{"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":"2026-10-23T09:55:12.113096+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-70.9,"direction":"higher_better","percentile":15},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-7.9,"direction":"higher_better","percentile":40}],"summary":"매출 -70.9%","percentile":28},"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":27.3,"direction":null,"percentile":27},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-9.6,"direction":"higher_better","percentile":34}],"summary":"RSI 27","percentile":30},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -535원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -535, PBR 2.95x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":7.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-2735.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-1821.6,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 7.5%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.44,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.36,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-8.6,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.11,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.4x, 순차입금비율 1.4x","percentile":26}},"signals":[],"summary":"온코크로스(382150)은 Technology 섹터 KR 시장 종목입니다, 시가총액 399.71억. 현재가 3,065원, 전일 대비 -0.6%, 30일 -9.6%. ROE 7.5%. 기술적 시그널: RSI 27(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 1.56만, 기관 순매수 149.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 27 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-101.9200223903099,"grade":"C","trend":"하락","atr_14":246.07142857142858,"rsi_14":27.272727272727266,"sma_20":3497.0,"sma_60":3438.8333333333335,"comment":"하락 추세, RSI 27","analysis":"RSI(14) 27.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-101.92)가 시그널선(-56.58)을 하회합니다(데드크로스). SMA20 3497, SMA60 3439 — 혼조세입니다. 볼린저밴드 2933~4061 (현재 위치 12%).","bb_lower":2932.8244953917265,"bb_upper":4061.1755046082735,"macd_signal":-56.582129041381414},"change_pct":-0.65,"chart_data":[{"date":"2024-12-18","open":12650,"high":14450,"low":8920,"close":8960,"volume":38941640},{"date":"2024-12-19","open":8600,"high":10280,"low":8160,"close":8550,"volume":15425625},{"date":"2024-12-20","open":8400,"high":9130,"low":8080,"close":8360,"volume":5450927},{"date":"2024-12-23","open":8430,"high":8990,"low":8200,"close":8390,"volume":3259522},{"date":"2024-12-24","open":8250,"high":8320,"low":7380,"close":7430,"volume":1522675},{"date":"2024-12-26","open":7500,"high":8240,"low":7210,"close":7220,"volume":1892817},{"date":"2024-12-27","open":7090,"high":7450,"low":6500,"close":6500,"volume":933869},{"date":"2024-12-30","open":6290,"high":6710,"low":6290,"close":6340,"volume":383374,"rsi_14":1.12},{"date":"2025-01-02","open":6400,"high":6650,"low":6260,"close":6330,"volume":322197,"rsi_14":1.32},{"date":"2025-01-03","open":6500,"high":8050,"low":6310,"close":7530,"volume":6120373,"rsi_14":37.39},{"date":"2025-01-06","open":7700,"high":9170,"low":7360,"close":8580,"volume":12987559,"rsi_14":52.2,"sma_20":7542.0},{"date":"2025-01-07","open":8400,"high":9290,"low":8360,"close":8490,"volume":5129923,"rsi_14":65.41,"sma_20":7520.0},{"date":"2025-01-08","open":8530,"high":9200,"low":8270,"close":8440,"volume":3284796,"rsi_14":68.6,"sma_20":7525.0},{"date":"2025-01-09","open":8800,"high":10100,"low":8720,"close":8910,"volume":13013046,"rsi_14":89.77,"sma_20":7577.0},{"date":"2025-01-10","open":9130,"high":9650,"low":8720,"close":8720,"volume":3420759,"rsi_14":88.89,"sma_20":7706.0},{"date":"2025-01-13","open":8630,"high":9270,"low":8510,"close":8730,"volume":1435251,"rsi_14":89.22,"sma_20":7857.0},{"date":"2025-01-14","open":8710,"high":9000,"low":8020,"close":8300,"volume":1181242,"rsi_14":66.81,"sma_20":8037.0},{"date":"2025-01-15","open":8420,"high":8500,"low":7580,"close":7630,"volume":645679,"rsi_14":25.13,"sma_20":8166.0},{"date":"2025-01-16","open":7730,"high":8180,"low":7590,"close":7740,"volume":787074,"rsi_14":30.57,"sma_20":8236.5},{"date":"2025-01-17","open":7670,"high":8110,"low":7640,"close":7870,"volume":396082,"rsi_14":35.82,"sma_20":8341.0},{"date":"2025-01-20","open":7800,"high":7870,"low":6800,"close":6830,"volume":948912,"rsi_14":9.69,"sma_20":8253.5},{"date":"2025-01-21","open":6900,"high":7100,"low":6510,"close":6600,"volume":464242,"rsi_14":9.54,"sma_20":8071.5},{"date":"2025-01-22","open":6620,"high":7250,"low":6620,"close":6790,"volume":648961,"rsi_14":15.36,"sma_20":7894.5},{"date":"2025-01-23","open":7010,"high":7700,"low":6910,"close":7200,"volume":2227861,"rsi_14":30.22,"sma_20":7726.5},{"date":"2025-01-24","open":7570,"high":7910,"low":7310,"close":7330,"volume":1636109,"rsi_14":43.3,"sma_20":7571.5},{"date":"2025-01-31","open":7900,"high":9130,"low":7490,"close":8700,"volume":6445871,"rsi_14":63.71,"sma_20":7499.0},{"date":"2025-02-03","open":8850,"high":9850,"low":8620,"close":8900,"volume":4608530,"rsi_14":54.12,"sma_20":7798.0},{"date":"2025-02-04","open":8920,"high":10740,"low":8720,"close":9700,"volume":9946840,"rsi_14":56.68,"sma_20":7966.0},{"date":"2025-02-05","open":9880,"high":10250,"low":9600,"close":10060,"volume":3334551,"rsi_14":61.02,"sma_20":8152.5},{"date":"2025-02-06","open":10570,"high":13070,"low":10530,"close":13070,"volume":14261230,"rsi_14":73.9,"sma_20":8429.5},{"date":"2025-02-07","open":12600,"high":13400,"low":12080,"close":12430,"volume":8511800,"rsi_14":72.23,"sma_20":8622.0},{"date":"2025-02-10","open":12830,"high":14240,"low":12530,"close":13000,"volume":10957241,"rsi_14":79.22,"sma_20":8847.5},{"date":"2025-02-11","open":12990,"high":13590,"low":12670,"close":13200,"volume":3652970,"rsi_14":79.42,"sma_20":9085.5},{"date":"2025-02-12","open":14460,"high":15070,"low":11300,"close":11340,"volume":9953749,"rsi_14":65.76,"sma_20":9207.0},{"date":"2025-02-13","open":11140,"high":11670,"low":10650,"close":11150,"volume":2764406,"rsi_14":71.26,"sma_20":9328.5},{"date":"2025-02-14","open":11400,"high":11970,"low":10990,"close":11030,"volume":2249579,"rsi_14":72.04,"sma_20":9443.5},{"date":"2025-02-17","open":11480,"high":13240,"low":11340,"close":12950,"volume":8333190,"rsi_14":76.15,"sma_20":9676.0},{"date":"2025-02-18","open":12980,"high":13580,"low":12590,"close":13400,"volume":4399432,"rsi_14":76.23,"sma_20":9964.5},{"date":"2025-02-19","open":13800,"high":13810,"low":12530,"close":12800,"volume":2009017,"rsi_14":72.25,"sma_20":10217.5},{"date":"2025-02-20","open":12920,"high":16100,"low":12630,"close":13700,"volume":21621413,"rsi_14":71.15,"sma_20":10509.0},{"date":"2025-02-21","open":14210,"high":15050,"low":12790,"close":12850,"volume":8048453,"rsi_14":65.84,"sma_20":10810.0},{"date":"2025-02-24","open":12890,"high":13060,"low":12190,"close":12280,"volume":1232272,"rsi_14":60.54,"sma_20":11094.0},{"date":"2025-02-25","open":12040,"high":12990,"low":11710,"close":12720,"volume":1893188,"rsi_14":60.8,"sma_20":11390.5},{"date":"2025-02-26","open":12230,"high":12640,"low":11880,"close":11940,"volume":1027152,"rsi_14":44.4,"sma_20":11627.5},{"date":"2025-02-27","open":12250,"high":12460,"low":11340,"close":11570,"volume":788283,"rsi_14":45.62,"sma_20":11839.5},{"date":"2025-02-28","open":11150,"high":11260,"low":10730,"close":10980,"volume":561933,"rsi_14":39.74,"sma_20":11953.5},{"date":"2025-03-04","open":10790,"high":10950,"low":10140,"close":10900,"volume":557936,"rsi_14":38.17,"sma_20":12053.5},{"date":"2025-03-05","open":11420,"high":11520,"low":10900,"close":11190,"volume":974932,"rsi_14":49.08,"sma_20":12128.0},{"date":"2025-03-06","open":11120,"high":11330,"low":9850,"close":9850,"volume":799043,"rsi_14":43.01,"sma_20":12117.5},{"date":"2025-03-07","open":9700,"high":9700,"low":8850,"close":9310,"volume":508347,"rsi_14":41.15,"sma_20":11929.5},{"date":"2025-03-10","open":9210,"high":9670,"low":8900,"close":9300,"volume":390300,"rsi_14":26.63,"sma_20":11773.0},{"date":"2025-03-11","open":8950,"high":9290,"low":8940,"close":9280,"volume":184254,"rsi_14":22.09,"sma_20":11587.0},{"date":"2025-03-12","open":9360,"high":9500,"low":9210,"close":9420,"volume":306852,"rsi_14":25.58,"sma_20":11398.0},{"date":"2025-03-13","open":9420,"high":11170,"low":9420,"close":10350,"volume":7196794,"rsi_14":25.9,"sma_20":11348.5},{"date":"2025-03-14","open":10340,"high":10950,"low":10100,"close":10500,"volume":1354204,"rsi_14":31.2,"sma_20":11316.0},{"date":"2025-03-17","open":10770,"high":10800,"low":10170,"close":10340,"volume":448764,"rsi_14":33.39,"sma_20":11281.5},{"date":"2025-03-18","open":10470,"high":12850,"low":10440,"close":12270,"volume":15542442,"rsi_14":46.93,"sma_20":11247.5},{"date":"2025-03-19","open":12170,"high":12180,"low":11450,"close":11500,"volume":1465525,"rsi_14":46.99,"sma_20":11152.5},{"date":"2025-03-20","open":11680,"high":12310,"low":11230,"close":11260,"volume":2754109,"rsi_14":47.84,"sma_20":11075.5},{"date":"2025-03-21","open":10980,"high":11060,"low":10200,"close":10430,"volume":675449,"rsi_14":46.3,"sma_20":10912.0,"sma_60":9790.67},{"date":"2025-03-24","open":10520,"high":10660,"low":10100,"close":10100,"volume":432416,"rsi_14":44.79,"sma_20":10774.5,"sma_60":9809.67},{"date":"2025-03-25","open":10490,"high":11530,"low":10340,"close":10400,"volume":3728659,"rsi_14":44.86,"sma_20":10680.5,"sma_60":9840.5},{"date":"2025-03-26","open":10330,"high":10510,"low":10120,"close":10230,"volume":497844,"rsi_14":52.91,"sma_20":10556.0,"sma_60":9871.67},{"date":"2025-03-27","open":10470,"high":11040,"low":10200,"close":10300,"volume":1046366,"rsi_14":58.18,"sma_20":10474.0,"sma_60":9903.5},{"date":"2025-03-28","open":10570,"high":11070,"low":10360,"close":10600,"volume":1364564,"rsi_14":60.25,"sma_20":10425.5,"sma_60":9956.33},{"date":"2025-03-31","open":10850,"high":11260,"low":9180,"close":10020,"volume":3874379,"rsi_14":55.36,"sma_20":10377.5,"sma_60":10003.0},{"date":"2025-04-01","open":9990,"high":10450,"low":9990,"close":10050,"volume":631120,"rsi_14":54.64,"sma_20":10335.0,"sma_60":10062.17},{"date":"2025-04-02","open":10340,"high":11590,"low":10110,"close":11170,"volume":6359868,"rsi_14":55.87,"sma_20":10334.0,"sma_60":10142.67},{"date":"2025-04-03","open":10650,"high":11060,"low":10540,"close":10800,"volume":1111979,"rsi_14":52.08,"sma_20":10381.5,"sma_60":10217.17},{"date":"2025-04-04","open":10630,"high":10640,"low":9500,"close":9640,"volume":1110515,"rsi_14":45.73,"sma_20":10398.0,"sma_60":10252.33},{"date":"2025-04-07","open":9200,"high":9230,"low":8500,"close":8500,"volume":528205,"rsi_14":24.56,"sma_20":10358.0,"sma_60":10251.0},{"date":"2025-04-08","open":8820,"high":8930,"low":8100,"close":8240,"volume":413820,"rsi_14":26.38,"sma_20":10306.0,"sma_60":10246.83},{"date":"2025-04-09","open":7940,"high":8480,"low":7940,"close":8240,"volume":336026,"rsi_14":27.44,"sma_20":10247.5,"sma_60":10243.67},{"date":"2025-04-10","open":8710,"high":9380,"low":8500,"close":8790,"volume":1268923,"rsi_14":37.15,"sma_20":10169.5,"sma_60":10241.67},{"date":"2025-04-11","open":9270,"high":11420,"low":9060,"close":11420,"volume":8292651,"rsi_14":57.6,"sma_20":10215.5,"sma_60":10286.67},{"date":"2025-04-14","open":11330,"high":13590,"low":11280,"close":12630,"volume":14773089,"rsi_14":61.63,"sma_20":10330.0,"sma_60":10351.67},{"date":"2025-04-15","open":12740,"high":14010,"low":12630,"close":13090,"volume":5163473,"rsi_14":64.47,"sma_20":10371.0,"sma_60":10431.5},{"date":"2025-04-16","open":13510,"high":14460,"low":13280,"close":13350,"volume":9459378,"rsi_14":65.14,"sma_20":10463.5,"sma_60":10526.83},{"date":"2025-04-17","open":13240,"high":13470,"low":12850,"close":13110,"volume":1405069,"rsi_14":62.54,"sma_20":10556.0,"sma_60":10616.33},{"date":"2025-04-18","open":13920,"high":16400,"low":13360,"close":15590,"volume":20712733,"rsi_14":73.38,"sma_20":10814.0,"sma_60":10745.0},{"date":"2025-04-21","open":15890,"high":16700,"low":14940,"close":15240,"volume":4884949,"rsi_14":71.22,"sma_20":11071.0,"sma_60":10885.17},{"date":"2025-04-22","open":14900,"high":16110,"low":14550,"close":15300,"volume":4016714,"rsi_14":68.49,"sma_20":11316.0,"sma_60":11030.17},{"date":"2025-04-23","open":15130,"high":15180,"low":13910,"close":14100,"volume":1844199,"rsi_14":63.75,"sma_20":11509.5,"sma_60":11152.0},{"date":"2025-04-24","open":14110,"high":14610,"low":13390,"close":13450,"volume":1226156,"rsi_14":66.58,"sma_20":11667.0,"sma_60":11256.17},{"date":"2025-04-25","open":13560,"high":13840,"low":13180,"close":13490,"volume":888685,"rsi_14":74.01,"sma_20":11811.5,"sma_60":11358.83},{"date":"2025-04-28","open":13360,"high":13360,"low":12490,"close":12710,"volume":810136,"rsi_14":70.49,"sma_20":11946.0,"sma_60":11425.67},{"date":"2025-04-29","open":12800,"high":13180,"low":12500,"close":12860,"volume":741960,"rsi_14":70.86,"sma_20":12086.5,"sma_60":11491.67},{"date":"2025-04-30","open":13150,"high":13890,"low":12220,"close":12550,"volume":2207776,"rsi_14":67.38,"sma_20":12155.5,"sma_60":11539.17},{"date":"2025-05-02","open":12560,"high":13180,"low":12200,"close":12880,"volume":670155,"rsi_14":58.57,"sma_20":12259.5,"sma_60":11586.17},{"date":"2025-05-07","open":12560,"high":12660,"low":12030,"close":12480,"volume":725230,"rsi_14":49.03,"sma_20":12401.5,"sma_60":11576.33},{"date":"2025-05-08","open":12860,"high":14140,"low":12860,"close":13620,"volume":4528345,"rsi_14":53.16,"sma_20":12657.5,"sma_60":11596.17},{"date":"2025-05-09","open":14020,"high":14950,"low":13150,"close":13500,"volume":3618709,"rsi_14":50.91,"sma_20":12920.5,"sma_60":11604.5},{"date":"2025-05-12","open":13620,"high":14000,"low":13190,"close":13510,"volume":911941,"rsi_14":52.49,"sma_20":13183.5,"sma_60":11609.67},{"date":"2025-05-13","open":13630,"high":14290,"low":13570,"close":14200,"volume":1796309,"rsi_14":38.84,"sma_20":13454.0,"sma_60":11657.33},{"date":"2025-05-14","open":13900,"high":14050,"low":13250,"close":13330,"volume":994471,"rsi_14":35.85,"sma_20":13549.5,"sma_60":11693.67},{"date":"2025-05-15","open":13310,"high":13430,"low":12720,"close":13300,"volume":599394,"rsi_14":35.12,"sma_20":13583.0,"sma_60":11731.5},{"date":"2025-05-16","open":13300,"high":13350,"low":12480,"close":12510,"volume":599230,"rsi_14":37.4,"sma_20":13554.0,"sma_60":11724.17},{"date":"2025-05-19","open":12170,"high":12690,"low":12170,"close":12300,"volume":214487,"rsi_14":40.2,"sma_20":13501.5,"sma_60":11705.83},{"date":"2025-05-20","open":12310,"high":12800,"low":12310,"close":12440,"volume":270861,"rsi_14":41.21,"sma_20":13468.0,"sma_60":11699.83},{"date":"2025-05-21","open":12300,"high":12850,"low":12270,"close":12780,"volume":350621,"rsi_14":50.63,"sma_20":13327.5,"sma_60":11684.5},{"date":"2025-05-22","open":12530,"high":12790,"low":12210,"close":12300,"volume":455155,"rsi_14":45.22,"sma_20":13180.5,"sma_60":11675.33},{"date":"2025-05-23","open":12300,"high":12580,"low":11210,"close":11400,"volume":681277,"rsi_14":41.09,"sma_20":12985.5,"sma_60":11660.67},{"date":"2025-05-26","open":11410,"high":11950,"low":11410,"close":11770,"volume":223955,"rsi_14":41.45,"sma_20":12869.0,"sma_60":11644.83},{"date":"2025-05-27","open":11930,"high":12030,"low":11610,"close":11800,"volume":176536,"rsi_14":44.44,"sma_20":12786.5,"sma_60":11642.5},{"date":"2025-05-28","open":11960,"high":14740,"low":11840,"close":13880,"volume":10427820,"rsi_14":51.84,"sma_20":12806.0,"sma_60":11681.0},{"date":"2025-05-29","open":14350,"high":14450,"low":13190,"close":13890,"volume":4521458,"rsi_14":52.81,"sma_20":12865.0,"sma_60":11729.5},{"date":"2025-05-30","open":13780,"high":15470,"low":13510,"close":14110,"volume":9703687,"rsi_14":54.19,"sma_20":12927.5,"sma_60":11783.0},{"date":"2025-06-02","open":14390,"high":14520,"low":13560,"close":14020,"volume":1691239,"rsi_14":48.63,"sma_20":13001.0,"sma_60":11830.17},{"date":"2025-06-04","open":13770,"high":13990,"low":13140,"close":13270,"volume":874588,"rsi_14":49.53,"sma_20":13020.5,"sma_60":11887.17},{"date":"2025-06-05","open":13400,"high":13630,"low":12940,"close":13140,"volume":658083,"rsi_14":48.78,"sma_20":13053.5,"sma_60":11951.0},{"date":"2025-06-09","open":13140,"high":13860,"low":12950,"close":13660,"volume":1348114,"rsi_14":59.17,"sma_20":13055.5,"sma_60":12023.67},{"date":"2025-06-10","open":13810,"high":13880,"low":13460,"close":13600,"volume":667170,"rsi_14":60.62,"sma_20":13060.5,"sma_60":12095.67},{"date":"2025-06-11","open":13820,"high":14060,"low":13530,"close":13660,"volume":769325,"rsi_14":60.1,"sma_20":13068.0,"sma_60":12166.33},{"date":"2025-06-12","open":13520,"high":13640,"low":13210,"close":13290,"volume":379302,"rsi_14":54.2,"sma_20":13022.5,"sma_60":12215.33},{"date":"2025-06-13","open":13330,"high":13400,"low":12410,"close":12650,"volume":520438,"rsi_14":52.81,"sma_20":12988.5,"sma_60":12251.17},{"date":"2025-06-16","open":12380,"high":12970,"low":12370,"close":12870,"volume":266601,"rsi_14":63.24,"sma_20":12967.0,"sma_60":12293.33},{"date":"2025-06-17","open":12790,"high":12950,"low":12390,"close":12570,"volume":259202,"rsi_14":57.3,"sma_20":12970.0,"sma_60":12298.33},{"date":"2025-06-18","open":12430,"high":13200,"low":12300,"close":13070,"volume":387311,"rsi_14":60.67,"sma_20":13008.5,"sma_60":12324.5},{"date":"2025-06-19","open":13070,"high":13090,"low":12510,"close":12850,"volume":267644,"rsi_14":37.41,"sma_20":13029.0,"sma_60":12351.0},{"date":"2025-06-20","open":12850,"high":13190,"low":12670,"close":12710,"volume":292200,"rsi_14":36.02,"sma_20":13025.5,"sma_60":12389.0,"sma_120":11089.83},{"date":"2025-06-23","open":12540,"high":12540,"low":12140,"close":12340,"volume":321903,"rsi_14":29.75,"sma_20":13027.5,"sma_60":12426.33,"sma_120":11118.0},{"date":"2025-06-24","open":12550,"high":12780,"low":12390,"close":12500,"volume":250922,"rsi_14":32.88,"sma_20":13082.5,"sma_60":12461.33,"sma_120":11150.92},{"date":"2025-06-25","open":12480,"high":12490,"low":12000,"close":12000,"volume":284650,"rsi_14":34.84,"sma_20":13094.0,"sma_60":12490.83,"sma_120":11181.25},{"date":"2025-06-26","open":11900,"high":12100,"low":11600,"close":11840,"volume":211377,"rsi_14":34.6,"sma_20":13096.0,"sma_60":12516.5,"sma_120":11210.0},{"date":"2025-06-27","open":11840,"high":11940,"low":11340,"close":11420,"volume":190201,"rsi_14":22.82,"sma_20":12973.0,"sma_60":12530.17,"sma_120":11243.25},{"date":"2025-06-30","open":11420,"high":12220,"low":11380,"close":11620,"volume":349339,"rsi_14":26.76,"sma_20":12859.5,"sma_60":12556.83,"sma_120":11279.92},{"date":"2025-07-01","open":11630,"high":11790,"low":11560,"close":11620,"volume":56134,"rsi_14":25.71,"sma_20":12735.0,"sma_60":12583.0,"sma_120":11322.58},{"date":"2025-07-02","open":11830,"high":12250,"low":11700,"close":11750,"volume":162885,"rsi_14":30.56,"sma_20":12621.5,"sma_60":12592.67,"sma_120":11367.67},{"date":"2025-07-03","open":11770,"high":11900,"low":11620,"close":11810,"volume":72814,"rsi_14":37.57,"sma_20":12548.5,"sma_60":12609.5,"sma_120":11413.33},{"date":"2025-07-04","open":11860,"high":11860,"low":10900,"close":10900,"volume":137611,"rsi_14":25.8,"sma_20":12436.5,"sma_60":12630.5,"sma_120":11441.42},{"date":"2025-07-07","open":10730,"high":11110,"low":10690,"close":11030,"volume":83236,"rsi_14":30.26,"sma_20":12305.0,"sma_60":12672.67,"sma_120":11461.83},{"date":"2025-07-08","open":10790,"high":11040,"low":10750,"close":10830,"volume":74737,"rsi_14":18.89,"sma_20":12166.5,"sma_60":12715.83,"sma_120":11481.33},{"date":"2025-07-09","open":10940,"high":10940,"low":10400,"close":10690,"volume":121054,"rsi_14":19.32,"sma_20":12018.0,"sma_60":12756.5,"sma_120":11500.08},{"date":"2025-07-10","open":10740,"high":10800,"low":10440,"close":10500,"volume":89669,"rsi_14":19.05,"sma_20":11878.5,"sma_60":12785.0,"sma_120":11513.33},{"date":"2025-07-11","open":10630,"high":11120,"low":10410,"close":10710,"volume":176677,"rsi_14":26.1,"sma_20":11781.5,"sma_60":12773.17,"sma_120":11529.92},{"date":"2025-07-14","open":10900,"high":11450,"low":10770,"close":10800,"volume":137987,"rsi_14":24.55,"sma_20":11678.0,"sma_60":12742.67,"sma_120":11547.17},{"date":"2025-07-15","open":10800,"high":10850,"low":10520,"close":10850,"volume":80576,"rsi_14":30.1,"sma_20":11592.0,"sma_60":12705.33,"sma_120":11568.42},{"date":"2025-07-16","open":10850,"high":10890,"low":10540,"close":10610,"volume":67865,"rsi_14":29.29,"sma_20":11469.0,"sma_60":12659.67,"sma_120":11593.25},{"date":"2025-07-17","open":11210,"high":12210,"low":11090,"close":11480,"volume":787587,"rsi_14":50.88,"sma_20":11400.5,"sma_60":12632.5,"sma_120":11624.42},{"date":"2025-07-18","open":11560,"high":11600,"low":11120,"close":11320,"volume":126038,"rsi_14":45.56,"sma_20":11331.0,"sma_60":12561.33,"sma_120":11653.17},{"date":"2025-07-21","open":11320,"high":11320,"low":10750,"close":10890,"volume":76141,"rsi_14":40.42,"sma_20":11258.5,"sma_60":12488.83,"sma_120":11687.0},{"date":"2025-07-22","open":10730,"high":10910,"low":10460,"close":10480,"volume":110257,"rsi_14":34.47,"sma_20":11157.5,"sma_60":12408.5,"sma_120":11719.33},{"date":"2025-07-23","open":10600,"high":10630,"low":9800,"close":10180,"volume":78874,"rsi_14":31.18,"sma_20":11066.5,"sma_60":12343.17,"sma_120":11747.58},{"date":"2025-07-24","open":10100,"high":10260,"low":9900,"close":9980,"volume":109941,"rsi_14":37.29,"sma_20":10973.5,"sma_60":12285.33,"sma_120":11770.75},