.63,"sma_20":10969.0,"sma_60":11351.67,"sma_120":12360.83},{"date":"2026-03-13","open":9500,"high":12490,"low":9330,"close":12260,"volume":660344,"rsi_14":51.63,"sma_20":11007.0,"sma_60":11355.33,"sma_120":12349.5},{"date":"2026-03-16","open":12670,"high":12900,"low":10870,"close":11060,"volume":423386,"rsi_14":45.79,"sma_20":10935.0,"sma_60":11292.5,"sma_120":12287.75},{"date":"2026-03-17","open":11090,"high":11270,"low":10740,"close":10910,"volume":93598,"rsi_14":46.32,"sma_20":10872.0,"sma_60":11302.0,"sma_120":12292.5},{"date":"2026-03-18","open":10980,"high":11070,"low":10910,"close":11020,"volume":60191,"rsi_14":46.39,"sma_20":10831.0,"sma_60":11274.0,"sma_120":12255.0},{"date":"2026-03-19","open":10720,"high":10880,"low":10580,"close":10680,"volume":37909,"rsi_14":44.43,"sma_20":10785.0,"sma_60":11253.0,"sma_120":12218.17},{"date":"2026-03-20","open":10660,"high":10760,"low":10450,"close":10570,"volume":39334,"rsi_14":46.31,"sma_20":10713.0,"sma_60":11236.67,"sma_120":12178.83},{"date":"2026-03-23","open":10380,"high":10380,"low":9750,"close":9750,"volume":67483,"rsi_14":45.4,"sma_20":10600.0,"sma_60":11206.0,"sma_120":12124.08},{"date":"2026-03-24","open":10100,"high":10200,"low":9800,"close":10050,"volume":33089,"rsi_14":56.07,"sma_20":10513.0,"sma_60":11178.5,"sma_120":12077.5},{"date":"2026-03-25","open":10050,"high":10120,"low":9950,"close":9980,"volume":33116,"rsi_14":49.78,"sma_20":10435.0,"sma_60":11147.83,"sma_120":12035.67},{"date":"2026-03-26","open":9980,"high":10400,"low":9830,"close":10200,"volume":52510,"rsi_14":51.51,"sma_20":10363.0,"sma_60":11128.0,"sma_120":11992.33},{"date":"2026-03-27","open":10000,"high":10200,"low":9830,"close":10090,"volume":27207,"rsi_14":55.83,"sma_20":10284.0,"sma_60":11110.67,"sma_120":11949.5},{"date":"2026-03-30","open":9850,"high":10100,"low":9660,"close":10080,"volume":45369,"rsi_14":54.11,"sma_20":10228.0,"sma_60":11095.17,"sma_120":11910.58},{"date":"2026-03-31","open":9800,"high":10090,"low":9800,"close":9810,"volume":22834,"rsi_14":51.02,"sma_20":10191.0,"sma_60":11070.33,"sma_120":11874.75},{"date":"2026-04-01","open":10010,"high":10251,"low":10010,"close":10100,"volume":26727,"rsi_14":53.12,"sma_20":10237.0,"sma_60":11049.5,"sma_120":11840.5},{"date":"2026-04-02","open":10020,"high":10210,"low":9610,"close":9840,"volume":36444,"rsi_14":20.91,"sma_20":10228.5,"sma_60":11017.67,"sma_120":11806.67},{"date":"2026-04-03","open":9820,"high":10200,"low":9720,"close":9900,"volume":21857,"rsi_14":30.79,"sma_20":10224.0,"sma_60":10986.0,"sma_120":11765.92},{"date":"2026-04-06","open":9900,"high":10090,"low":9750,"close":10050,"volume":27555,"rsi_14":35.76,"sma_20":10259.5,"sma_60":10960.17,"sma_120":11728.25},{"date":"2026-04-07","open":10040,"high":12800,"low":9450,"close":10370,"volume":1548959,"rsi_14":39.94,"sma_20":10299.5,"sma_60":10945.5,"sma_120":11695.5},{"date":"2026-04-08","open":10400,"high":10920,"low":10310,"close":10410,"volume":230734,"rsi_14":45.39,"sma_20":10336.0,"sma_60":10934.0,"sma_120":11665.58},{"date":"2026-04-09","open":10450,"high":10510,"low":10020,"close":10110,"volume":135567,"rsi_14":42.63,"sma_20":10359.5,"sma_60":10917.5,"sma_120":11634.83},{"date":"2026-04-10","open":10110,"high":10390,"low":10020,"close":10170,"volume":39695,"rsi_14":58.9,"sma_20":10255.0,"sma_60":10901.17,"sma_120":11604.75},{"date":"2026-04-13","open":10050,"high":10550,"low":9970,"close":10310,"volume":48017,"rsi_14":55.91,"sma_20":10217.5,"sma_60":10891.17,"sma_120":11578.17},{"date":"2026-04-14","open":10500,"high":10780,"low":10360,"close":10780,"volume":83645,"rsi_14":65.38,"sma_20":10211.0,"sma_60":10899.0,"sma_120":11558.17},{"date":"2026-04-15","open":10800,"high":11000,"low":10680,"close":10800,"volume":65952,"rsi_14":62.5,"sma_20":10200.0,"sma_60":10908.67,"sma_120":11537.58},{"date":"2026-04-16","open":11170,"high":11470,"low":11010,"close":11310,"volume":129908,"rsi_14":71.79,"sma_20":10231.5,"sma_60":10924.83,"sma_120":11521.0},{"date":"2026-04-17","open":11290,"high":11290,"low":11000,"close":11280,"volume":63846,"rsi_14":71.28,"sma_20":10267.0,"sma_60":10945.33,"sma_120":11503.5},{"date":"2026-04-20","open":11190,"high":11400,"low":11150,"close":11180,"volume":60414,"rsi_14":75.85,"sma_20":10338.5,"sma_60":10956.0,"sma_120":11487.92},{"date":"2026-04-21","open":11400,"high":11400,"low":11100,"close":11310,"volume":79080,"rsi_14":74.8,"sma_20":10401.5,"sma_60":10964.5,"sma_120":11473.83},{"date":"2026-04-22","open":11310,"high":11310,"low":11000,"close":11220,"volume":36311,"rsi_14":78.51,"sma_20":10463.5,"sma_60":10972.83,"sma_120":11456.5},{"date":"2026-04-23","open":11380,"high":11380,"low":10730,"close":11090,"volume":76117,"rsi_14":73.9,"sma_20":10508.0,"sma_60":10969.17,"sma_120":11438.08},{"date":"2026-04-24","open":11190,"high":11340,"low":10960,"close":11160,"volume":58824,"rsi_14":73.03,"sma_20":10561.5,"sma_60":10957.67,"sma_120":11418.08},{"date":"2026-04-27","open":11270,"high":11500,"low":11160,"close":11500,"volume":71060,"rsi_14":73.25,"sma_20":10632.5,"sma_60":10939.67,"sma_120":11407.5},{"date":"2026-04-28","open":11700,"high":11700,"low":11240,"close":11410,"volume":84084,"rsi_14":70.16,"sma_20":10712.5,"sma_60":10927.83,"sma_120":11391.17},{"date":"2026-04-29","open":11400,"high":11400,"low":11120,"close":11350,"volume":39489,"rsi_14":77.68,"sma_20":10777.5,"sma_60":10914.5,"sma_120":11333.42},{"date":"2026-04-30","open":11350,"high":11380,"low":11000,"close":11150,"volume":41597,"rsi_14":60.45,"sma_20":10981.5,"sma_60":10381.0,"sma_120":10461.5},{"date":"2026-05-04","open":11260,"high":11380,"low":10930,"close":11080,"volume":41157,"rsi_14":66.67,"sma_20":10902.0,"sma_60":10877.17,"sma_120":11323.83},{"date":"2026-05-06","open":11190,"high":11230,"low":10600,"close":10670,"volume":79029,"rsi_14":47.56,"sma_20":10933.0,"sma_60":10830.17,"sma_120":11304.08},{"date":"2026-05-07","open":10550,"high":10640,"low":10190,"close":10200,"volume":71232,"rsi_14":38.89,"sma_20":10924.5,"sma_60":10792.0,"sma_120":11282.42},{"date":"2026-05-08","open":10200,"high":10390,"low":10070,"close":10090,"volume":57111,"rsi_14":23.48,"sma_20":10908.5,"sma_60":10764.17,"sma_120":11258.58},{"date":"2026-05-11","open":10360,"high":10360,"low":9870,"close":9870,"volume":58494,"rsi_14":21.69,"sma_20":10896.5,"sma_60":10741.67,"sma_120":11235.67},{"date":"2026-05-12","open":9870,"high":10110,"low":9400,"close":9500,"volume":99810,"rsi_14":19.57,"sma_20":10863.0,"sma_60":10708.33,"sma_120":11208.67},{"date":"2026-05-13","open":9500,"high":9690,"low":9400,"close":9530,"volume":34014,"rsi_14":16.54,"sma_20":10824.0,"sma_60":10658.83,"sma_120":11183.33},{"date":"2026-05-14","open":9550,"high":9720,"low":9200,"close":9550,"volume":47782,"rsi_14":17.76,"sma_20":10762.5,"sma_60":10615.17,"sma_120":11161.58},{"date":"2026-05-15","open":9470,"high":9500,"low":9070,"close":9130,"volume":73180,"rsi_14":15.97,"sma_20":10679.0,"sma_60":10570.0,"sma_120":11137.67},{"date":"2026-05-18","open":9130,"high":9390,"low":8880,"close":9170,"volume":37755,"rsi_14":15.09,"sma_20":10572.0,"sma_60":10529.5,"sma_120":11119.25},{"date":"2026-05-19","open":9180,"high":9390,"low":8950,"close":9020,"volume":33359,"rsi_14":3.38,"sma_20":10459.0,"sma_60":10479.67,"sma_120":11097.83},{"date":"2026-05-20","open":8760,"high":8930,"low":8680,"close":8720,"volume":45036,"rsi_14":3.14,"sma_20":10336.0,"sma_60":10424.83,"sma_120":11072.0},{"date":"2026-05-21","open":8760,"high":9000,"low":8540,"close":8700,"volume":41710,"rsi_14":3.18,"sma_20":10205.5,"sma_60":10373.33,"sma_120":11050.58},{"date":"2026-05-22","open":8700,"high":9240,"low":8700,"close":9130,"volume":43505,"rsi_14":16.99,"sma_20":10101.0,"sma_60":10333.17,"sma_120":11033.58},{"date":"2026-05-26","open":9140,"high":9290,"low":8940,"close":8940,"volume":33919,"rsi_14":16.35,"sma_20":9993.5,"sma_60":10288.17,"sma_120":11014.08},{"date":"2026-05-27","open":8820,"high":9090,"low":8300,"close":8320,"volume":73157,"rsi_14":15.34,"sma_20":9851.5,"sma_60":10232.33,"sma_120":10983.83},{"date":"2026-05-28","open":8340,"high":8500,"low":8200,"close":8290,"volume":31764,"rsi_14":17.63,"sma_20":9691.0,"sma_60":10183.83,"sma_120":10953.17},{"date":"2026-05-29","open":8820,"high":9700,"low":8410,"close":8600,"volume":232382,"rsi_14":26.35,"sma_20":9550.5,"sma_60":10151.33,"sma_120":10922.5},{"date":"2026-06-01","open":8640,"high":8930,"low":7980,"close":7980,"volume":126672,"rsi_14":23.38,"sma_20":9382.0,"sma_60":10132.17,"sma_120":10883.5},{"date":"2026-06-02","open":7980,"high":8000,"low":7310,"close":7640,"volume":104917,"rsi_14":23.58,"sma_20":9206.5,"sma_60":10092.67,"sma_120":10840.75},{"date":"2026-06-04","open":7320,"high":8050,"low":7320,"close":7890,"volume":64125,"rsi_14":28.07,"sma_20":9047.0,"sma_60":10057.67,"sma_120":10800.5},{"date":"2026-06-05","open":7800,"high":7950,"low":7460,"close":7740,"volume":41880,"rsi_14":26.61,"sma_20":8900.5,"sma_60":10031.0,"sma_120":10758.58},{"date":"2026-06-08","open":7400,"high":7400,"low":6930,"close":6980,"volume":76085,"rsi_14":24.47,"sma_20":8739.5,"sma_60":9987.83,"sma_120":10712.08},{"date":"2026-06-09","open":6750,"high":7300,"low":6750,"close":7230,"volume":80547,"rsi_14":28.05,"sma_20":8596.5,"sma_60":9947.0,"sma_120":10669.83},{"date":"2026-06-10","open":7070,"high":7230,"low":6900,"close":7230,"volume":31402,"rsi_14":29.04,"sma_20":8464.5,"sma_60":9906.83,"sma_120":10629.25},{"date":"2026-06-11","open":7230,"high":7230,"low":7000,"close":7200,"volume":28966,"rsi_14":31.0,"sma_20":8349.5,"sma_60":9822.5,"sma_120":10588.92},{"date":"2026-06-12","open":7290,"high":7480,"low":6320,"close":6500,"volume":457707,"rsi_14":26.5,"sma_20":8198.0,"sma_60":9746.5,"sma_120":10542.5},{"date":"2026-06-15","open":6570,"high":6800,"low":5700,"close":5880,"volume":852545,"rsi_14":16.63,"sma_20":8014.5,"sma_60":9662.67,"sma_120":10482.33},{"date":"2026-06-16","open":5930,"high":6290,"low":5640,"close":5740,"volume":476814,"rsi_14":16.8,"sma_20":7845.0,"sma_60":9574.67,"sma_120":10424.33},{"date":"2026-06-17","open":5760,"high":6050,"low":5470,"close":5750,"volume":359670,"rsi_14":10.36,"sma_20":6754.5,"sma_60":9055.83,"sma_120":10083.25},{"date":"2026-06-18","open":7470,"high":7470,"low":7470,"close":7470,"volume":175716,"rsi_14":43.05,"sma_20":7596.5,"sma_60":9440.83,"sma_120":10338.75},{"date":"2026-06-19","open":9540,"high":9540,"low":6040,"close":6230,"volume":1511460,"rsi_14":32.65,"sma_20":7472.0,"sma_60":9382.17,"sma_120":10294.08},{"date":"2026-06-22","open":6240,"high":6880,"low":6100,"close":6800,"volume":658487,"rsi_14":41.3,"sma_20":7377.0,"sma_60":9328.0,"sma_120":10253.25},{"date":"2026-06-23","open":6800,"high":7290,"low":6470,"close":6510,"volume":480132,"rsi_14":41.6,"sma_20":7246.0,"sma_60":9270.17,"sma_120":10209.0},{"date":"2026-06-24","open":6510,"high":7100,"low":6400,"close":6870,"volume":351302,"rsi_14":42.54,"sma_20":7142.5,"sma_60":9214.67,"sma_120":10171.33},{"date":"2026-06-25","open":6870,"high":7400,"low":6870,"close":7100,"volume":304298,"rsi_14":45.38,"sma_20":7081.5,"sma_60":9164.83,"sma_120":10137.75},{"date":"2026-06-26","open":7200,"high":7440,"low":6530,"close":6700,"volume":401020,"rsi_14":47.87,"sma_20":7002.0,"sma_60":9108.5,"sma_120":10101.83},{"date":"2026-06-29","open":6730,"high":8360,"low":6580,"close":8330,"volume":376445,"rsi_14":56.93,"sma_20":6988.5,"sma_60":9083.83,"sma_120":10077.08},{"date":"2026-06-30","open":8180,"high":8840,"low":7750,"close":8530,"volume":252154,"rsi_14":57.99,"sma_20":7016.0,"sma_60":9058.5,"sma_120":10054.0},{"date":"2026-07-01","open":8550,"high":9290,"low":8270,"close":8930,"volume":226238,"rsi_14":60.16,"sma_20":7080.5,"sma_60":9043.33,"sma_120":10030.5},{"date":"2026-07-02","open":8870,"high":8870,"low":8200,"close":8220,"volume":122605,"rsi_14":60.09,"sma_20":7097.0,"sma_60":9015.33,"sma_120":10000.67},{"date":"2026-07-03","open":8170,"high":8320,"low":7800,"close":8040,"volume":126333,"rsi_14":63.37,"sma_20":7112.0,"sma_60":8981.83,"sma_120":9971.0},{"date":"2026-07-06","open":7770,"high":8040,"low":7210,"close":7380,"volume":57545,"rsi_14":59.53,"sma_20":7132.0,"sma_60":8932.0,"sma_120":9938.75},{"date":"2026-07-07","open":7350,"high":7560,"low":6770,"close":7070,"volume":98250,"rsi_14":57.42,"sma_20":7124.0,"sma_60":8876.33,"sma_120":9905.17},{"date":"2026-07-08","open":7180,"high":7180,"low":6350,"close":6500,"volume":71638,"rsi_14":43.74,"sma_20":7087.5,"sma_60":8816.17,"sma_120":9866.83},{"date":"2026-07-09","open":6500,"high":6680,"low":6250,"close":6250,"volume":27962,"rsi_14":50.15,"sma_20":7040.0,"sma_60":8750.83,"sma_120":9826.0},{"date":"2026-07-10","open":6250,"high":6790,"low":6250,"close":6640,"volume":30009,"rsi_14":48.78,"sma_20":7047.0,"sma_60":8689.67,"sma_120":9790.42},{"date":"2026-07-13","open":6640,"high":6900,"low":6250,"close":6330,"volume":35327,"rsi_14":48.64,"sma_20":7069.5,"sma_60":8615.5,"sma_120":9757.25},{"date":"2026-07-14","open":6190,"high":6600,"low":5930,"close":6200,"volume":44301,"rsi_14":44.74,"sma_20":7092.5,"sma_60":8538.83,"sma_120":9723.75},{"date":"2026-07-15","open":6210,"high":6480,"low":6210,"close":6420,"volume":27044,"rsi_14":44.65,"sma_20":7126.0,"sma_60":8457.33,"sma_120":9691.08},{"date":"2026-07-16","open":6300,"high":6500,"low":5980,"close":6070,"volume":26888,"rsi_14":45.01,"sma_20":7056.0,"