{"date":"2025-07-25","open":9980,"high":10030,"low":9810,"close":9850,"volume":61983,"rsi_14":33.7,"sma_20":10895.0,"sma_60":12224.67,"sma_120":11791.75},{"date":"2025-07-28","open":9850,"high":9930,"low":9620,"close":9650,"volume":47052,"rsi_14":33.7,"sma_20":10796.5,"sma_60":12173.67,"sma_120":11799.67},{"date":"2025-07-29","open":9610,"high":9750,"low":9500,"close":9650,"volume":58266,"rsi_14":35.06,"sma_20":10698.0,"sma_60":12120.17,"sma_120":11805.92},{"date":"2025-07-30","open":9780,"high":9780,"low":9590,"close":9590,"volume":38735,"rsi_14":36.42,"sma_20":10590.0,"sma_60":12070.83,"sma_120":11805.0},{"date":"2025-07-31","open":9540,"high":9670,"low":9520,"close":9610,"volume":41129,"rsi_14":32.59,"sma_20":10480.0,"sma_60":12016.33,"sma_120":11801.25},{"date":"2025-08-01","open":9410,"high":9490,"low":9030,"close":9050,"volume":93873,"rsi_14":25.9,"sma_20":10387.5,"sma_60":11959.17,"sma_120":11767.75},{"date":"2025-08-04","open":9600,"high":10340,"low":9550,"close":9550,"volume":326259,"rsi_14":34.07,"sma_20":10313.5,"sma_60":11891.33,"sma_120":11743.75},{"date":"2025-08-05","open":9490,"high":9690,"low":9370,"close":9410,"volume":69731,"rsi_14":34.92,"sma_20":10242.5,"sma_60":11823.17,"sma_120":11713.83},{"date":"2025-08-06","open":9370,"high":9500,"low":9300,"close":9410,"volume":33335,"rsi_14":16.72,"sma_20":10178.5,"sma_60":11754.83,"sma_120":11682.25},{"date":"2025-08-07","open":9410,"high":9510,"low":9340,"close":9360,"volume":47890,"rsi_14":17.33,"sma_20":10121.5,"sma_60":11674.17,"sma_120":11665.75},{"date":"2025-08-08","open":9320,"high":9530,"low":9250,"close":9280,"volume":42027,"rsi_14":19.62,"sma_20":10050.0,"sma_60":11606.67,"sma_120":11650.17},{"date":"2025-08-11","open":9250,"high":9350,"low":9090,"close":9090,"volume":42006,"rsi_14":21.4,"sma_20":9964.5,"sma_60":11536.5,"sma_120":11634.0},{"date":"2025-08-12","open":9090,"high":9600,"low":9090,"close":9150,"volume":60092,"rsi_14":26.48,"sma_20":9879.5,"sma_60":11480.5,"sma_120":11602.33},{"date":"2025-08-13","open":9210,"high":9300,"low":9090,"close":9110,"volume":33012,"rsi_14":28.57,"sma_20":9804.5,"sma_60":11427.33,"sma_120":11566.58},{"date":"2025-08-14","open":9290,"high":9580,"low":9230,"close":9330,"volume":91820,"rsi_14":37.74,"sma_20":9697.0,"sma_60":11375.5,"sma_120":11537.67},{"date":"2025-08-18","open":9360,"high":9490,"low":8920,"close":9000,"volume":47242,"rsi_14":35.56,"sma_20":9581.0,"sma_60":11312.5,"sma_120":11498.5},{"date":"2025-08-19","open":8980,"high":9060,"low":8850,"close":8880,"volume":52149,"rsi_14":33.76,"sma_20":9480.5,"sma_60":11255.5,"sma_120":11465.42},{"date":"2025-08-20","open":8720,"high":8870,"low":8200,"close":8640,"volume":78875,"rsi_14":31.37,"sma_20":9388.5,"sma_60":11209.5,"sma_120":11435.08},{"date":"2025-08-21","open":8570,"high":8900,"low":8480,"close":8560,"volume":52058,"rsi_14":29.89,"sma_20":9307.5,"sma_60":11156.0,"sma_120":11400.42},{"date":"2025-08-22","open":8440,"high":8700,"low":8400,"close":8480,"volume":46529,"rsi_14":36.62,"sma_20":9232.5,"sma_60":11100.67,"sma_120":11371.58},{"date":"2025-08-25","open":8600,"high":9080,"low":8600,"close":9060,"volume":75766,"rsi_14":38.91,"sma_20":9193.0,"sma_60":11020.33,"sma_120":11350.67},{"date":"2025-08-26","open":8900,"high":9200,"low":8800,"close":9050,"volume":44734,"rsi_14":41.35,"sma_20":9163.0,"sma_60":10939.67,"sma_120":11334.58},{"date":"2025-08-27","open":9310,"high":9350,"low":9010,"close":9230,"volume":55765,"rsi_14":46.02,"sma_20":9142.0,"sma_60":10858.33,"sma_120":11320.67},{"date":"2025-08-28","open":9330,"high":9330,"low":9120,"close":9160,"volume":41177,"rsi_14":45.61,"sma_20":9120.5,"sma_60":10777.33,"sma_120":11303.75},{"date":"2025-08-29","open":9100,"high":9340,"low":9000,"close":9010,"volume":42979,"rsi_14":44.26,"sma_20":9090.5,"sma_60":10706.33,"sma_120":11296.75},{"date":"2025-09-01","open":9000,"high":9000,"low":8730,"close":8730,"volume":41011,"rsi_14":42.62,"sma_20":9074.5,"sma_60":10632.83,"sma_120":11291.92},{"date":"2025-09-02","open":8620,"high":9250,"low":8620,"close":9120,"volume":68746,"rsi_14":49.46,"sma_20":9053.0,"sma_60":10557.17,"sma_120":11290.42},{"date":"2025-09-03","open":9220,"high":9630,"low":9120,"close":9570,"volume":145486,"rsi_14":57.23,"sma_20":9061.0,"sma_60":10490.0,"sma_120":11292.83},{"date":"2025-09-04","open":9670,"high":10090,"low":9530,"close":9900,"volume":191691,"rsi_14":58.66,"sma_20":9085.5,"sma_60":10427.33,"sma_120":11296.83},{"date":"2025-09-05","open":9830,"high":10100,"low":9690,"close":10070,"volume":130169,"rsi_14":67.09,"sma_20":9121.0,"sma_60":10373.67,"sma_120":11294.5},{"date":"2025-09-08","open":10540,"high":10550,"low":10170,"close":10250,"volume":173779,"rsi_14":71.47,"sma_20":9169.5,"sma_60":10333.67,"sma_120":11292.42},{"date":"2025-09-09","open":10150,"high":10250,"low":10070,"close":10200,"volume":72956,"rsi_14":76.0,"sma_20":9225.0,"sma_60":10289.17,"sma_120":11291.25},{"date":"2025-09-10","open":10250,"high":10280,"low":9990,"close":10220,"volume":82117,"rsi_14":78.23,"sma_20":9278.5,"sma_60":10250.0,"sma_120":11274.17},{"date":"2025-09-11","open":10220,"high":10290,"low":9920,"close":9960,"volume":71547,"rsi_14":73.72,"sma_20":9321.0,"sma_60":10198.17,"sma_120":11261.33},{"date":"2025-09-12","open":10080,"high":10190,"low":10020,"close":10130,"volume":69126,"rsi_14":69.74,"sma_20":9361.0,"sma_60":10152.83,"sma_120":11251.92},{"date":"2025-09-15","open":10050,"high":10110,"low":9780,"close":9830,"volume":75839,"rsi_14":63.0,"sma_20":9402.5,"sma_60":10104.83,"sma_120":11246.92},{"date":"2025-09-16","open":9830,"high":9930,"low":9600,"close":9660,"volume":54534,"rsi_14":57.19,"sma_20":9441.5,"sma_60":10060.17,"sma_120":11243.25},{"date":"2025-09-17","open":9590,"high":10350,"low":9550,"close":10190,"volume":368430,"rsi_14":64.93,"sma_20":9519.0,"sma_60":10021.67,"sma_120":11241.5},{"date":"2025-09-18","open":10359,"high":10458,"low":10010,"close":10080,"volume":116938,"rsi_14":66.47,"sma_20":9597.0,"sma_60":9990.33,"sma_120":11240.58},{"date":"2025-09-19","open":10080,"high":10230,"low":9800,"close":9970,"volume":64941,"rsi_14":69.14,"sma_20":9671.5,"sma_60":9959.17,"sma_120":11237.83},{"date":"2025-09-22","open":10050,"high":10070,"low":9850,"close":9990,"volume":60993,"rsi_14":65.16,"sma_20":9718.0,"sma_60":9935.33,"sma_120":11232.75},{"date":"2025-09-23","open":9990,"high":10320,"low":9930,"close":10020,"volume":79070,"rsi_14":59.18,"sma_20":9766.5,"sma_60":9908.67,"sma_120":11232.75},{"date":"2025-09-24","open":10020,"high":10040,"low":9610,"close":9820,"volume":79308,"rsi_14":48.28,"sma_20":9796.0,"sma_60":9878.67,"sma_120":11230.83},{"date":"2025-09-25","open":9760,"high":10540,"low":9760,"close":10010,"volume":176054,"rsi_14":48.72,"sma_20":9838.5,"sma_60":9849.67,"sma_120":11221.17},{"date":"2025-09-26","open":9980,"high":10030,"low":9170,"close":9190,"volume":147355,"rsi_14":32.21,"sma_20":9847.5,"sma_60":9806.0,"sma_120":11207.75},{"date":"2025-09-29","open":9190,"high":9420,"low":9150,"close":9160,"volume":35096,"rsi_14":32.43,"sma_20":9869.0,"sma_60":9777.0,"sma_120":11203.75},{"date":"2025-09-30","open":9160,"high":9250,"low":9060,"close":9070,"volume":40373,"rsi_14":31.02,"sma_20":9866.5,"sma_60":9744.33,"sma_120":11208.5},{"date":"2025-10-01","open":9180,"high":9330,"low":8990,"close":9000,"volume":56470,"rsi_14":33.1,"sma_20":9838.0,"sma_60":9713.83,"sma_120":11214.83},{"date":"2025-10-02","open":9030,"high":9140,"low":8770,"close":8870,"volume":69994,"rsi_14":27.5,"sma_20":9786.5,"sma_60":9683.5,"sma_120":11220.0},{"date":"2025-10-10","open":8960,"high":9020,"low":8800,"close":8970,"volume":53212,"rsi_14":33.46,"sma_20":9731.5,"sma_60":9658.0,"sma_120":11221.5},{"date":"2025-10-13","open":8630,"high":8860,"low":8630,"close":8750,"volume":48602,"rsi_14":32.83,"sma_20":9656.5,"sma_60":9625.33,"sma_120":11199.25},{"date":"2025-10-14","open":8700,"high":9210,"low":8470,"close":8530,"volume":70853,"rsi_14":14.53,"sma_20":9573.0,"sma_60":9587.5,"sma_120":11165.08},{"date":"2025-10-15","open":8530,"high":8660,"low":8450,"close":8490,"volume":41306,"rsi_14":14.72,"sma_20":9486.5,"sma_60":9548.17,"sma_120":11126.75},{"date":"2025-10-16","open":8550,"high":8580,"low":8320,"close":8380,"volume":62216,"rsi_14":14.98,"sma_20":9407.5,"sma_60":9511.0,"sma_120":11085.33},{"date":"2025-10-17","open":8320,"high":8620,"low":8210,"close":8300,"volume":63362,"rsi_14":13.73,"sma_20":9316.0,"sma_60":9458.0,"sma_120":11045.25},{"date":"2025-10-20","open":8260,"high":8620,"low":8210,"close":8600,"volume":58829,"rsi_14":22.69,"sma_20":9254.5,"sma_60":9412.67,"sma_120":10987.0},{"date":"2025-10-21","open":8600,"high":8630,"low":8420,"close":8420,"volume":43807,"rsi_14":22.87,"sma_20":9192.5,"sma_60":9371.5,"sma_120":10930.17},{"date":"2025-10-22","open":8500,"high":8630,"low":8390,"close":8530,"volume":36644,"rsi_14":20.4,"sma_20":9109.5,"sma_60":9339.0,"sma_120":10873.75},{"date":"2025-10-23","open":8550,"high":8550,"low":8260,"close":8280,"volume":28260,"rsi_14":26.42,"sma_20":9017.5,"sma_60":9307.33,"sma_120":10825.25},{"date":"2025-10-24","open":8440,"high":8440,"low":8120,"close":8140,"volume":44277,"rsi_14":25.0,"sma_20":8926.0,"sma_60":9276.67,"sma_120":10781.0},{"date":"2025-10-27","open":8160,"high":8540,"low":8120,"close":8340,"volume":52507,"rsi_14":33.02,"sma_20":8843.5,"sma_60":9251.5,"sma_120":10738.08},{"date":"2025-10-28","open":8330,"high":8600,"low":8190,"close":8230,"volume":40626,"rsi_14":32.42,"sma_20":8754.0,"sma_60":9227.83,"sma_120":10700.75},{"date":"2025-10-29","open":8220,"high":8250,"low":8060,"close":8070,"volume":56357,"rsi_14":31.98,"sma_20":8666.5,"sma_60":9201.5,"sma_120":10660.83},{"date":"2025-10-30","open":8100,"high":8150,"low":7710,"close":7900,"volume":44276,"rsi_14":26.64,"sma_20":8561.0,"sma_60":9173.33,"sma_120":10622.08},{"date":"2025-10-31","open":7850,"high":8290,"low":7850,"close":8180,"volume":67022,"rsi_14":37.87,"sma_20":8510.5,"sma_60":9149.5,"sma_120":10582.92},{"date":"2025-11-03","open":8270,"high":8590,"low":8200,"close":8370,"volume":50618,"rsi_14":46.55,"sma_20":8471.0,"sma_60":9138.17,"sma_120":10548.67},{"date":"2025-11-04","open":8430,"high":8690,"low":8280,"close":8330,"volume":129476,"rsi_14":46.55,"sma_20":8434.0,"sma_60":9117.83,"sma_120":10504.58},{"date":"2025-11-05","open":9800,"high":10680,"low":8810,"close":10170,"volume":2783442,"rsi_14":72.1,"sma_20":8492.5,"sma_60":9130.5,"sma_120":10476.83},{"date":"2025-11-06","open":11320,"high":11340,"low":10010,"close":10160,"volume":1230130,"rsi_14":73.37,"sma_20":8557.0,"sma_60":9143.0,"sma_120":10448.92},{"date":"2025-11-07","open":10890