sma_60":8370.5,"sma_120":9657.92},{"date":"2026-07-20","open":6010,"high":6180,"low":5770,"close":5950,"volume":31746,"rsi_14":25.21,"sma_20":7042.0,"sma_60":8283.33,"sma_120":9619.67},{"date":"2026-07-21","open":5710,"high":6150,"low":5540,"close":6000,"volume":27730,"rsi_14":22.8,"sma_20":7002.0,"sma_60":8194.83,"sma_120":9579.67},{"date":"2026-07-22","open":6100,"high":6180,"low":5770,"close":5950,"volume":26937,"rsi_14":15.35,"sma_20":6974.0,"sma_60":8107.0,"sma_120":9539.92},{"date":"2026-07-23","open":6120,"high":6380,"low":5960,"close":6200,"volume":26517,"rsi_14":23.7,"sma_20":6940.5,"sma_60":8025.5,"sma_120":9497.33},{"date":"2026-07-24","open":6100,"high":6370,"low":5670,"close":5800,"volume":39197,"rsi_14":22.41,"sma_20":6875.5,"sma_60":7936.17,"sma_120":9446.92},{"date":"2026-07-27","open":6300,"high":6900,"low":5980,"close":6030,"volume":113330,"rsi_14":31.4,"sma_20":6842.0,"sma_60":7845.0,"sma_120":9392.33},{"date":"2026-07-28","open":6240,"high":6360,"low":5610,"close":5760,"volume":44291,"rsi_14":31.75,"sma_20":6713.5,"sma_60":7750.83,"sma_120":9339.33},{"date":"2026-07-29","open":5630,"high":5800,"low":5010,"close":5420,"volume":108828,"rsi_14":33.93,"sma_20":6558.0,"sma_60":7652.0,"sma_120":9283.25},{"date":"2026-07-30","open":5140,"high":5580,"low":5140,"close":5260,"volume":45447,"rsi_14":34.86,"sma_20":6374.5,"sma_60":7553.83,"sma_120":9227.92},{"date":"2026-07-31","open":5290,"high":5680,"low":5290,"close":5640,"volume":65659,"rsi_14":34.66,"sma_20":6245.5,"sma_60":7463.17,"sma_120":9170.17},{"date":"2026-08-03","open":5490,"high":5850,"low":5490,"close":5740,"volume":21402,"rsi_14":40.33,"sma_20":6130.5,"sma_60":7381.0,"sma_120":9105.58},{"date":"2026-08-04","open":6100,"high":6630,"low":6100,"close":6260,"volume":102029,"rsi_14":50.87,"sma_20":6074.5,"sma_60":7315.33,"sma_120":9053.67},{"date":"2026-08-05","open":6330,"high":6650,"low":6290,"close":6610,"volume":48419,"rsi_14":52.66,"sma_20":6051.5,"sma_60":7257.33,"sma_120":9010.75},{"date":"2026-08-06","open":6610,"high":6660,"low":6160,"close":6420,"volume":24255,"rsi_14":55.13,"sma_20":6047.5,"sma_60":7199.83,"sma_120":8970.75},{"date":"2026-08-07","open":6420,"high":6530,"low":6240,"close":6400,"volume":18464,"rsi_14":56.8,"sma_20":6055.0,"sma_60":7148.17,"sma_120":8928.25},{"date":"2026-08-10","open":6400,"high":6700,"low":6380,"close":6620,"volume":44989,"rsi_14":58.91,"sma_20":6054.0,"sma_60":7099.67,"sma_120":8879.25},{"date":"2026-08-11","open":6560,"high":6800,"low":6490,"close":6610,"volume":39994,"rsi_14":59.59,"sma_20":6068.0,"sma_60":7050.67,"sma_120":8832.92},{"date":"2026-08-12","open":6550,"high":6750,"low":6310,"close":6380,"volume":30734,"rsi_14":52.63,"sma_20":6077.0,"sma_60":7004.83,"sma_120":8787.42},{"date":"2026-08-13","open":6400,"high":6560,"low":6310,"close":6390,"volume":33630,"rsi_14":59.74,"sma_20":6075.5,"sma_60":6958.5,"sma_120":8744.0},{"date":"2026-08-14","open":6390,"high":6500,"low":6290,"close":6480,"volume":20038,"rsi_14":57.79,"sma_20":6096.0,"sma_60":6916.17,"sma_120":8697.92},{"date":"2026-08-18","open":6600,"high":6600,"low":6190,"close":6270,"volume":15720,"rsi_14":59.01,"sma_20":6112.0,"sma_60":6875.33,"sma_120":8650.08},{"date":"2026-08-19","open":6240,"high":6240,"low":5860,"close":6080,"volume":23249,"rsi_14":62.31,"sma_20":6116.0,"sma_60":6831.67,"sma_120":8602.5},{"date":"2026-08-20","open":6200,"high":6270,"low":5940,"close":6050,"volume":16331,"rsi_14":65.49,"sma_20":6121.0,"sma_60":6780.33,"sma_120":8556.75},{"date":"2026-08-21","open":6050,"high":6060,"low":5800,"close":5860,"volume":12525,"rsi_14":54.66,"sma_20":6104.0,"sma_60":6729.0,"sma_120":8508.58},{"date":"2026-08-24","open":5860,"high":5990,"low":5640,"close":5690,"volume":25797,"rsi_14":48.97,"sma_20":6098.5,"sma_60":6685.17,"sma_120":8458.75},{"date":"2026-08-25","open":5690,"high":5900,"low":5500,"close":5860,"volume":28817,"rsi_14":40.38,"sma_20":6090.0,"sma_60":6644.67,"sma_120":8414.25},{"date":"2026-08-26","open":5860,"high":5960,"low":5660,"close":5870,"volume":20832,"rsi_14":28.74,"sma_20":6095.5,"sma_60":6599.17,"sma_120":8375.25},{"date":"2026-08-27","open":5900,"high":5990,"low":5800,"close":5870,"volume":21973,"rsi_14":32.26,"sma_20":6118.0,"sma_60":6564.0,"sma_120":8348.08},{"date":"2026-08-28","open":6000,"high":6050,"low":5810,"close":5980,"volume":13543,"rsi_14":37.2,"sma_20":6154.0,"sma_60":6536.33,"sma_120":8314.5},{"date":"2026-08-31","open":5980,"high":5980,"low":5750,"close":5950,"volume":4479,"rsi_14":26.9,"sma_20":6169.5,"sma_60":6504.0,"sma_120":8280.83},{"date":"2026-09-01","open":6100,"high":6100,"low":5780,"close":5910,"volume":19611,"rsi_14":26.35,"sma_20":6178.0,"sma_60":6473.5,"sma_120":8252.25},{"date":"2026-09-02","open":5800,"high":5890,"low":5550,"close":5600,"volume":20202,"rsi_14":25.0,"sma_20":6145.0,"sma_60":6450.5,"sma_120":8219.17},{"date":"2026-09-03","open":5720,"high":5740,"low":5410,"close":5470,"volume":15748,"rsi_14":22.62,"sma_20":6088.0,"sma_60":6421.17,"sma_120":8184.08},{"date":"2026-09-04","open":5470,"high":5670,"low":5470,"close":5630,"volume":14249,"rsi_14":25.71,"sma_20":6048.5,"sma_60":6394.5,"sma_120":8150.67},{"date":"2026-09-07","open":5640,"high":5700,"low":5450,"close":5590,"volume":18286,"rsi_14":28.48,"sma_20":6008.0,"sma_60":6367.67,"sma_120":8095.08},{"date":"2026-09-08","open":5590,"high":5750,"low":5560,"close":5610,"volume":11175,"rsi_14":33.33,"sma_20":5957.5,"sma_60":6352.83,"sma_120":8049.67},{"date":"2026-09-09","open":5640,"high":5640,"low":5520,"close":5590,"volume":9552,"rsi_14":33.57,"sma_20":5906.5,"sma_60":6348.0,"sma_120":8005.33},{"date":"2026-09-10","open":5590,"high":5690,"low":5500,"close":5630,"volume":11797,"rsi_14":40.8,"sma_20":5869.0,"sma_60":6346.17,"sma_120":7960.42},{"date":"2026-09-11","open":5510,"high":5710,"low":5510,"close":5670,"volume":7575,"rsi_14":49.11,"sma_20":5833.0,"sma_60":6344.83,"sma_120":7918.67},{"date":"2026-09-14","open":5650,"high":5670,"low":5380,"close":5500,"volume":18945,"rsi_14":33.93,"sma_20":5784.0,"sma_60":6312.0,"sma_120":7876.42},{"date":"2026-09-15","open":5320,"high":5570,"low":5320,"close":5480,"volume":16819,"rsi_14":32.74,"sma_20":5744.5,"sma_60":6299.5,"sma_120":7840.83},{"date":"2026-09-16","open":5500,"high":5750,"low":5300,"close":5560,"volume":17143,"rsi_14":37.19,"sma_20":5718.5,"sma_60":6278.83,"sma_120":7803.42},{"date":"2026-09-17","open":5450,"high":5790,"low":5300,"close":5460,"volume":34102,"rsi_14":28.33,"sma_20":5689.0,"sma_60":6261.33,"sma_120":7765.75},{"date":"2026-09-18","open":5430,"high":5900,"low":5310,"close":5550,"volume":19058,"rsi_14":34.13,"sma_20":5673.5,"sma_60":6239.33,"sma_120":7727.0},{"date":"2026-09-21","open":5540,"high":5640,"low":5320,"close":5490,"volume":16417,"rsi_14":33.59,"sma_20":5663.5,"sma_60":6212.5,"sma_120":7688.67},{"date":"2026-09-22","open":5510,"high":5620,"low":5300,"close":5480,"volume":28755,"rsi_14":43.88,"sma_20":5644.5,"sma_60":6192.17,"sma_120":7650.33},{"date":"2026-09-23","open":5450,"high":5580,"low":5310,"close":5480,"volume":20488,"rsi_14":50.59,"sma_20":5625.0,"sma_60":6144.67,"sma_120":7614.25},{"date":"2026-09-28","open":5480,"high":5820,"low":5390,"close":5600,"volume":41266,"rsi_14":48.15,"sma_20":5611.5,"sma_60":6095.83,"sma_120":7577.17},{"date":"2026-09-29","open":5670,"high":5670,"low":5400,"close":5540,"volume":11593,"rsi_14":46.99,"sma_20":5589.5,"sma_60":6039.33,"sma_120":7541.33},{"date":"2026-09-30","open":5550,"high":5720,"low":5200,"close":5720,"volume":41792,"rsi_14":55.56,"sma_20":5578.0,"sma_60":5997.67,"sma_120":7506.5},{"date":"2026-10-01","open":5410,"high":5590,"low":5390,"close":5590,"volume":19933,"rsi_14":50.0,"sma_20":5562.0,"sma_60":5956.83,"sma_120":7469.33},{"date":"2026-10-02","open":5590,"high":5750,"low":5460,"close":5670,"volume":20907,"rsi_14":51.75,"sma_20":5565.5,"sma_60":5928.33,"sma_120":7430.17},{"date":"2026-10-06","open":5680,"high":5850,"low":5590,"close":5730,"volume":32200,"rsi_14":52.59,"sma_20":5578.5,"sma_60":5906.0,"sma_120":7391.17},{"date":"2026-10-07","open":5650,"high":5820,"low":5570,"close":5640,"volume":30017,"rsi_14":56.48,"sma_20":5579.0,"sma_60":5891.67,"sma_120":7353.92},{"date":"2026-10-08","open":5620,"high":5690,"low":5500,"close":5650,"volume":13152,"rsi_14":57.94,"sma_20":5582.0,"sma_60":5881.67,"sma_120":7316.25},{"date":"2026-10-12","open":5600,"high":5740,"low":5130,"close":5360,"volume":21193,"rsi_14":42.19,"sma_20":5569.5,"sma_60":5860.33,"sma_120":7275.0},{"date":"2026-10-13","open":5030,"high":5680,"low":5010,"close":5200,"volume":25824,"rsi_14":40.3,"sma_20":5550.0,"sma_60":5841.5,"sma_120":7228.5},{"date":"2026-10-14","open":5100,"high":5350,"low":5030,"close":5230,"volume":26233,"rsi_14":37.5,"sma_20":5530.0,"sma_60":5825.33,"sma_120":7182.08},{"date":"2026-10-15","open":4850,"high":5090,"low":4555,"close":4730,"volume":49760,"rsi_14":27.91,"sma_20":5483.0,"sma_60":5797.17,"sma_120":7127.25},{"date":"2026-10-16","open":4700,"high":5040,"low":4650,"close":4770,"volume":20796,"rsi_14":29.71,"sma_20":5446.5,"sma_60":5775.5,"sma_120":7073.0},{"date":"2026-10-19","open":4650,"high":5090,"low":4650,"close":4970,"volume":14500,"rsi_14":36.92,"sma_20":5421.0,"sma_60":5759.17,"sma_120":7021.25},{"date":"2026-10-20","open":4910,"high":5080,"low":4865,"close":5040,"volume":7329,"rsi_14":35.26,"sma_20":5395.0,"sma_60":5743.17,"sma_120":6969.0},{"date":"2026-10-21","open":5000,"high":5060,"low":4840,"close":4950,"volume":13238,"rsi_14":34.72,"sma_20":5369.5,"sma_60":5726.5,"sma_120":6916.75},{"date":"2026-10-22","open":4890,"high":5070,"low":4715,"close":4915,"volume":15057,"rsi_14":27.45,"sma_20":5337.75,"sma_60":5705.08,"sma_120":6865.29},{"date":"2026-10-23","open":4815,"high":4860,"low":4489,"close":4860,"volume":20851}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":247.07,"pbr":0.99,"per":19.67,"roa":0.74,"roe":0.86,"grade":"C","comment":"PER 19.33배, ROE 0.86%","revenue":35842832557.0,"analysis":"PER 19.3배입니다. ROE 0.9%입니다. 시가총액 564.55억. 매출 358.43억, 영업이익 17.27억.","eps_basis":"TTM","debt_ratio":0.1674060418753213,"market_cap":57459823740,"net_income":3238108227.0,"total_debt":9747092858.0,"ttm_window":"2025Q3~2026Q2","gross_margin":36.87,"total_assets":67971352561.0,"total_equity":58224259703.0,"profit_margin":9.03,"revenue_basis":"TTM","dividend_yield":0.77,"net_income_basis":"TTM","operating_income":1726852903.0,"operating_margin":4.82,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":4860.0,"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":"2025-01-24","close":10716.6211},{"date":"2025-01-31","close":11232.6074},{"date":"2025-02-03","close":13276.7031},{"date":"2025-02-04","close":12949.251},{"date":"2025-02-05","close":12472.957},{"date":"2025-02-06","close":12125.6592},{"date":"2025-02-07","close":12979.0195},{"date":"2025-02-10","close":16868.7559},{"date":"2025-02-11","close":16580.9941},{"date":"2025-02-12","close":15529.1787},{"date":"2025-02-13","close":15062.8066},{"date":"2025-02-14","close":14417.8252},{"date":"2025-02-17","close":14636.127},{"date":"2025-02-18","close":15023.1152},{"date":"2025-02-19","close":14576.5898},{"date":"2025-02-20","close":14288.8291},{"date":"2025-02-21","close":13941.5303},{"date":"2025-02-24","close":13078.2471},{"date":"2025-02-25","close":13177.4756},{"date":"2025-02-26","close":12850.0234},{"date":"2025-02-27","close":12532.4932},{"date":"2025-02-28","close":11907.3574},{"date":"2025-03-04","close":11242.5293},{"date":"2025-03-05","close":11698.9785},{"date":"2025-03-06","close":11490.5996},{"date":"2025-03-07","close":11311.9893},{"date":"2025-03-10","close":11470.7539},{"date":"2025-03-11","close":11163.1475},{"date":"2025-03-12","close":11431.0625},{"date":"2025-03-13","close":11173.0703},{"date":"2025-03-14","close":11311.9893},{"date":"2025-03-17","close":11520.3682},{"date":"2025-03-18","close":11331.835},{"date":"2025-03-19","close":11698.9785},{"date":"2025-03-20","close":11431.0625},{"date":"2025-03-21","close":11063.9189},{"date":"2025-03-24","close":10855.541},{"date":"2025-03-25","close":10538.0107},{"date":"2025-03-26","close":10696.7764},{"date":"2025-03-27","close":10101.4082},{"date":"2025-03-28","close":10061.7168},{"date":"2025-03-31","close":9833.4922},{"date":"2025-04-01","close":10121.2539},{"date":"2025-04-02","close":9823.5693},{"date":"2025-04-03","close":10031.9482},{"date":"2025-04-04","close":10012.1025},{"date":"2025-04-07","close":9773.9561},{"date":"2025-04-08","close":11937.126},{"date":"2025-04-09","close":11808.1289},{"date":"2025-04-10","close":12621.7988},{"date":"2025-04-11","close":12214.9639},{"date":"2025-04-14","close":14874.2734},{"date":"2025-04-15","close":16094.7783},{"date":"2025-04-16","close":16104.7002},{"date":"2025-04-17","close":15807.0166},{"date":"2025-04-18","close":15132.2666},{"date":"2025-04-21","close":15975.7041},{"date":"2025-04-22","close":14794.8916},{"date":"2025-04-23","close":14298.751},{"date":"2025-04-24","close":13812.5342},{"date":"2025-04-25","close":13812.5342},{"date":"2025-04-28","close":13058.4014},{"date":"2025-04-29","close":13375.9316},{"date":"2025-04-30","close":12919.4824},{"date":"2025-05-02","close":12681.335},{"date":"2025-05-07","close":13227.0889},{"date":"2025-05-08","close":13852.2256},{"date":"2025-05-09","close":14169.7549},{"date":"2025-05-12","close