,"high":12140,"low":10340,"close":10740,"volume":5640845,"rsi_14":75.12,"sma_20":8645.5,"sma_60":9166.0,"sma_120":10420.08},{"date":"2025-11-10","open":11330,"high":11780,"low":10690,"close":11120,"volume":960441,"rsi_14":80.27,"sma_20":8764.0,"sma_60":9196.67,"sma_120":10401.67},{"date":"2025-11-11","open":10880,"high":10890,"low":10220,"close":10560,"volume":645360,"rsi_14":70.67,"sma_20":8865.5,"sma_60":9221.17,"sma_120":10378.83},{"date":"2025-11-12","open":11270,"high":12900,"low":11030,"close":12330,"volume":7401634,"rsi_14":81.49,"sma_20":9057.5,"sma_60":9274.17,"sma_120":10377.33},{"date":"2025-11-13","open":12020,"high":12470,"low":11750,"close":12330,"volume":1335230,"rsi_14":83.31,"sma_20":9255.0,"sma_60":9327.83,"sma_120":10377.58},{"date":"2025-11-14","open":12600,"high":12750,"low":11780,"close":12170,"volume":887675,"rsi_14":80.64,"sma_20":9448.5,"sma_60":9375.17,"sma_120":10375.33},{"date":"2025-11-17","open":11790,"high":12100,"low":11450,"close":12100,"volume":434835,"rsi_14":81.16,"sma_20":9623.5,"sma_60":9426.83,"sma_120":10369.67},{"date":"2025-11-18","open":12250,"high":12250,"low":11140,"close":11150,"volume":486132,"rsi_14":72.0,"sma_20":9760.0,"sma_60":9464.67,"sma_120":10360.08},{"date":"2025-11-19","open":11270,"high":12640,"low":11100,"close":12230,"volume":3211119,"rsi_14":77.37,"sma_20":9945.0,"sma_60":9524.5,"sma_120":10367.0},{"date":"2025-11-20","open":11690,"high":12400,"low":11600,"close":12250,"volume":1071883,"rsi_14":76.6,"sma_20":10143.5,"sma_60":9586.0,"sma_120":10371.0},{"date":"2025-11-21","open":11500,"high":12120,"low":11310,"close":11570,"volume":479511,"rsi_14":69.66,"sma_20":10315.0,"sma_60":9637.5,"sma_120":10369.08},{"date":"2025-11-24","open":11440,"high":11650,"low":10490,"close":10590,"volume":428693,"rsi_14":62.44,"sma_20":10427.5,"sma_60":9663.0,"sma_120":10341.67},{"date":"2025-11-25","open":11280,"high":11700,"low":11020,"close":11270,"volume":578539,"rsi_14":56.94,"sma_20":10579.5,"sma_60":9700.0,"sma_120":10319.83},{"date":"2025-11-26","open":11670,"high":11700,"low":11340,"close":11510,"volume":281874,"rsi_14":58.28,"sma_20":10751.5,"sma_60":9738.0,"sma_120":10298.17},{"date":"2025-11-27","open":11630,"high":11630,"low":10960,"close":11310,"volume":404427,"rsi_14":53.67,"sma_20":10922.0,"sma_60":9773.83,"sma_120":10275.58},{"date":"2025-11-28","open":11240,"high":12200,"low":11160,"close":12100,"volume":1054578,"rsi_14":55.99,"sma_20":11118.0,"sma_60":9825.33,"sma_120":10265.83},{"date":"2025-12-01","open":13150,"high":13900,"low":12700,"close":13550,"volume":3836729,"rsi_14":66.48,"sma_20":11377.0,"sma_60":9905.67,"sma_120":10269.25},{"date":"2025-12-02","open":13000,"high":13680,"low":12720,"close":13510,"volume":1024234,"rsi_14":58.04,"sma_20":11636.0,"sma_60":9978.83,"sma_120":10268.0},{"date":"2025-12-03","open":13800,"high":13850,"low":13130,"close":13300,"volume":550432,"rsi_14":56.42,"sma_20":11792.5,"sma_60":10041.0,"sma_120":10265.5},{"date":"2025-12-04","open":13400,"high":14490,"low":13220,"close":13870,"volume":1901847,"rsi_14":60.68,"sma_20":11978.0,"sma_60":10107.17,"sma_120":10267.25},{"date":"2025-12-05","open":13620,"high":13620,"low":12750,"close":12790,"volume":598673,"rsi_14":53.85,"sma_20":12080.5,"sma_60":10152.5,"sma_120":10263.08},{"date":"2025-12-08","open":13030,"high":13030,"low":12250,"close":12370,"volume":312307,"rsi_14":57.23,"sma_20":12143.0,"sma_60":10187.83,"sma_120":10260.75},{"date":"2025-12-09","open":12560,"high":12580,"low":12210,"close":12220,"volume":218962,"rsi_14":49.93,"sma_20":12226.0,"sma_60":10221.5,"sma_120":10255.33},{"date":"2025-12-10","open":12220,"high":12420,"low":11710,"close":12330,"volume":406600,"rsi_14":50.53,"sma_20":12226.0,"sma_60":10256.67,"sma_120":10253.33},{"date":"2025-12-11","open":12830,"high":12830,"low":12300,"close":12300,"volume":378176,"rsi_14":55.25,"sma_20":12224.5,"sma_60":10295.67,"sma_120":10246.92},{"date":"2025-12-12","open":12050,"high":12180,"low":11640,"close":11700,"volume":279052,"rsi_14":58.45,"sma_20":12201.0,"sma_60":10321.83,"sma_120":10237.33},{"date":"2025-12-15","open":11450,"high":11940,"low":11410,"close":11650,"volume":213356,"rsi_14":53.2,"sma_20":12178.5,"sma_60":10352.17,"sma_120":10228.5},{"date":"2025-12-16","open":11680,"high":11750,"low":11130,"close":11150,"volume":210601,"rsi_14":47.1,"sma_20":12178.5,"sma_60":10377.0,"sma_120":10218.58},{"date":"2025-12-17","open":11200,"high":11290,"low":10690,"close":10740,"volume":163784,"rsi_14":45.55,"sma_20":12104.0,"sma_60":10386.17,"sma_120":10203.92},{"date":"2025-12-18","open":10200,"high":10370,"low":9900,"close":10010,"volume":395726,"rsi_14":33.54,"sma_20":11992.0,"sma_60":10384.33,"sma_120":10187.33},{"date":"2025-12-19","open":10150,"high":10370,"low":9770,"close":9990,"volume":281879,"rsi_14":13.82,"sma_20":11913.0,"sma_60":10384.67,"sma_120":10171.92},{"date":"2025-12-22","open":10160,"high":10330,"low":10050,"close":10300,"volume":140797,"rsi_14":19.08,"sma_20":11898.5,"sma_60":10389.83,"sma_120":10162.58},{"date":"2025-12-23","open":10530,"high":10530,"low":10050,"close":10110,"volume":148958,"rsi_14":19.15,"sma_20":11840.5,"sma_60":10391.33,"sma_120":10150.0},{"date":"2025-12-24","open":10200,"high":10200,"low":9830,"close":9830,"volume":147881,"rsi_14":8.61,"sma_20":11756.5,"sma_60":10391.5,"sma_120":10135.08},{"date":"2025-12-26","open":9900,"high":9960,"low":9620,"close":9670,"volume":117988,"rsi_14":10.61,"sma_20":11674.5,"sma_60":10385.83,"sma_120":10117.75},{"date":"2025-12-29","open":9550,"high":9800,"low":9460,"close":9770,"volume":109495,"rsi_14":14.29,"sma_20":11558.0,"sma_60":10395.5,"sma_120":10100.75},{"date":"2025-12-30","open":9750,"high":9820,"low":9480,"close":9580,"volume":92826,"rsi_14":14.13,"sma_20":11359.5,"sma_60":10402.5,"sma_120":10089.75},{"date":"2026-01-02","open":9500,"high":9820,"low":9430,"close":9600,"volume":137818,"rsi_14":11.98,"sma_20":11164.0,"sma_60":10411.33,"sma_120":10077.83},{"date":"2026-01-05","open":9500,"high":9880,"low":9300,"close":9800,"volume":262155,"rsi_14":16.76,"sma_20":10989.0,"sma_60":10424.67,"sma_120":10069.25},{"date":"2026-01-06","open":9760,"high":9840,"low":9510,"close":9600,"volume":174232,"rsi_14":18.75,"sma_20":10775.5,"sma_60":10436.83,"sma_120":10060.17},{"date":"2026-01-07","open":9600,"high":9640,"low":9300,"close":9420,"volume":170778,"rsi_14":18.05,"sma_20":10607.0,"sma_60":10444.33,"sma_120":10051.17},{"date":"2026-01-08","open":9300,"high":9740,"low":9300,"close":9660,"volume":193200,"rsi_14":26.93,"sma_20":10471.5,"sma_60":10459.5,"sma_120":10042.42},{"date":"2026-01-09","open":9680,"high":9730,"low":9340,"close":9350,"volume":138793,"rsi_14":27.8,"sma_20":10328.0,"sma_60":10473.17,"sma_120":10030.33},{"date":"2026-01-12","open":9360,"high":9730,"low":9110,"close":9440,"volume":168051,"rsi_14":38.55,"sma_20":10183.5,"sma_60":10489.0,"sma_120":10018.58},{"date":"2026-01-13","open":9590,"high":10150,"low":9220,"close":9250,"volume":281287,"rsi_14":36.09,"sma_20":10031.0,"sma_60":10503.5,"sma_120":10007.25},{"date":"2026-01-14","open":9400,"high":9400,"low":8900,"close":8920,"volume":189976,"rsi_14":24.25,"sma_20":9892.0,"sma_60":10513.83,"sma_120":9985.92},{"date":"2026-01-15","open":8850,"high":9120,"low":8850,"close":9050,"volume":110366,"rsi_14":29.77,"sma_20":9762.0,"sma_60":10521.33,"sma_120":9967.0},{"date":"2026-01-16","open":8990,"high":9320,"low":8760,"close":8940,"volume":245014,"rsi_14":34.06,"sma_20":9561.5,"sma_60":10536.83,"sma_120":9950.75},{"date":"2026-01-19","open":8940,"high":8960,"low":8770,"close":8810,"volume":131290,"rsi_14":29.31,"sma_20":9501.5,"sma_60":10545.67,"sma_120":9936.83},{"date":"2026-01-20","open":8810,"high":9140,"low":8790,"close":8930,"volume":159163,"rsi_14":35.56,"sma_20":9448.5,"sma_60":10558.83,"sma_120":9926.42},{"date":"2026-01-21","open":8910,"high":8910,"low":8200,"close":8420,"volume":261699,"rsi_14":28.47,"sma_20":9354.5,"sma_60":10560.17,"sma_120":9913.42},{"date":"2026-01-22","open":8420,"high":8570,"low":8330,"close":8450,"volume":132912,"rsi_14":23.74,"sma_20":9271.5,"sma_60":10563.83,"sma_120":9901.75},{"date":"2026-01-23","open":8450,"high":9280,"low":8450,"close":9220,"volume":280846,"rsi_14":43.95,"sma_20":9241.0,"sma_60":10583.0,"sma_120":9898.17},{"date":"2026-01-26","open":9240,"high":9490,"low":9230,"close":9400,"volume":185788,"rsi_14":49.68,"sma_20":9227.5,"sma_60":10608.0,"sma_120":9896.08},{"date":"2026-01-27","open":9400,"high":9500,"low":9150,"close":9450,"volume":176517,"rsi_14":46.44,"sma_20":9211.5,"sma_60":10629.17,"sma_120":9894.92},{"date":"2026-01-28","open":9450,"high":9620,"low":9360,"close":9460,"volume":146467,"rsi_14":52.08,"sma_20":9205.5,"sma_60":10647.33,"sma_120":9893.67},{"date":"2026-01-29","open":9460,"high":9550,"low":9220,"close":9510,"volume":170034,"rsi_14":51.34,"sma_20":9201.0,"sma_60":10667.0,"sma_120":9897.5},{"date":"2026-01-30","open":9510,"high":9520,"low":8980,"close":8980,"volume":169390,"rsi_14":45.42,"sma_20":9160.0,"sma_60":10647.17,"sma_120":9892.75},{"date":"2026-02-02","open":8970,"high":8970,"low":8510,"close":8530,"volume":141049,"rsi_14":43.65,"sma_20":9106.5,"sma_60":10620.0,"sma_120":9885.42},{"date":"2026-02-03","open":8630,"high":9300,"low":8580,"close":8860,"volume":151668,"rsi_14":47.09,"sma_20":9078.5,"sma_60":10588.67,"sma_120":9880.83},{"date":"2026-02-04","open":8720,"high":8810,"low":8400,"close":8620,"volume":138228,"rsi_14":45.29,"sma_20":9026.5,"sma_60":10583.33,"sma_120":9874.67},{"date":"2026-02-05","open":8580,"high":8700,"low":8230,"close":8290,"volume":148912,"rsi_14":41.29,"sma_20":8973.5,"sma_60":10536.17,"sma_120":9866.42},{"date":"2026-02-06","open":8000,"high":8240,"low":7750,"close":7970,"volume":196565,"rsi_14":39.29,"sma_20":8900.0,"sma_60":10493.0,"sma_120":9857.08},{"date":"2026-02-09","open":8030,"high":8280,"low":8030,"close":8160,"volume":92356,"rsi_14":40.35,"sma_20":8845.5,"sma_60":10423.5,"sma_120":9848.83},{"date":"2026-02-10","open":8410,"high":10460,"low":8330,"close":8810,"volume":3786059,"rsi_14":54.72,"sma_20":8840.0,"sma_60":10364.83,"sma_120":9846.33},{"date":"2026-02-11","open":8810,"high":8880,"low":8540,"close":8720,"volume":301374,"rsi_14":53.22,"sma_20":8823.5,"sma_60":10307.33,"sma_120":9841.25},{"date":"2026-02-12","open":8640,"high":8780,"low":8290,"close":8330,"volume":321962,"rsi_14":38.32,"sma_20":8793.0,"sma_60":10244.5,"sma_120":9835.67},{"date":"2026-02-13","open":8180,"high":8200,"low":7900,"close":7960,"volume":201845,"rsi_14":32.0,"sma_20":8744.0,"sma_60":10191.33,"sma_120":9828.0},{"date":"2026-02-19","open":8010,"high":8120,"low