":13941.5303},{"date":"2025-05-13","close":13524.7734},{"date":"2025-05-14","close":13524.7734},{"date":"2025-05-15","close":13187.3984},{"date":"2025-05-16","close":12721.0264},{"date":"2025-05-19","close":12740.8721},{"date":"2025-05-20","close":12592.0303},{"date":"2025-05-21","close":12592.0303},{"date":"2025-05-22","close":11956.9717},{"date":"2025-05-23","close":11808.1289},{"date":"2025-05-26","close":12036.3535},{"date":"2025-05-27","close":12324.1143},{"date":"2025-05-28","close":12393.5742},{"date":"2025-05-29","close":12572.1846},{"date":"2025-05-30","close":12502.7246},{"date":"2025-06-02","close":13336.2402},{"date":"2025-06-04","close":15370.4141},{"date":"2025-06-05","close":15807.0166},{"date":"2025-06-09","close":19051.7715},{"date":"2025-06-10","close":19101.3848},{"date":"2025-06-11","close":18952.543},{"date":"2025-06-12","close":16987.8301},{"date":"2025-06-13","close":17662.5801},{"date":"2025-06-16","close":17583.1973},{"date":"2025-06-17","close":17612.9668},{"date":"2025-06-18","close":18615.168},{"date":"2025-06-19","close":18109.1055},{"date":"2025-06-20","close":16541.3047},{"date":"2025-06-23","close":16928.293},{"date":"2025-06-24","close":17394.6641},{"date":"2025-06-25","close":16868.7559},{"date":"2025-06-26","close":16025.3184},{"date":"2025-06-27","close":15797.0938},{"date":"2025-06-30","close":15608.5605},{"date":"2025-07-01","close":15648.252},{"date":"2025-07-02","close":15191.8037},{"date":"2025-07-03","close":15082.6523},{"date":"2025-07-04","close":14864.3506},{"date":"2025-07-07","close":15112.4209},{"date":"2025-07-08","close":15241.417},{"date":"2025-07-09","close":15578.792},{"date":"2025-07-10","close":15826.8623},{"date":"2025-07-11","close":15479.5645},{"date":"2025-07-14","close":14943.7334},{"date":"2025-07-15","close":15142.1895},{"date":"2025-07-16","close":15360.4912},{"date":"2025-07-17","close":15281.1084},{"date":"2025-07-18","close":14963.5791},{"date":"2025-07-21","close":14933.8105},{"date":"2025-07-22","close":14169.7549},{"date":"2025-07-23","close":14080.4502},{"date":"2025-07-24","close":14010.9902},{"date":"2025-07-25","close":14526.9756},{"date":"2025-07-28","close":14288.8291},{"date":"2025-07-29","close":14020.9131},{"date":"2025-07-30","close":13941.5303},{"date":"2025-07-31","close":14030.8359},{"date":"2025-08-01","close":13237.0117},{"date":"2025-08-04","close":13504.9277},{"date":"2025-08-05","close":13326.3174},{"date":"2025-08-06","close":13326.3174},{"date":"2025-08-07","close":13296.5488},{"date":"2025-08-08","close":13256.8574},{"date":"2025-08-11","close":13187.3984},{"date":"2025-08-12","close":13336.2402},{"date":"2025-08-13","close":13296.5488},{"date":"2025-08-14","close":13415.6221},{"date":"2025-08-18","close":13366.0088},{"date":"2025-08-19","close":13227.0889},{"date":"2025-08-20","close":12592.0303},{"date":"2025-08-21","close":12522.5703},{"date":"2025-08-22","close":12373.7285},{"date":"2025-08-25","close":12959.1738},{"date":"2025-08-26","close":12740.8721},{"date":"2025-08-27","close":12840.1006},{"date":"2025-08-28","close":12611.876},{"date":"2025-08-29","close":12562.2617},{"date":"2025-09-01","close":12145.5039},{"date":"2025-09-02","close":12651.5674},{"date":"2025-09-03","close":12433.2656},{"date":"2025-09-04","close":12621.7988},{"date":"2025-09-05","close":13187.3984},{"date":"2025-09-08","close":13246.9346},{"date":"2025-09-09","close":13296.5488},{"date":"2025-09-10","close":13514.8506},{"date":"2025-09-11","close":13832.3799},{"date":"2025-09-12","close":14755.2002},{"date":"2025-09-15","close":15400.1816},{"date":"2025-09-16","close":14983.4248},{"date":"2025-09-17","close":15171.958},{"date":"2025-09-18","close":16045.1641},{"date":"2025-09-19","close":15640.0},{"date":"2025-09-22","close":14884.1963},{"date":"2025-09-23","close":15281.1084},{"date":"2025-09-24","close":15112.4209},{"date":"2025-09-25","close":14636.127},{"date":"2025-09-26","close":14001.0674},{"date":"2025-09-29","close":14050.6816},{"date":"2025-09-30","close":13792.6885},{"date":"2025-10-01","close":14675.8174},{"date":"2025-10-02","close":14457.5166},{"date":"2025-10-10","close":14189.6006},{"date":"2025-10-13","close":13891.917},{"date":"2025-10-14","close":13693.4609},{"date":"2025-10-15","close":13673.6152},{"date":"2025-10-16","close":13395.7773},{"date":"2025-10-17","close":13078.2471},{"date":"2025-10-20","close":13167.5527},{"date":"2025-10-21","close":13197.3213},{"date":"2025-10-22","close":13276.7031},{"date":"2025-10-23","close":12949.251},{"date":"2025-10-24","close":12899.6367},{"date":"2025-10-27","close":13197.3213},{"date":"2025-10-28","close":13197.3213},{"date":"2025-10-29","close":13455.3135},{"date":"2025-10-30","close":12671.4131},{"date":"2025-10-31","close":13266.7803},{"date":"2025-11-03","close":14397.9795},{"date":"2025-11-04","close":14001.0674},{"date":"2025-11-05","close":12939.3281},{"date":"2025-11-06","close":12939.3281},{"date":"2025-11-07","close":12701.1807},{"date":"2025-11-10","close":12850.0234},{"date":"2025-11-11","close":12522.5703},{"date":"2025-11-12","close":12641.6445},{"date":"2025-11-13","close":12472.957},{"date":"2025-11-14","close":12066.1221},{"date":"2025-11-17","close":11907.3574},{"date":"2025-11-18","close":11292.1436},{"date":"2025-11-19","close":11500.5225},{"date":"2025-11-20","close":11728.7471},{"date":"2025-11-21","close":11182.9932},{"date":"2025-11-24","close":11083.7646},{"date":"2025-11-25","close":11192.916},{"date":"2025-11-26","close":11857.7432},{"date":"2025-11-27","close":11877.5889},{"date":"2025-11-28","close":12185.1953},{"date":"2025-12-01","close":12562.2617},{"date":"2025-12-02","close":12671.4131},{"date":"2025-12-03","close":12621.7988},{"date":"2025-12-04","close":12671.4131},{"date":"2025-12-05","close":12463.0342},{"date":"2025-12-08","close":12205.041},{"date":"2025-12-09","close":12006.585},{"date":"2025-12-10","close":11947.0488},{"date":"2025-12-11","close":11976.8164},{"date":"2025-12-12","close":12998.8652},{"date":"2025-12-15","close":12601.9531},{"date":"2025-12-16","close":11847.8203},{"date":"2025-12-17","close":11460.8311},{"date":"2025-12-18","close":11500.5225},{"date":"2025-12-19","close":11609.6729},{"date":"2025-12-22","close":11728.7471},{"date":"2025-12-23","close":11302.0664},{"date":"2025-12-24","close":11044.0742},{"date":"2025-12-26","close":10925.0},{"date":"2025-12-29","close":11300.0},{"date":"2025-12-30","close":11300.0},{"date":"2026-01-02","close":11750.0},{"date":"2026-01-05","close":11800.0},{"date":"2026-01-06","close":11600.0},{"date":"2026-01-07","close":11250.0},{"date":"2026-01-08","close":11100.0},{"date":"2026-01-09","close":