":7800,"close":8000,"volume":177685,"rsi_14":31.83,"sma_20":8703.5,"sma_60":10120.83,"sma_120":9822.67},{"date":"2026-02-20","open":7940,"high":8090,"low":7760,"close":7770,"volume":193978,"rsi_14":29.93,"sma_20":8645.5,"sma_60":10046.17,"sma_120":9816.08},{"date":"2026-02-23","open":7840,"high":7870,"low":7570,"close":7630,"volume":189121,"rsi_14":28.14,"sma_20":8606.0,"sma_60":9980.5,"sma_120":9809.0},{"date":"2026-02-24","open":7760,"high":8870,"low":7720,"close":8100,"volume":1057905,"rsi_14":39.62,"sma_20":8588.5,"sma_60":9939.0,"sma_120":9801.0},{"date":"2026-02-25","open":8100,"high":8490,"low":8000,"close":8240,"volume":244074,"rsi_14":46.31,"sma_20":8539.5,"sma_60":9888.5,"sma_120":9794.25},{"date":"2026-02-26","open":8250,"high":8290,"low":7730,"close":7830,"volume":173570,"rsi_14":37.16,"sma_20":8461.5,"sma_60":8975.33,"sma_120":10295.0},{"date":"2026-02-27","open":7830,"high":8050,"low":7750,"close":7830,"volume":108509,"rsi_14":39.52,"sma_20":8380.0,"sma_60":9769.17,"sma_120":9771.5},{"date":"2026-03-03","open":7600,"high":7830,"low":7350,"close":7350,"volume":175291,"rsi_14":38.01,"sma_20":8274.5,"sma_60":9690.0,"sma_120":9757.67},{"date":"2026-03-04","open":6850,"high":7280,"low":6150,"close":6210,"volume":349905,"rsi_14":31.43,"sma_20":8109.5,"sma_60":9567.67,"sma_120":9736.67},{"date":"2026-03-05","open":6460,"high":7140,"low":6340,"close":7100,"volume":186607,"rsi_14":40.26,"sma_20":8015.5,"sma_60":9460.83,"sma_120":9719.83},{"date":"2026-03-06","open":6810,"high":7270,"low":6700,"close":7030,"volume":78416,"rsi_14":31.69,"sma_20":7940.5,"sma_60":9356.33,"sma_120":9698.67},{"date":"2026-03-09","open":6530,"high":6800,"low":6350,"close":6600,"volume":101316,"rsi_14":29.62,"sma_20":7827.5,"sma_60":9235.17,"sma_120":9671.17},{"date":"2026-03-10","open":6670,"high":7120,"low":6670,"close":7000,"volume":102216,"rsi_14":37.24,"sma_20":7746.5,"sma_60":9138.67,"sma_120":9645.58},{"date":"2026-03-11","open":6940,"high":7260,"low":6940,"close":7000,"volume":70276,"rsi_14":40.08,"sma_20":7682.0,"sma_60":9049.17,"sma_120":9618.5},{"date":"2026-03-12","open":7000,"high":7170,"low":6940,"close":7100,"volume":45086,"rsi_14":40.82,"sma_20":7638.5,"sma_60":8963.83,"sma_120":9592.67},{"date":"2026-03-13","open":7100,"high":7290,"low":6930,"close":7180,"volume":66046,"rsi_14":43.79,"sma_20":7589.5,"sma_60":8878.0,"sma_120":9567.33},{"date":"2026-03-16","open":7270,"high":7370,"low":7010,"close":7010,"volume":58322,"rsi_14":43.51,"sma_20":7499.5,"sma_60":8502.67,"sma_120":9850.33},{"date":"2026-03-17","open":7070,"high":7270,"low":7050,"close":7090,"volume":57074,"rsi_14":38.5,"sma_20":7418.0,"sma_60":8713.0,"sma_120":9517.42},{"date":"2026-03-18","open":7110,"high":7200,"low":6930,"close":6960,"volume":85273,"rsi_14":35.39,"sma_20":7349.5,"sma_60":8634.83,"sma_120":9493.5},{"date":"2026-03-19","open":6950,"high":6950,"low":6700,"close":6710,"volume":72201,"rsi_14":36.73,"sma_20":7287.0,"sma_60":8560.83,"sma_120":9468.92},{"date":"2026-03-20","open":6860,"high":6920,"low":6650,"close":6790,"volume":40315,"rsi_14":37.91,"sma_20":7226.5,"sma_60":8495.0,"sma_120":9440.58},{"date":"2026-03-23","open":6790,"high":6860,"low":6440,"close":6440,"volume":87282,"rsi_14":39.09,"sma_20":7160.0,"sma_60":8435.5,"sma_120":9409.92},{"date":"2026-03-24","open":6600,"high":6750,"low":6470,"close":6700,"volume":66091,"rsi_14":57.45,"sma_20":7113.5,"sma_60":8380.67,"sma_120":9382.67},{"date":"2026-03-25","open":6700,"high":6820,"low":6700,"close":6740,"volume":38550,"rsi_14":42.62,"sma_20":7045.5,"sma_60":8321.33,"sma_120":9355.58},{"date":"2026-03-26","open":6740,"high":6920,"low":6680,"close":6750,"volume":49331,"rsi_14":44.12,"sma_20":6971.0,"sma_60":8265.33,"sma_120":9328.33},{"date":"2026-03-27","open":6670,"high":6790,"low":6490,"close":6740,"volume":38605,"rsi_14":53.57,"sma_20":6916.5,"sma_60":8213.83,"sma_120":9302.67},{"date":"2026-03-30","open":6340,"high":6690,"low":6310,"close":6430,"volume":59240,"rsi_14":34.76,"sma_20":6846.5,"sma_60":8159.83,"sma_120":9272.83},{"date":"2026-03-31","open":6370,"high":8150,"low":6230,"close":7350,"volume":6048605,"rsi_14":56.27,"sma_20":6846.5,"sma_60":8119.5,"sma_120":9257.5},{"date":"2026-04-01","open":7456,"high":8921,"low":7092,"close":7860,"volume":4159542,"rsi_14":60.9,"sma_20":6925.0,"sma_60":8089.5,"sma_120":9246.0},{"date":"2026-04-02","open":7850,"high":7870,"low":7110,"close":7200,"volume":541985,"rsi_14":50.28,"sma_20":6930.0,"sma_60":8049.5,"sma_120":9230.42},{"date":"2026-04-03","open":7210,"high":8630,"low":7200,"close":7750,"volume":2746884,"rsi_14":59.25,"sma_20":6966.0,"sma_60":8015.33,"sma_120":9220.0},{"date":"2026-04-06","open":7720,"high":8030,"low":7320,"close":7320,"volume":340212,"rsi_14":52.64,"sma_20":7002.0,"sma_60":7977.33,"sma_120":9207.08},{"date":"2026-04-07","open":7440,"high":7750,"low":6790,"close":6800,"volume":317529,"rsi_14":48.31,"sma_20":6992.0,"sma_60":7933.67,"sma_120":9189.0},{"date":"2026-04-08","open":7110,"high":8130,"low":7090,"close":7510,"volume":1332467,"rsi_14":57.69,"sma_20":7017.5,"sma_60":7897.83,"sma_120":9178.67},{"date":"2026-04-09","open":7510,"high":8530,"low":7370,"close":8010,"volume":1524703,"rsi_14":60.85,"sma_20":7063.0,"sma_60":7875.5,"sma_120":9174.33},{"date":"2026-04-10","open":8180,"high":8390,"low":7880,"close":7950,"volume":574809,"rsi_14":64.17,"sma_20":7101.5,"sma_60":7850.67,"sma_120":9169.83},{"date":"2026-04-13","open":7830,"high":8050,"low":7690,"close":7850,"volume":155382,"rsi_14":61.12,"sma_20":7143.5,"sma_60":7827.33,"sma_120":9165.42},{"date":"2026-04-14","open":7920,"high":8330,"low":7750,"close":7750,"volume":222801,"rsi_14":59.66,"sma_20":7176.5,"sma_60":7807.83,"sma_120":9160.83},{"date":"2026-04-15","open":7800,"high":8140,"low":7670,"close":7850,"volume":213873,"rsi_14":60.34,"sma_20":7221.0,"sma_60":7787.83,"sma_120":9154.58},{"date":"2026-04-16","open":8180,"high":8890,"low":8100,"close":8180,"volume":1028004,"rsi_14":62.77,"sma_20":7294.5,"sma_60":7775.17,"sma_120":9152.58},{"date":"2026-04-17","open":8250,"high":8310,"low":7900,"close":7960,"volume":203175,"rsi_14":63.78,"sma_20":7353.0,"sma_60":7761.0,"sma_120":9147.83},{"date":"2026-04-20","open":7960,"high":10250,"low":7790,"close":9140,"volume":7551522,"rsi_14":65.4,"sma_20":7488.0,"sma_60":7764.5,"sma_120":9155.0},{"date":"2026-04-21","open":9090,"high":9300,"low":8650,"close":8820,"volume":668867,"rsi_14":59.12,"sma_20":7594.0,"sma_60":7771.17,"sma_120":9160.67},{"date":"2026-04-22","open":8690,"high":9990,"low":8550,"close":8790,"volume":2515201,"rsi_14":65.44,"sma_20":7696.5,"sma_60":7776.83,"sma_120":9164.42},{"date":"2026-04-23","open":8820,"high":9520,"low":8740,"close":8890,"volume":950770,"rsi_14":62.13,"sma_20":7803.5,"sma_60":7771.33,"sma_120":9169.92},{"date":"2026-04-24","open":9110,"high":9200,"low":8800,"close":8800,"volume":247915,"rsi_14":66.97,"sma_20":7906.5,"sma_60":7761.33,"sma_120":9176.0},{"date":"2026-04-27","open":8810,"high":9390,"low":8750,"close":8840,"volume":363073,"rsi_14":76.29,"sma_20":8027.0,"sma_60":7751.17,"sma_120":9183.83},{"date":"2026-04-28","open":8880,"high":9390,"low":8760,"close":9150,"volume":670575,"rsi_14":73.56,"sma_20":8117.0,"sma_60":7746.0,"sma_120":9191.92},{"date":"2026-04-29","open":9200,"high":9210,"low":8990,"close":9040,"volume":222447,"rsi_14":66.67,"sma_20":8180.0,"sma_60":7738.17,"sma_120":8628.17},{"date":"2026-04-30","open":9040,"high":9150,"low":8500,"close":8500,"volume":239393,"rsi_14":61.13,"sma_20":8346.0,"sma_60":7475.5,"sma_120":7783.67},{"date":"2026-05-04","open":8550,"high":8630,"low":8200,"close":8200,"volume":180992,"rsi_14":54.64,"sma_20":8267.5,"sma_60":7724.67,"sma_120":9182.5},{"date":"2026-05-06","open":8250,"high":8250,"low":7790,"close":7910,"volume":267232,"rsi_14":52.02,"sma_20":8297.0,"sma_60":7708.83,"sma_120":9163.75},{"date":"2026-05-07","open":8000,"high":8240,"low":7840,"close":7870,"volume":136974,"rsi_14":50.26,"sma_20":8350.5,"sma_60":7696.33,"sma_120":9139.83},{"date":"2026-05-08","open":7870,"high":8060,"low":7540,"close":7660,"volume":122101,"rsi_14":43.12,"sma_20":8358.0,"sma_60":7685.83,"sma_120":9111.0},{"date":"2026-05-11","open":7670,"high":7700,"low":7240,"close":7300,"volume":118446,"rsi_14":41.58,"sma_20":8322.5,"sma_60":7674.67,"sma_120":9083.83},{"date":"2026-05-12","open":7300,"high":7300,"low":6870,"close":6980,"volume":134236,"rsi_14":14.71,"sma_20":8274.0,"sma_60":7655.0,"sma_120":9039.25},{"date":"2026-05-13","open":7000,"high":7410,"low":7000,"close":7120,"volume":61227,"rsi_14":20.49,"sma_20":8237.5,"sma_60":7626.83,"sma_120":8995.83},{"date":"2026-05-14","open":7010,"high":7260,"low":6900,"close":7090,"volume":63039,"rsi_14":20.49,"sma_20":8204.5,"sma_60":7599.67,"sma_120":8953.5},{"date":"2026-05-15","open":7300,"high":7300,"low":6600,"close":6760,"volume":85000,"rsi_14":15.76,"sma_20":8150.0,"sma_60":7573.5,"sma_120":8909.0},{"date":"2026-05-18","open":6900,"high":6900,"low":6340,"close":6550,"volume":65886,"rsi_14":15.17,"sma_20":8068.5,"sma_60":7550.0,"sma_120":8870.67},{"date":"2026-05-19","open":6350,"high":6860,"low":6350,"close":6500,"volume":75320,"rsi_14":13.89,"sma_20":7995.5,"sma_60":7525.0,"sma_120":8822.92},{"date":"2026-05-20","open":6420,"high":6520,"low":6150,"close":6210,"volume":88496,"rsi_14":4.35,"sma_20":7849.0,"sma_60":7499.0,"sma_120":8772.58},{"date":"2026-05-21","open":6250,"high":7040,"low":6250,"close":6850,"volume":98905,"rsi_14":20.8,"sma_20":7750.5,"sma_60":7486.0,"sma_120":8733.25},{"date":"2026-05-22","open":6850,"high":7300,"low":6850,"close":7210,"volume":70573,"rsi_14":31.93,"sma_20":7671.5,"sma_60":7471.17,"sma_120":8705.08},{"date":"2026-05-26","open":7250,"high":7400,"low":7050,"close":7060,"volume":43239,"rsi_14":33.33,"sma_20":7580.0,"sma_60":7451.5,"sma_120":8670.0},{"date":"2026-05-27","open":7060,"high":7120,"low":6550,"close":6790,"volume":69279,"rsi_14":33.53,"sma_20":7479.5,"sma_60":7434.17,"sma_120":8630.67},{"date":"2026-05-28","open":6740,"high":6860,"low":6200,"close":6350,"volume":85621,"rsi_14":30.0,"sma_20":7355.0,"sma_60":7409.5,"sma_120":8589.33},{"date":"2026-05-29","open":6350,"high":6710,"low":5840,"close":5870,"volume":141390,"rsi_14":28.01,"sma_20":7191.0,"sma_60":7384.83,"sma_120":8537.42},{"date":"2026-06-01","open":5810,"high":6080,"low":5400,"close":5490,"volume":130283,"rsi_14":27.87,"sma_20":7013.5,"sma_60":7372.83,"sma_120":8470.25},{"date":"2026-06-02","open":5400,"high":5660,"low":5100,"close":5440,"volume":88280,"rsi_14":29.84,"sma_20":6860.5,"sma_60":7345.17,"sma_120":8403.0},{"date":"2026-06-04","open":5390,"high":5640,"low":5300,"