11100.0},{"date":"2026-01-12","close":11150.0},{"date":"2026-01-13","close":10910.0},{"date":"2026-01-14","close":10310.0},{"date":"2026-01-15","close":10220.0},{"date":"2026-01-16","close":10340.0},{"date":"2026-01-19","close":10050.0},{"date":"2026-01-20","close":10540.0},{"date":"2026-01-21","close":10800.0},{"date":"2026-01-22","close":10720.0},{"date":"2026-01-23","close":11310.0},{"date":"2026-01-26","close":11850.0},{"date":"2026-01-27","close":12580.0},{"date":"2026-01-28","close":12120.0},{"date":"2026-01-29","close":12150.0},{"date":"2026-01-30","close":11900.0},{"date":"2026-02-02","close":12570.0},{"date":"2026-02-03","close":13490.0},{"date":"2026-02-04","close":12490.0},{"date":"2026-02-05","close":11760.0},{"date":"2026-02-06","close":11220.0},{"date":"2026-02-09","close":11500.0},{"date":"2026-02-10","close":12500.0},{"date":"2026-02-11","close":12170.0},{"date":"2026-02-12","close":11840.0},{"date":"2026-02-13","close":11600.0},{"date":"2026-02-19","close":12010.0},{"date":"2026-02-20","close":12010.0},{"date":"2026-02-23","close":11790.0},{"date":"2026-02-24","close":11540.0},{"date":"2026-02-25","close":11640.0},{"date":"2026-02-26","close":11670.0},{"date":"2026-02-27","close":11200.0},{"date":"2026-03-03","close":10550.0},{"date":"2026-03-04","close":9130.0},{"date":"2026-03-05","close":10010.0},{"date":"2026-03-06","close":9990.0},{"date":"2026-03-09","close":9340.0},{"date":"2026-03-10","close":9570.0},{"date":"2026-03-11","close":9680.0},{"date":"2026-03-12","close":9640.0},{"date":"2026-03-13","close":12260.0},{"date":"2026-03-16","close":11060.0},{"date":"2026-03-17","close":10910.0},{"date":"2026-03-18","close":11020.0},{"date":"2026-03-19","close":10680.0},{"date":"2026-03-20","close":10570.0},{"date":"2026-03-23","close":9750.0},{"date":"2026-03-24","close":10050.0},{"date":"2026-03-25","close":9980.0},{"date":"2026-03-26","close":10200.0},{"date":"2026-03-27","close":10090.0},{"date":"2026-03-30","close":10080.0},{"date":"2026-03-31","close":9810.0},{"date":"2026-04-01","close":10100.0},{"date":"2026-04-02","close":9840.0},{"date":"2026-04-03","close":9900.0},{"date":"2026-04-06","close":10050.0},{"date":"2026-04-07","close":10370.0},{"date":"2026-04-08","close":10410.0},{"date":"2026-04-09","close":10110.0},{"date":"2026-04-10","close":10170.0},{"date":"2026-04-13","close":10310.0},{"date":"2026-04-14","close":10780.0},{"date":"2026-04-15","close":10800.0},{"date":"2026-04-16","close":11310.0},{"date":"2026-04-17","close":11280.0},{"date":"2026-04-20","close":11180.0},{"date":"2026-04-21","close":11310.0},{"date":"2026-04-22","close":11220.0},{"date":"2026-04-23","close":11090.0},{"date":"2026-04-24","close":11160.0},{"date":"2026-04-27","close":11500.0},{"date":"2026-04-28","close":11410.0},{"date":"2026-04-29","close":11350.0},{"date":"2026-04-30","close":11150.0},{"date":"2026-05-04","close":11080.0},{"date":"2026-05-06","close":10670.0},{"date":"2026-05-07","close":10200.0},{"date":"2026-05-08","close":10090.0},{"date":"2026-05-11","close":9870.0},{"date":"2026-05-12","close":9500.0},{"date":"2026-05-13","close":9530.0},{"date":"2026-05-14","close":9550.0},{"date":"2026-05-15","close":9130.0},{"date":"2026-05-18","close":9170.0},{"date":"2026-05-19","close":9020.0},{"date":"2026-05-20","close":8720.0},{"date":"2026-05-21","close":8700.0},{"date":"2026-05-22","close":9130.0},{"date":"2026-05-26","close":8940.0},{"date":"2026-05-27","close":8320.0},{"date":"2026-05-28","close":8290.0},{"date":"2026-05-29","close":8600.0},{"date":"2026-06-01","close":7980.0},{"date":"2026-06-02","close":7640.0},{"date":"2026-06-04","close":7890.0},{"date":"2026-06-05","close":7740.0},{"date":"2026-06-08","close":6980.0},{"date":"2026-06-09","close":7230.0},{"date":"2026-06-10","close":7230.0},{"date":"2026-06-11","close":7200.0},{"date":"2026-06-12","close":6500.0},{"date":"2026-06-15","close":5880.0},{"date":"2026-06-16","close":5740.0},{"date":"2026-06-17","close":5750.0},{"date":"2026-06-18","close":7470.0},{"date":"2026-06-19","close":6230.0},{"date":"2026-06-22","close":6800.0},{"date":"2026-06-23","close":6510.0},{"date":"2026-06-24","close":6870.0},{"date":"2026-06-25","close":7100.0},{"date":"2026-06-26","close":6700.0},{"date":"2026-06-29","close":8330.0},{"date":"2026-06-30","close":8530.0},{"date":"2026-07-01","close":8930.0},{"date":"2026-07-02","close":8220.0},{"date":"2026-07-03","close":8040.0},{"date":"2026-07-06","close":7380.0},{"date":"2026-07-07","close":7070.0},{"date":"2026-07-08","close":6500.0},{"date":"2026-07-09","close":6250.0},{"date":"2026-07-10","close":6640.0},{"date":"2026-07-13","close":6330.0},{"date":"2026-07-14","close":6200.0},{"date":"2026-07-15","close":6420.0},{"date":"2026-07-16","close":6070.0},{"date":"2026-07-20","close":5950.0},{"date":"2026-07-21","close":6000.0},{"date":"2026-07-22","close":5950.0},{"date":"2026-07-23","close":6200.0},{"date":"2026-07-24","close":5800.0},{"date":"2026-07-27","close":6030.0},{"date":"2026-07-28","close":5760.0},{"date":"2026-07-29","close":5420.0},{"date":"2026-07-30","close":5260.0},{"date":"2026-07-31","close":5640.0},{"date":"2026-08-03","close":5740.0},{"date":"2026-08-04","close":6260.0},{"date":"2026-08-05","close":6610.0},{"date":"2026-08-06","close":6420.0},{"date":"2026-08-07","close":6400.0},{"date":"2026-08-10","close":6620.0},{"date":"2026-08-11","close":6610.0},{"date":"2026-08-12","close":6380.0},{"date":"2026-08-13","close":6390.0},{"date":"2026-08-14","close":6480.0},{"date":"2026-08-18","close":6270.0},{"date":"2026-08-19","close":6080.0},{"date":"2026-08-20","close":6050.0},{"date":"2026-08-21","close":5860.0},{"date":"2026-08-24","close":5690.0},{"date":"2026-08-25","close":5860.0},{"date":"2026-08-26","close":5870.0},{"date":"2026-08-27","close":5870.0},{"date":"2026-08-28","close":5980.0},{"date":"2026-08-31","close":5950.0},{"date":"2026-09-01","close":5910.0},{"date":"2026-09-02","close":5600.0},{"date":"2026-09-03","close":5470.0},{"date":"2026-09-04","close":5630.0},{"date":"2026-09-07","close":5590.0},{"date":"2026-09-08","close":5610.0},{"date":"2026-09-09","close":5590.0},{"date":"2026-09-10","close":5630.0},{"date":"2026-09-11","close":5670.0},{"date":"2026-09-14","close":5500.0},{"date":"2026-09-15","close":5480.0},{"date":"2026-09-16","close":5560.0},{"date":"2026-09-17","close":5460.0},{"date":"2026-09-18","close":5550.0},{"date":"2026-09-21","close":5490.0},{"date":"2026-09-22","close":5480.0},{"date":"2026-09-23","close":5480.0},{"date":"2026-09-28","close":5600.0},{"date":"2026-09-29","close":5540.0},{"date":"2026-09-30","close":5720.0},{"date":"2026-10-01","close":5590.0},{"date":"2026-10-02","close":5670.0},{"date":"2026-10-06","close":5730.0},{"date":"2026-10-07","close":5640.0},{"date":"2026-10-08","close":5650.0},{"date":"2026-10-12","close":5360.0},{"date":"2026-10-13","close":5200.0},{"date":"2026-10-14","close":5230.0},{"date":"2026-10-15","close":4730.0},{"date":"2026-10-16","close":4770.0},{"date":"2026-10-19","close":4970.0},{"date":"2026-10-20","close":5040.0},{"date":"2026-10-21","close":4950.0},{"date":"2026-10-22","close":4915.0},{"date":"2026-10-23","close":4645.