close":5350,"volume":80433,"rsi_14":26.53,"sma_20":6718.0,"sma_60":7317.17,"sma_120":8336.75},{"date":"2026-06-05","open":5190,"high":5410,"low":5170,"close":5180,"volume":59255,"rsi_14":25.58,"sma_20":6581.5,"sma_60":7293.5,"sma_120":8264.33},{"date":"2026-06-08","open":4495,"high":4930,"low":4425,"close":4425,"volume":112286,"rsi_14":23.07,"sma_20":6409.25,"sma_60":7250.58,"sma_120":8194.62},{"date":"2026-06-09","open":4350,"high":4900,"low":4350,"close":4650,"volume":119530,"rsi_14":28.16,"sma_20":6258.75,"sma_60":7211.42,"sma_120":8130.29},{"date":"2026-06-10","open":4565,"high":4790,"low":4285,"close":4700,"volume":81579,"rsi_14":29.31,"sma_20":6128.75,"sma_60":7171.42,"sma_120":8067.62},{"date":"2026-06-11","open":4595,"high":4745,"low":4235,"close":4680,"volume":44812,"rsi_14":31.25,"sma_20":6013.75,"sma_60":7129.75,"sma_120":8003.88},{"date":"2026-06-12","open":4725,"high":4945,"low":4650,"close":4800,"volume":45550,"rsi_14":21.21,"sma_20":5897.75,"sma_60":7092.92,"sma_120":7941.38},{"date":"2026-06-15","open":4800,"high":5000,"low":4585,"close":4670,"volume":70656,"rsi_14":11.86,"sma_20":5776.75,"sma_60":7052.58,"sma_120":7882.79},{"date":"2026-06-16","open":4670,"high":4965,"low":4640,"close":4850,"volume":46430,"rsi_14":17.11,"sma_20":5681.25,"sma_60":7017.42,"sma_120":7826.12},{"date":"2026-06-17","open":4800,"high":5200,"low":4715,"close":4940,"volume":59467,"rsi_14":42.36,"sma_20":5024.75,"sma_60":6803.58,"sma_120":7508.71},{"date":"2026-06-18","open":5190,"high":5190,"low":4580,"close":4580,"volume":45468,"rsi_14":21.45,"sma_20":5504.75,"sma_60":6951.08,"sma_120":7723.04},{"date":"2026-06-19","open":4580,"high":4625,"low":4200,"close":4480,"volume":66047,"rsi_14":24.45,"sma_20":5418.25,"sma_60":6918.42,"sma_120":7676.96},{"date":"2026-06-22","open":4590,"high":4590,"low":4105,"close":4215,"volume":65490,"rsi_14":25.53,"sma_20":5286.5,"sma_60":6877.0,"sma_120":7628.83},{"date":"2026-06-23","open":3965,"high":4170,"low":3800,"close":3890,"volume":102722,"rsi_14":23.09,"sma_20":5120.5,"sma_60":6829.5,"sma_120":7575.42},{"date":"2026-06-24","open":3635,"high":4085,"low":3635,"close":3890,"volume":66031,"rsi_14":23.84,"sma_20":4962.0,"sma_60":6781.83,"sma_120":7523.58},{"date":"2026-06-25","open":3675,"high":4040,"low":3675,"close":3775,"volume":64959,"rsi_14":24.31,"sma_20":4811.25,"sma_60":6732.42,"sma_120":7473.12},{"date":"2026-06-26","open":3745,"high":3745,"low":3440,"close":3500,"volume":77879,"rsi_14":29.49,"sma_20":4668.75,"sma_60":6683.58,"sma_120":7421.71},{"date":"2026-06-29","open":3305,"high":3975,"low":3305,"close":3915,"volume":52811,"rsi_14":34.97,"sma_20":4571.0,"sma_60":6626.33,"sma_120":7372.92},{"date":"2026-06-30","open":3710,"high":4075,"low":3700,"close":3820,"volume":35275,"rsi_14":32.33,"sma_20":4487.5,"sma_60":6560.33,"sma_120":7324.92},{"date":"2026-07-01","open":3800,"high":4000,"low":3755,"close":3770,"volume":28007,"rsi_14":31.94,"sma_20":4404.0,"sma_60":6503.17,"sma_120":7276.33},{"date":"2026-07-02","open":3540,"high":3875,"low":3540,"close":3605,"volume":26789,"rsi_14":26.71,"sma_20":4316.75,"sma_60":6434.08,"sma_120":7224.71},{"date":"2026-07-03","open":3570,"high":3835,"low":3530,"close":3815,"volume":27604,"rsi_14":33.84,"sma_20":4248.5,"sma_60":6375.67,"sma_120":7176.5},{"date":"2026-07-06","open":3785,"high":3845,"low":3620,"close":3660,"volume":31503,"rsi_14":27.29,"sma_20":4210.25,"sma_60":6323.33,"sma_120":7128.5},{"date":"2026-07-07","open":3525,"high":3875,"low":3525,"close":3755,"volume":37179,"rsi_14":27.43,"sma_20":4165.5,"sma_60":6260.75,"sma_120":7079.29},{"date":"2026-07-08","open":3725,"high":3890,"low":3500,"close":3500,"volume":29626,"rsi_14":28.57,"sma_20":4105.5,"sma_60":6185.58,"sma_120":7030.54},{"date":"2026-07-09","open":3410,"high":3645,"low":3410,"close":3410,"volume":20566,"rsi_14":28.69,"sma_20":4042.0,"sma_60":6109.92,"sma_120":6980.29},{"date":"2026-07-10","open":3310,"high":3710,"low":3310,"close":3710,"volume":29913,"rsi_14":40.08,"sma_20":3987.5,"sma_60":6040.92,"sma_120":6934.12},{"date":"2026-07-13","open":3680,"high":3790,"low":3315,"close":3315,"volume":23584,"rsi_14":39.01,"sma_20":3919.75,"sma_60":5967.0,"sma_120":6887.42},{"date":"2026-07-14","open":3050,"high":3310,"low":3050,"close":3215,"volume":38690,"rsi_14":37.57,"sma_20":3838.0,"sma_60":5889.75,"sma_120":6838.79},{"date":"2026-07-15","open":3210,"high":3470,"low":3125,"close":3335,"volume":21355,"rsi_14":41.91,"sma_20":3757.75,"sma_60":5809.0,"sma_120":6792.08},{"date":"2026-07-16","open":3335,"high":3460,"low":3270,"close":3300,"volume":24150,"rsi_14":45.97,"sma_20":3693.75,"sma_60":5731.33,"sma_120":6746.17},{"date":"2026-07-20","open":3210,"high":3335,"low":3050,"close":3100,"volume":32641,"rsi_14":32.01,"sma_20":3624.75,"sma_60":5630.67,"sma_120":6697.58},{"date":"2026-07-21","open":3095,"high":3190,"low":2920,"close":3090,"volume":26794,"rsi_14":33.26,"sma_20":3568.5,"sma_60":5535.17,"sma_120":6653.17},{"date":"2026-07-22","open":3090,"high":3275,"low":3065,"close":3065,"volume":22912,"rsi_14":33.64,"sma_20":3527.25,"sma_60":5439.75,"sma_120":6608.29},{"date":"2026-07-23","open":3020,"high":3450,"low":3020,"close":3370,"volume":39478,"rsi_14":44.88,"sma_20":3501.25,"sma_60":5347.75,"sma_120":6559.54},{"date":"2026-07-24","open":3370,"high":3470,"low":3105,"close":3245,"volume":34087,"rsi_14":37.1,"sma_20":3474.75,"sma_60":5255.17,"sma_120":6508.25},{"date":"2026-07-27","open":3245,"high":3440,"low":3130,"close":3300,"volume":16628,"rsi_14":41.47,"sma_20":3464.75,"sma_60":5162.83,"sma_120":6457.0},{"date":"2026-07-28","open":3135,"high":3185,"low":2975,"close":2975,"volume":50132,"rsi_14":33.33,"sma_20":3417.75,"sma_60":5059.92,"sma_120":6402.96},{"date":"2026-07-29","open":2960,"high":3050,"low":2450,"close":2685,"volume":60070,"rsi_14":32.84,"sma_20":3361.0,"sma_60":4954.0,"sma_120":6346.08},{"date":"2026-07-30","open":2235,"high":2895,"low":2235,"close":2730,"volume":60610,"rsi_14":35.41,"sma_20":3309.0,"sma_60":4857.83,"sma_120":6294.0},{"date":"2026-07-31","open":2725,"high":2995,"low":2680,"close":2945,"volume":19051,"rsi_14":32.96,"sma_20":3276.0,"sma_60":4770.25,"sma_120":6247.46},{"date":"2026-08-03","open":2960,"high":3090,"low":2895,"close":3025,"volume":20305,"rsi_14":42.49,"sma_20":3236.5,"sma_60":4688.83,"sma_120":6198.83},{"date":"2026-08-04","open":2950,"high":3410,"low":2950,"close":3310,"volume":42797,"rsi_14":52.25,"sma_20":3219.0,"sma_60":4612.83,"sma_120":6154.58},{"date":"2026-08-05","open":3310,"high":3550,"low":3310,"close":3440,"volume":59624,"rsi_14":52.47,"sma_20":3203.25,"sma_60":4542.5,"sma_120":6114.17},{"date":"2026-08-06","open":3490,"high":3645,"low":3325,"close":3535,"volume":78878,"rsi_14":55.38,"sma_20":3205.0,"sma_60":4479.75,"sma_120":6077.21},{"date":"2026-08-07","open":3595,"high":3595,"low":3400,"close":3510,"volume":33002,"rsi_14":60.2,"sma_20":3210.0,"sma_60":4421.92,"sma_120":6038.46},{"date":"2026-08-10","open":3505,"high":4195,"low":3420,"close":3970,"volume":151031,"rsi_14":67.89,"sma_20":3223.0,"sma_60":4369.42,"sma_120":5998.12},{"date":"2026-08-11","open":4000,"high":4000,"low":3750,"close":3860,"volume":68924,"rsi_14":65.62,"sma_20":3250.25,"sma_60":4315.58,"sma_120":5957.62},{"date":"2026-08-12","open":3830,"high":3885,"low":3710,"close":3830,"volume":15018,"rsi_14":60.13,"sma_20":3281.0,"sma_60":4266.75,"sma_120":5920.12},{"date":"2026-08-13","open":3800,"high":4000,"low":3750,"close":3805,"volume":28339,"rsi_14":62.9,"sma_20":3304.5,"sma_60":4221.0,"sma_120":5885.5},{"date":"2026-08-14","open":3875,"high":3900,"low":3670,"close":3700,"volume":32733,"rsi_14":59.01,"sma_20":3324.5,"sma_60":4174.33,"sma_120":5849.67},{"date":"2026-08-18","open":3705,"high":3735,"low":3405,"close":3435,"volume":25759,"rsi_14":60.65,"sma_20":3341.25,"sma_60":4128.08,"sma_120":5813.54},{"date":"2026-08-19","open":3280,"high":3470,"low":3280,"close":3375,"volume":18063,"rsi_14":67.88,"sma_20":3355.5,"sma_60":4070.17,"sma_120":5778.08},{"date":"2026-08-20","open":3455,"high":3950,"low":3420,"close":3580,"volume":109377,"rsi_14":70.33,"sma_20":3381.25,"sma_60":4009.67,"sma_120":5740.42},{"date":"2026-08-21","open":3670,"high":3670,"low":3330,"close":3340,"volume":18373,"rsi_14":59.34,"sma_20":3379.75,"sma_60":3947.67,"sma_120":5699.58},{"date":"2026-08-24","open":3275,"high":4280,"low":3275,"close":3525,"volume":288640,"rsi_14":61.26,"sma_20":3393.75,"sma_60":3893.25,"sma_120":5663.71},{"date":"2026-08-25","open":3405,"high":3545,"low":3255,"close":3480,"volume":40033,"rsi_14":54.29,"sma_20":3402.75,"sma_60":3845.42,"sma_120":5627.46},{"date":"2026-08-26","open":3480,"high":3505,"low":3385,"close":3450,"volume":22032,"rsi_14":50.27,"sma_20":3426.5,"sma_60":3805.08,"sma_120":5594.96},{"date":"2026-08-27","open":3540,"high":3540,"low":3380,"close":3440,"volume":19539,"rsi_14":47.35,"sma_20":3464.25,"sma_60":3770.92,"sma_120":5571.88},{"date":"2026-08-28","open":3470,"high":3510,"low":3400,"close":3430,"volume":16038,"rsi_14":47.75,"sma_20":3499.25,"sma_60":3737.42,"sma_120":5541.29},{"date":"2026-08-31","open":3410,"high":4110,"low":3310,"close":3795,"volume":337983,"rsi_14":44.81,"sma_20":3541.75,"sma_60":3711.5,"sma_120":5514.33},{"date":"2026-09-01","open":3830,"high":4540,"low":3600,"close":3795,"volume":604004,"rsi_14":47.94,"sma_20":3580.25,"sma_60":3688.42,"sma_120":5490.96},{"date":"2026-09-02","open":3850,"high":3860,"low":3500,"close":3545,"volume":96624,"rsi_14":42.06,"sma_20":3592.0,"sma_60":3673.75,"sma_120":5462.17},{"date":"2026-09-03","open":3545,"high":3570,"low":3405,"close":3450,"volume":40073,"rsi_14":40.48,"sma_20":3592.5,"sma_60":3653.75,"sma_120":5432.58},{"date":"2026-09-04","open":3630,"high":3630,"low":3375,"close":3455,"volume":46113,"rsi_14":43.06,"sma_20":3588.5,"sma_60":3633.0,"sma_120":5402.21},{"date":"2026-09-07","open":3455,"high":3565,"low":3415,"close":3455,"volume":22506,"rsi_14":50.67,"sma_20":3585.75,"sma_60":3612.58,"sma_120":5371.17},{"date":"2026-09-08","open":3405,"high":3480,"low":3375,"close":3390,"volume":29747,"rsi_14":50.5,"sma_20":3556.75,"sma_60":3589.08,"sma_120":5341.0},{"date":"2026-09-09","open":3380,"high":3445,"low":3380,"close":3415,"volume":16105,"rsi_14":43.77,"sma_20":3534.5,"sma_60":3568.17,"sma_120":5310.38},{"date":"2026-09-10","open":3415,"high":3500,"low":3270,"close":3355,"volume":29249,"rsi_14":50.66,"sma_20":3510.75,"sma_60":3543.25,"sma_120":5280.33},{"date":"2026-09-11","open":3355,"high":3355,"low":3130,"close":3200,"volume":48584,"rsi_14":35.43,"sma_20":3480.5,"sma_60":3514.25,"sma_120":5251.08},{"date":"2026-09-14","open":3200,"high":3300,"low