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":3158.0,"foreign_net":-3158.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":1167.0,"foreign_net":-1167.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-675.0,"foreign_net":675.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-6211.0,"foreign_net":6211.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-5701.0,"foreign_net":5701.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":2703.0,"foreign_net":-2803.0,"institution_net":100.0},{"date":"2026-10-14","retail_net":1420.0,"foreign_net":-1420.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-289.0,"foreign_net":289.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":5211.0,"foreign_net":-5211.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":3165.0,"foreign_net":-3165.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":4110.0,"foreign_net":-4110.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":526.0,"foreign_net":-526.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-3437.0,"foreign_net":3437.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-9620.0,"foreign_net":9677.0,"institution_net":-57.0},{"date":"2026-09-30","retail_net":-8721.0,"foreign_net":8664.0,"institution_net":57.0},{"date":"2026-09-29","retail_net":2392.0,"foreign_net":-2392.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-11291.0,"foreign_net":11291.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":2791.0,"foreign_net":-2791.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-6630.0,"foreign_net":6630.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-1534.0,"foreign_net":1534.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":-5992.0,"foreign_net":7127.0,"institution_net":-1135.0},{"date":"2026-09-17","retail_net":2610.0,"foreign_net":-2610.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":4634.0,"foreign_net":-4634.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":593.0,"foreign_net":-593.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":1985.0,"foreign_net":-1985.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-376.0,"foreign_net":376.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":545.0,"foreign_net":-522.0,"institution_net":-23.0},{"date":"2026-09-09","retail_net":1970.0,"foreign_net":-1970.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":2072.0,"foreign_net":-2072.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-609.0,"foreign_net":609.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":3158.0,"foreign_net":-3158.0,"institution_net":0},"d3":{"retail_net":3650.0,"foreign_net":-3650.0,"institution_net":0},"d7":{"retail_net":-4139.0,"foreign_net":4039.0,"institution_net":100.0},"d14":{"retail_net":-4473.0,"foreign_net":4430.0,"institution_net":43.0},"d30":{"retail_net":-20034.0,"foreign_net":21092.0,"institution_net":-1058.0}},"analysis":"최근 5일 외국인 순매수 8262.00, 기관 순매수 0.00. 30일 누적: 외국인 2.11만, 기관 -1058.00.","foreign_flow":8262.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":4860.0,"low_30d":4555.0,"support":4689.5,"high_30d":5900.0,"change_1d":-1.1,"change_7d":-3.9,"change_30d":-14.9,"resistance":5765.5,"position_in_range":23.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.95,"per":104.87,"quarter":"2025-Q1"},{"pbr":7.63,"per":61.03,"quarter":"2025-Q2"},{"pbr":6.58,"per":40.98,"quarter":"2025-Q3"},{"pbr":5.22,"per":84.49,"quarter":"2025-Q4"},{"pbr":4.67,"per":29.79,"quarter":"2026-Q1"},{"pbr":4.58,"per":34.52,"quarter":"2026-Q2"},{"pbr":0.99,"per":19.67,"quarter":"현재"}],"timeline":[{"close":9833.4922,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":15608.5605,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":13792.6885,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":11300.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":9810.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":8530.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":5.6,"pbr_5y_low":4.58,"per_5y_avg":59.28,"per_5y_low":29.79,"current_pbr":0.99,"current_per":19.67,"pbr_5y_high":7.63,"per_5y_high":104.87,"pbr_5y_median":5.08,"per_5y_median":51.0,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 27 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - INFRASTRUCTURE"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +3.0%"},"momentum":{"grade":"D","reason":"RSI 27"},"valuation":{"grade":"C","reason":"PER 19.33x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.9%"},"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":0.74,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.86,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.54,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.17,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":36.87,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":4.82,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":9.03,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.95,"per":104.87,"close":9833.4922,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":7.63,"per":61.03,"close":15608.5605,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":6.58,"per":40.98,"close":13792.6885,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":5.22,"per":84.49,"close":11300.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.67,"per":29.79,"close":9810.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":4.58,"per":34.52,"close":8530.0,"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":"19.3배"},{"label":"PBR","value":"1.0배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"0.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"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":38.37,"pbr":null,"per":null,"roa":0.007398520215537719,"roe":0.008637077200555437,"revenue":7433414909.0,"market_cap":null,"net_income":502887426.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3687320017185388,"total_assets":67971352561.0,"total_equity":58224259703.0,"profit_margin":0.06765227451398273,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-165198420.0,"operating_margin":-0.022223758800277132},{"eps":-77.56,"pbr":2.15,"per":82.76,"roa":-0.013780823443884108,"roe":-0.015491715864874406,"revenue":7217622909.0,"market_cap":145200000000.0,"net_income":-1016402149.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.35486903725687563,"total_assets":73754819742.0,"total_equity":65609397814.0,"profit_margin":-0.14082228481798342,"dividend_yield":0.77,"fiscal_quarter":"Q1","operating_income":-1426009153.0,"operating_margin":-0.1975732413537206},{"eps":165.15,"pbr":null,"per":null,"roa":0.029237486201102596,"roe":0.03196602199042134,"revenue":12378916496.0,"market_cap":null,"net_income":2164403404.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5130923119202209,"total_assets":74028368551.0,"total_equity":67709501190.0,"profit_margin":0.174845949134513,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2149006867.0,"operating_margin":0.17360217816271795},{"eps":121.11,"pbr":null,"per":null,"roa":0.021794983454866267,"roe":0.024206797129756007,"revenue":8812878243.0,"market_cap":null,"net_income":1587219546.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.572544082406654,"total_assets":72824994306.0,"total_equity":65569167928.0,"profit_margin":0.18010228919941293,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1169053609.0,"operating_margin":0.1326528719409655},{"eps":120.65,"pbr":null,"per":null,"roa":0.02244939120722324,"roe":0.024727245638442072,"revenue":8143813319.0,"market_cap":null,"net_income":1581199320.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5627412312249247,"total_assets":70433950988.0,"total_equity":63945630788.0,"profit_margin":0.19415957341642007,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":870617191.0,"operating_margin":0.10690534727371494},{"eps":-273.17,"pbr":null,"per":null,"roa":-0.05268800684185336,"roe":-0.0576437007908993,"revenue":5394633776.0,"market_cap":null,"net_income":-3580036093.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3234340829144729,"total_assets":67947836853.0,"total_equity":62106284709.0,"profit_margin":-0.6636291250996683,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4075087896.0,"operating_margin":-0.7553965783793365},{"eps":367.95,"pbr":null,"per":null,"roa":0.08319255847979017,"roe":0.09390004245390315,"revenue":13392472971.0,"market_cap":null,"net_income":4822154188.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.6057004779897868,"total_assets":57963768348.0,"total_equity":51354121489.0,"profit_margin":0.36006450776058097,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4627032079.0,"operating_margin":0.34549497236390575},{"eps":40.32,"pbr":null,"per":null,"roa":0.009897215645115686,"roe":0.011357750023016935,"revenue":7719801201.0,"market_cap":null,"net_income":528378893.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.42367385815276254,"total_assets":53386620232.0,"total_equity":46521440596.0,"profit_margin":0.06844462431643387,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":78634671.0,"operating_margin":0.010186100516398518},{"eps":-41.33,"pbr":null,"per":null,"roa":-0.010414961933117313,"roe":-0.011791190016341083,"revenue":6538258290.0,"market_cap":null,"net_income":-541698626.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.42009965852847947,"total_assets":52011580021.0,"total_equity":45940963147.0,"profit_margin":-0.08285060056873342,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-776988802.0,"operating_margin":-0.11883727554605372},{"eps":-134.15,"pbr":null,"per":null,"roa":-0.03361195374965124,"roe":-0.03810340655902616,"revenue":7270124863.0,"market_cap":null,"net_income":-1758088046.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.26002019671226656,"total_assets":52305440472.0,"total_equity":46139917786.0,"profit_margin":-0.24182363840096813,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2225845424.0,"operating_margin":-0.30616330062335545},{"eps":342.48,"pbr":null,"per":null,"roa":0.08100451505055596,"roe":0.09208703991211092,"revenue":13401120094.0,"market_cap":null,"net_income":4488359363.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5741487674933152,"total_assets":55408755428.0,"total_equity":48740402203.0,"profit_margin":0.33492419525510747,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4359195294.0,"operating_margin":0.3252858912854393},{"eps":15.65,"pbr":null,"per":null,"roa":0.0039890841402382094,"roe":0.004651521532421527,"revenue":8138942351.0,"market_cap":null,"net_income":205060173.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.45359997562169735,"total_assets":51405326584.0,"total_equity":44084536978.0,"profit_margin":0.025194941081601967,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":63606529.0,"operating_margin":0.007815085333806907}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":232.79,"per":48.25,"date":"2025-01","close":11232.61,"source":"reported"},{"eps":232.79,"per":51.15,"date":"2025-02","close":11907.36,"source":"reported"},{"eps":93.77,"per":104.87,"date":"2025-03","close":9833.49,"source":"reported"},{"eps":93.77,"per":137.78,"date":"2025-04","close":12919.48,"source":"reported"},{"eps":93.77,"per":133.33,"date":"2025-05","close":12502.72,"source":"reported"},{"eps":255.75,"per":61.03,"date":"2025-06","close":15608.56,"source":"reported"},{"eps":255.75,"per":54.86,"date":"2025-07","close":14030.84,"source":"reported"},{"eps":255.75,"per":49.12,"date":"2025-08","close":12562.26,"source":"reported"},{"eps":336.54,"per":40.98,"date":"2025-09","close":13792.69,"source":"reported"},{"eps":336.54,"per":39.42,"date":"2025-10","close":13266.78,"source":"reported"},{"eps":336.54,"per":36.21,"date":"2025-11","close":12185.2,"source":"reported"},{"eps":133.74,"per":84.49,"date":"2025-12","close":11300.0,"source":"reported"},{"eps":133.74,"per":88.98,"date":"2026-01","close":11900.0,"source":"reported"},{"eps":133.74,"per":83.74,"date":"2026-02","close":11200.0,"source":"reported"},{"eps":329.35,"per":29.79,"date":"2026-03","close":9810.0,"source":"reported"},{"eps":329.35,"per":33.85,"date":"2026-04","close":11150.0,"source":"reported"},{"eps":329.35,"per":26.11,"date":"2026-05","close":8600.0,"source":"reported"},{"eps":247.07,"per":34.52,"date":"2026-06","close":8530.0,"source":"reported"},{"eps":247.07,"per":22.83,"date":"2026-07","close":5640.0,"source":"reported"},{"eps":247.07,"per":24.08,"date":"2026-08","close":5950.0,"source":"reported"},{"eps":247.07,"per":23.15,"date":"2026-09","close":5720.0,"source":"reported"},{"eps":247.07,"per":18.8,"date":"2026-10","close":4645.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":55.79,"std":34.3,"count":22,"current":18.8,"lower_1sd":21.48,"upper_1sd":90.09},"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":"와이즈넛","phase":"above-fold","symbol_resolved":true}