":3120,"close":3145,"volume":9436,"rsi_14":35.11,"sma_20":3452.75,"sma_60":3490.33,"sma_120":5220.71},{"date":"2026-09-15","open":3175,"high":3955,"low":3170,"close":3445,"volume":354941,"rsi_14":49.82,"sma_20":3453.25,"sma_60":3473.08,"sma_120":5195.75},{"date":"2026-09-16","open":3450,"high":3595,"low":3295,"close":3340,"volume":36717,"rsi_14":46.64,"sma_20":3451.5,"sma_60":3458.5,"sma_120":5167.75},{"date":"2026-09-17","open":3340,"high":3375,"low":3250,"close":3355,"volume":22373,"rsi_14":47.49,"sma_20":3440.25,"sma_60":3449.58,"sma_120":5139.54},{"date":"2026-09-18","open":3470,"high":3470,"low":3300,"close":3330,"volume":19530,"rsi_14":29.87,"sma_20":3439.75,"sma_60":3440.25,"sma_120":5111.04},{"date":"2026-09-21","open":3450,"high":4250,"low":3430,"close":3650,"volume":1120045,"rsi_14":45.08,"sma_20":3446.0,"sma_60":3438.17,"sma_120":5085.29},{"date":"2026-09-22","open":3650,"high":3725,"low":3560,"close":3655,"volume":88752,"rsi_14":54.47,"sma_20":3454.75,"sma_60":3440.75,"sma_120":5062.17},{"date":"2026-09-23","open":3650,"high":3820,"low":3600,"close":3690,"volume":61838,"rsi_14":60.26,"sma_20":3466.75,"sma_60":3437.0,"sma_120":5031.67},{"date":"2026-09-28","open":3850,"high":4200,"low":3760,"close":3905,"volume":382160,"rsi_14":66.3,"sma_20":3490.0,"sma_60":3438.42,"sma_120":4999.38},{"date":"2026-09-29","open":3950,"high":3955,"low":3705,"close":3840,"volume":89499,"rsi_14":63.32,"sma_20":3510.5,"sma_60":3439.58,"sma_120":4971.38},{"date":"2026-09-30","open":3765,"high":3855,"low":3640,"close":3735,"volume":49607,"rsi_14":61.62,"sma_20":3507.5,"sma_60":3441.75,"sma_120":4937.92},{"date":"2026-10-01","open":3655,"high":3795,"low":3655,"close":3760,"volume":32876,"rsi_14":61.62,"sma_20":3505.75,"sma_60":3440.83,"sma_120":4908.25},{"date":"2026-10-02","open":3750,"high":3790,"low":3670,"close":3750,"volume":26045,"rsi_14":63.76,"sma_20":3516.0,"sma_60":3442.33,"sma_120":4882.83},{"date":"2026-10-06","open":3740,"high":3835,"low":3695,"close":3730,"volume":31238,"rsi_14":70.38,"sma_20":3530.0,"sma_60":3441.92,"sma_120":4851.33},{"date":"2026-10-07","open":3705,"high":3790,"low":3660,"close":3735,"volume":30301,"rsi_14":73.6,"sma_20":3544.0,"sma_60":3445.83,"sma_120":4815.71},{"date":"2026-10-08","open":3745,"high":3795,"low":3640,"close":3650,"volume":16269,"rsi_14":59.9,"sma_20":3553.75,"sma_60":3449.83,"sma_120":4779.88},{"date":"2026-10-12","open":3650,"high":3660,"low":3225,"close":3325,"volume":38235,"rsi_14":49.4,"sma_20":3550.5,"sma_60":3443.42,"sma_120":4742.17},{"date":"2026-10-13","open":3100,"high":3420,"low":3100,"close":3295,"volume":40465,"rsi_14":47.64,"sma_20":3544.5,"sma_60":3443.08,"sma_120":4705.04},{"date":"2026-10-14","open":3240,"high":3345,"low":3170,"close":3215,"volume":15756,"rsi_14":45.66,"sma_20":3537.5,"sma_60":3443.08,"sma_120":4666.42},{"date":"2026-10-15","open":3010,"high":3140,"low":2760,"close":2930,"volume":39230,"rsi_14":22.09,"sma_20":3524.0,"sma_60":3436.33,"sma_120":4622.67},{"date":"2026-10-16","open":2950,"high":3230,"low":2930,"close":3195,"volume":24087,"rsi_14":35.16,"sma_20":3526.5,"sma_60":3434.58,"sma_120":4582.96},{"date":"2026-10-19","open":3290,"high":3295,"low":3190,"close":3290,"volume":12919,"rsi_14":37.58,"sma_20":3518.75,"sma_60":3437.75,"sma_120":4534.21},{"date":"2026-10-20","open":3420,"high":3420,"low":3105,"close":3290,"volume":10619,"rsi_14":27.96,"sma_20":3516.25,"sma_60":3441.08,"sma_120":4488.12},{"date":"2026-10-21","open":3200,"high":3445,"low":3095,"close":3215,"volume":9221,"rsi_14":27.76,"sma_20":3509.25,"sma_60":3443.58,"sma_120":4441.67},{"date":"2026-10-22","open":3345,"high":3345,"low":3040,"close":3085,"volume":17603,"rsi_14":27.27,"sma_20":3497.0,"sma_60":3438.83,"sma_120":4393.29},{"date":"2026-10-23","open":3040,"high":3300,"low":2965,"close":3065,"volume":12856}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-534.77,"pbr":2.95,"per":null,"roa":3.13,"roe":7.45,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":358122500.0,"analysis":"ROE 7.5%입니다. 시가총액 399.71억. 매출 3.58억, 영업이익 -97.98억.","eps_basis":"TTM","debt_ratio":1.38332985032423,"market_cap":39970959240,"net_income":-6523565688.0,"total_debt":18761214777.0,"ttm_window":"2025Q3~2026Q2","gross_margin":91.13,"total_assets":32323572860.0,"total_equity":13562358083.0,"profit_margin":-1821.6,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-9798045615.0,"operating_margin":-2735.95,"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":3065.0,"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":"2024-12-18","close":8960.0},{"date":"2024-12-19","close":8550.0},{"date":"2024-12-20","close":8360.0},{"date":"2024-12-23","close":8390.0},{"date":"2024-12-24","close":7430.0},{"date":"2024-12-26","close":7220.0},{"date":"2024-12-27","close":6500.0},{"date":"2024-12-30","close":6340.0},{"date":"2025-01-02","close":6330.0},{"date":"2025-01-03","close":7530.0},{"date":"2025-01-06","close":8580.0},{"date":"2025-01-07","close":8490.0},{"date":"2025-01-08","close":8440.0},{"date":"2025-01-09","close":8910.0},{"date":"2025-01-10","close":8720.0},{"date":"2025-01-13","close":8730.0},{"date":"2025-01-14","close":8300.0},{"date":"2025-01-15","close":7630.0},{"date":"2025-01-16","close":7740.0},{"date":"2025-01-17","close":7870.0},{"date":"2025-01-20","close":6830.0},{"date":"2025-01-21","close":6600.0},{"date":"2025-01-22","close":6790.0},{"date":"2025-01-23","close":7200.0},{"date":"2025-01-24","close":7330.0},{"date":"2025-01-31","close":8700.0},{"date":"2025-02-03","close":8900.0},{"date":"2025-02-04","close":9700.0},{"date":"2025-02-05","close":10060.0},{"date":"2025-02-06","close":13070.0},{"date":"2025-02-07","close":12430.0},{"date":"2025-02-10","close":13000.0},{"date":"2025-02-11","close":13200.0},{"date":"2025-02-12","close":11340.0},{"date":"2025-02-13","close":11150.0},{"date":"2025-02-14","close":11030.0},{"date":"2025-02-17","close":12950.0},{"date":"2025-02-18","close":13400.0},{"date":"2025-02-19","close":12800.0},{"date":"2025-02-20","close":13700.0},{"date":"2025-02-21","close":12850.0},{"date":"2025-02-24","close":12280.0},{"date":"2025-02-25","close":12720.0},{"date":"2025-02-26","close":11940.0},{"date":"2025-02-27","close":11570.0},{"date":"2025-02-28","close":10980.0},{"date":"2025-03-04","close":10900.0},{"date":"2025-03-05","close":11190.0},{"date":"2025-03-06","close":9850.0},{"date":"2025-03-07","close":9310.0},{"date":"2025-03-10","close":9300.0},{"date":"2025-03-11","close":9280.0},{"date":"2025-03-12","close":9420.0},{"date":"2025-03-13","close":10350.0},{"date":"2025-03-14","close":10500.0},{"date":"2025-03-17","close":10340.0},{"date":"2025-03-18","close":12270.0},{"date":"2025-03-19","close":11500.0},{"date":"2025-03-20","close":11260.0},{"date":"2025-03-21","close":10430.0},{"date":"2025-03-24","close":10100.0},{"date":"2025-03-25","close":10400.0},{"date":"2025-03-26","close":10230.0},{"date":"2025-03-27","close":10300.0},{"date":"2025-03-28","close":10600.0},{"date":"2025-03-31","close":10020.0},{"date":"2025-04-01","close":10050.0},{"date":"2025-04-02","close":11170.0},{"date":"2025-04-03","close":10800.0},{"date":"2025-04-04","close":9640.0},{"date":"2025-04-07","close":8500.0},{"date":"2025-04-08","close":8240.0},{"date":"2025-04-09","close":8240.0},{"date":"2025-04-10","close":8790.0},{"date":"2025-04-11","close":11420.0},{"date":"2025-04-14","close":12630.0},{"date":"2025-04-15","close":13090.0},{"date":"2025-04-16","close":13350.0},{"date":"2025-04-17","close":13110.0},{"date":"2025-04-18","close":15590.0},{"date":"2025-04-21","close":15240.0},{"date":"2025-04-22","close":15300.0},{"date":"2025-04-23","close":14100.0},{"date":"2025-04-24","close":13450.0},{"date":"2025-04-25","close":13490.0},{"date":"2025-04-28","close":12710.0},{"date":"2025-04-29","close":12860.0},{"date":"2025-04-30","close":12550.0},{"date":"2025-05-02","close":12880.0},{"date":"2025-05-07","close":12480.0},{"date":"2025-05-08","close":13620.0},{"date":"2025-05-09","close":13500.0},{"date":"2025-05-12","close":13510.0},{"date":"2025-05-13","close":14200.0},{"date":"2025-05-14","close":13330.0},{"date":"2025-05-15","close":13300.0},{"date":"2025-05-16","close":12510.0},{"date":"2025-05-19","close":12300.0},{"date":"2025-05-20","close":12440.0},{"date":"2025-05-21","close":12780.0},{"date":"2025-05-22","close":12300.0},{"date":"2025-05-23","close":11400.0},{"date":"2025-05-26","close":11770.0},{"date":"2025-05-27","close":11800.0},{"date":"2025-05-28","close":13880.0},{"date":"2025-05-29","close":13890.0},{"date":"2025-05-30","close":14110.0},{"date":"2025-06-02","close":14020.0},{"date":"2025-06-04","close":13270.0},{"date":"2025-06-05","close":13140.0},{"date":"2025-06-09","close":13660.0},{"date":"2025-06-10","close":13600.0},{"date":"2025-06-11","close":13660.0},{"date":"2025-06-12","close":13290.0},{"date":"2025-06-13","close":12650.0},{"date":"2025-06-16","close":12870.0},{"date":"2025-06-17","close":12570.0},{"date":"2025-06-18","close":13070.0},{"date":"2025-06-19","close":12850.0},{"date":"2025-06-20","close":12710.0},{"date":"2025-06-23","close":12340.0},{"date":"2025-06-24","close":12500.0},{"date":"2025-06-25","close":12000.0},{"date":"2025-06-26","close":11840.0},{"date":"2025-06-27","close":11420.0},{"date":"2025-06-30","close":11620.0},{"date":"2025-07-01","close":11620.0},{"date":"2025-07-02","close":11750.0},{"date":"2025-07-03","close":11810.0},{"date":"2025-07-04","close":10900.0},{"date":"2025-07-07","close":11030.0},{"date":"2025-07-08","close":10830.0},{"date":"2025-07-09","close":10690.0},{"date":"2025-07-10","close":10500.0},{"date":"2025-07-11","close":10710.0},{"date":"2025-07-14","close":10800.0},{"date":"2025-07-15","close":10850.0},{"date":"2025-07-16","close":10610.0},{"date":"2025-07-17","close":11480.0},{"date":"2025-07-18","close":11320.0},{"date":"2025-07-21","close":10890.0},{"date":"2025-07-22","close":10480.0},{"date":"2025-07-23","close":10180.0},{"date":"2025-07-24","close":9980.0},{"date":"2025-07-25","close":9850.0},{"date":"2025-07-28","close":9650.0},{"date":"2025-07-29","close":9650.0},{"date":"2025-07-30","close":9590.0},{"date":"2025-07-31","close":9610.0},{"date":"2025-08-01","close":9050.0},{"date":"2025-08-04","close":9550.0},{"date":"2025-08-05","close":9410.0},{"date":"2025-08-06","close":9410.0},{"date":"2025-08-07","close":9360.0},{"date":"2025-08-08","close":9280.0},{"date":"2025-08-11","close":9090.0},{"date":"2025-08-12","close":9150.0},{"date":"2025-08-13","close":9110.0},{"date":"2025-08-14","close":9330.0},{"date":"2025-08-18","close":9000.0},{"date":"2025-08-19","close":8880.0},{"date":"2025-08-20","close":8640.0},{"date":"2025-08-21","close":8560.0},{"date":"2025-08-22","close":8480.0},{"date":"2025-08-25","close":9060.0},{"date":"2025-08-26","close":9050.0},{"date":"2025-08-27","close":9230.0},{"date":"2025-08-28","close":9160.0},{"date":"2025-08-29","close":9010.0},{"date":"2025-09-01","close":8730.0},{"date":"2025-09-02","close":9120.0},{"date":"2025-09-03","close":9570.0},{"date":"2025-09-04","close":9900.0},{"date":"2025-09-05","close":10070.0},{"date":"2025-09-08","close":10250.0},{"date":"2025-09-09","close":10200.0},{"date":"2025-09-10","close":10220.0},{"date":"2025-09-11","close":9960.0},{"date":"2025-09-12","close":10130.0},{"date":"2025-09-15","close":9830.0},{"date":"2025-09-16","close":9660.0},{"date":"2025-09-17","close":10190.0},{"date":"2025-09-18","close":10080.0},{"date":"2025-09-19","close":9970.0},{"date":"2025-09-22","close":9990.0},{"date":"2025-09-23","close":10020.0},{"date":"2025-09-24","close":9820.0},{"date":"2025-09-25","close":10010.0},{"date":"2025-09-26","close":9190.0},{"date":"2025-09-29","close":9160.0},{"date":"2025-09-30","close":9070.0},{"date":"2025-10-01","close":9000.0},{"date":"2025-10-02","close":8870.0},{"date":"2025-10-10","close":8970.0},{"date":"2025-10-13","close":8750.0},{"date":"2025-10-14","close":8530.0},{"date":"2025-10-15","close":8490.0},{"date":"2025-10-16","close":8380.0},{"date":"2025-10-17","close":8300.0},{"date":"2025-10-20","close":8600.0},{"date":"2025-10-21","close":8420.0},{"date":"2025-10-22","close":8530.0},{"date":"2025-10-23","close":8280.0},{"date":"2025-10-24","close":8140.0},{"date":"2025-10-27","close":8340.0},{"date":"2025-10-28","close":8230.0},{"date":"2025-10-29","close":8070.0},{"date":"2025-10-30","close":7900.0},{"date":"2025-10-31","close":8180.0},{"date":"2025-11-03","close":8370.0},{"date":"2025-11-04","close":8330.0},{"date":"2025-11-05","close":10170.0},{"date":"2025-11-06","close":10160.0},{"date":"2025-11-07","close":10740.0},{"date":"2025-11-10","close":11120.0},{"date":"2025-11-11","close":10560.0},{"date":"2025-11-12","close":12330.0},{"date":"2025-11-13","close":12330.0},{"date":"2025-11-14","close":12170.0},{"date":"2025-11-17","close":12100.0},{"date":"2025-11-18","close":11150.0},{"date":"2025-11-19","close":12230.0},{"date":"2025-11-20","close":12250.0},{"date":"2025-11-21","close":11570.0},{"date":"2025-11-24","close":10590.0},{"date":"2025-11-25","close":11270.0},{"date":"2025-11-26","close":11510.0},{"date":"2025-11-27","close":11310.0},{"date":"2025-11-28","close":12100.0},{"date":"2025-12-01","close":13550.0},{"date":"2025-12-02","close":13510.0},{"date":"2025-12-03","close":13300.0},{"date":"2025-12-04","close":13870.0},{"date":"2025-12-05","close":12790.0},{"date":"2025-12-08","close":12370.0},{"date":"2025-12-09","close":12220.0},{"date":"2025-12-10","close":12330.0},{"date":"2025-12-11","close":12300.0},{"date":"2025-12-12","close":11700.0},{"date":"2025-12-15","close":11650.0},{"date":"2025-12-16","close":11150.0},{"date":"2025-12-17","close":10740.0},{"date":"2025-12-18","close":10010.0},{"date":"2025-12-19","close":9990.0},{"date":"2025-12-22","close":10300.0},{"date":"2025-12-23","close":10110.0},{"date":"2025-12-24","close":9830.0},{"date":"2025-12-26","close":9670.0},{"date":"2025-12-29","close":9770.0},{"date":"2025-12-30","close":9580.0},{"date":"2026-01-02","close":9600.0},{"date":"2026-01-05","close":9800.0},{"date":"2026-01-06","close":9600.0},{"date":"2026-01-07","close":9420.0},{"date":"2026-01-08","close":9660.0},{"date":"2026-01-09","close":9350.0},{"date":"2026-01-12","close":9440.0},{"date":"2026-01-13","close":9250.0},{"date":"2026-01-14","close":8920.0},{"date":"2026-01-15","close":9050.0},{"date":"2026-01-16","close":8940.0},{"date":"2026-01-19","close":8810.0},{"date":"2026-01-20","close":8930.0},{"date":"2026-01-21","close":8420.0},{"date":"2026-01-22","close":8450.0},{"date":"2026-01-23","close":9220.0},{"date":"2026-01-26","close":9400.0},{"date":"2026-01-27","close":9450.0},{"date":"2026-01-28","close":9460.0},{"date":"2026-01-29","close":9510.0},{"date":"2026-01-30","close":8980.0},{"date":"2026-02-02","close":8530.0},{"date":"2026-02-03","close":8860.0},{"date":"2026-02-04","close":8620.0},{"date":"2026-02-05","close":8290.0},{"date":"2026-02-06","close":7970.0},{"date":"2026-02-09","close":8160.0},{"date":"2026-02-10","close":8810.0},{"date":"2026-02-11","close":8720.0},{"date":"2026-02-12","close":8330.0},{"date":"2026-02-13","close":7960.0},{"date":"2026-02-19","close":8000.0},{"date":"2026-02-20","close":7770.0},{"date":"2026-02-23","close":7630.0},{"date":"2026-02-24","close":8100.0},{"date":"2026-02-25","close":8240.0},{"date":"2026-02-26","close":7830.0},{"date":"2026-02-27","close":7830.0},{"date":"2026-03-03","close":7350.0},{"date":"2026-03-04","close":6210.0},{"date":"2026-03-05","close":7100.0},{"date":"2026-03-06","close":7030.0},{"date":"2026-03-09","close":6600.0},{"date":"2026-03-10","close":7000.0},{"date":"2026-03-11","close":7000.0},{"date":"2026-03-12","close":7100.0},{"date":"2026-03-13","close":7180.0},{"date":"2026-03-16","close":7010.0},{"date":"2026-03-17","close":7090.0},{"date":"2026-03-18","close":6960.0},{"date":"2026-03-19","close":6710.0},{"date":"2026-03-20","close":6790.0},{"date":"2026-03-23","close":6440.0},{"date":"2026-03-24","close":6700.0},{"date":"2026-03-25","close":6740.0},{"date":"2026-03-26","close":6750.0},{"date":"2026-03-27","close":6740.0},{"date":"2026-03-30","close":6430.0},{"date":"2026-03-31","close":7350.0},{"date":"2026-04-01","close":7860.0},{"date":"2026-04-02","close":7200.0},{"date":"2026-04-03","close":7750.0},{"date":"2026-04-06","close":7320.0},{"date":"2026-04-07","close":6800.0},{"date":"2026-04-08","close":7510.0},{"date":"2026-04-09","close":8010.0},{"date":"2026-04-10","close":7950.0},{"date":"2026-04-13","close":7850.0},{"date":"2026-04-14","close":7750.0},{"date":"2026-04-15","close":7850.0},{"date":"2026-04-16","close":8180.0},{"date":"2026-04-17","close":7960.0},{"date":"2026-04-20","close":9140.0},{"date":"2026-04-21","close":8820.0},{"date":"2026-04-22","close":8790.0},{"date":"2026-04-23","close":8890.0},{"date":"2026-04-24","close":8800.0},{"date":"2026-04-27","close":8840.0},{"date":"2026-04-28","close":9150.0},{"date":"2026-04-29","close":9040.0},{"date":"2026-04-30","close":8500.0},{"date":"2026-05-04","close":8200.0},{"date":"2026-05-06","close":7910.0},{"date":"2026-05-07","close":7870.0},{"date":"2026-05-08","close":7660.0},{"date":"2026-05-11","close":7300.0},{"date":"2026-05-12","close":6980.0},{"date":"2026-05-13","close":7120.0},{"date":"2026-05-14","close":7090.0},{"date":"2026-05-15","close":6760.0},{"date":"2026-05-18","close":6550.0},{"date":"2026-05-19","close":6500.0},{"date":"2026-05-20","close":6210.0},{"date":"2026-05-21","close":6850.0},{"date":"2026-05-22","close":7210.0},{"date":"2026-05-26","close":7060.0},{"date":"2026-05-27","close":6790.0},{"date":"2026-05-28","close":6350.0},{"date":"2026-05-29","close":5870.0},{"date":"2026-06-01","close":5490.0},{"date":"2026-06-02","close":5440.0},{"date":"2026-06-04","close":5350.0},{"date":"2026-06-05","close":5180.0},{"date":"2026-06-08","close":4425.0},{"date":"2026-06-09","close":4650.0},{"date":"2026-06-10","close":4700.0},{"date":"2026-06-11","close":4680.0},{"date":"2026-06-12","close":4800.0},{"date":"2026-06-15","close":4670.0},{"date":"2026-06-16","close":4850.0},{"date":"2026-06-17","close":4940.0},{"date":"2026-06-18","close":4580.0},{"date":"2026-06-19","close":4480.0},{"date":"2026-06-22","close":4215.0},{"date":"2026-06-23","close":3890.0},{"date":"2026-06-24","close":3890.0},{"date":"2026-06-25","close":3775.0},{"date":"2026-06-26","close":3500.0},{"date":"2026-06-29","close":3915.0},{"date":"2026-06-30","close":3820.0},{"date":"2026-07-01","close":3770.0},{"date":"2026-07-02","close":3605.0},{"date":"2026-07-03","close":3815.0},{"date":"2026-07-06","close":3660.0},{"date":"2026-07-07","close":3755.0},{"date":"2026-07-08","close":3500.0},{"date":"2026-07-09","close":3410.0},{"date":"2026-07-10","close":3710.0},{"date":"2026-07-13","close":3315.0},{"date":"2026-07-14","close":3215.0},{"date":"2026-07-15","close":3335.0},{"date":"2026-07-16","close":3300.0},{"date":"2026-07-20","close":3100.0},{"date":"2026-07-21","close":3090.0},{"date":"2026-07-22","close":3065.0},{"date":"2026-07-23","close":3370.0},{"date":"2026-07-24","close":3245.0},{"date":"2026-07-27","close":3300.0},{"date":"2026-07-28","close":2975.0},{"date":"2026-07-29","close":2685.0},{"date":"2026-07-30","close":2730.0},{"date":"2026-07-31","close":2945.0},{"date":"2026-08-03","close":3025.0},{"date":"2026-08-04","close":3310.0},{"date":"2026-08-05","close":3440.0},{"date":"2026-08-06","close":3535.0},{"date":"2026-08-07","close":3510.0},{"date":"2026-08-10","close":3970.0},{"date":"2026-08-11","close":3860.0},{"date":"2026-08-12","close":3830.0},{"date":"2026-08-13","close":3805.0},{"date":"2026-08-14","close":3700.0},{"date":"2026-08-18","close":3435.0},{"date":"2026-08-19","close":3375.0},{"date":"2026-08-20","close":3580.0},{"date":"2026-08-21","close":3340.0},{"date":"2026-08-24","close":3525.0},{"date":"2026-08-25","close":3480.0},{"date":"2026-08-26","close":3450.0},{"date":"2026-08-27","close":3440.0},{"date":"2026-08-28","close":3430.0},{"date":"2026-08-31","close":3795.0},{"date":"2026-09-01","close":3795.0},{"date":"2026-09-02","close":3545.0},{"date":"2026-09-03","close":3450.0},{"date":"2026-09-04","close":3455.0},{"date":"2026-09-07","close":3455.0},{"date":"2026-09-08","close":3390.0},{"date":"2026-09-09","close":3415.0},{"date":"2026-09-10","close":3355.0},{"date":"2026-09-11","close":3200.0},{"date":"2026-09-14","close":3145.0},{"date":"2026-09-15","close":3445.0},{"date":"2026-09-16","close":3340.0},{"date":"2026-09-17","close":3355.0},{"date":"2026-09-18","close":3330.0},{"date":"2026-09-21","close":3650.0},{"date":"2026-09-22","close":3655.0},{"date":"2026-09-23","close":3690.0},{"date":"2026-09-28","close":3905.0},{"date":"2026-09-29","close":3840.0},{"date":"2026-09-30","close":3735.0},{"date":"2026-10-01","close":3760.0},{"date":"2026-10-02","close":3750.0},{"date":"2026-10-06","close":3730.0},{"date":"2026-10-07","close":3735.0},{"date":"2026-10-08","close":3650.0},{"date":"2026-10-12","close":3325.0},{"date":"2026-10-13","close":3295.0},{"date":"2026-10-14","close":3215.0},{"date":"2026-10-15","close":2930.0},{"date":"2026-10-16","close":3195.0},{"date":"2026-10-19","close":3290.0},{"date":"2026-10-20","close":3290.0},{"date":"2026-10-21","close":3215.0},{"date":"2026-10-22","close":3085.0},{"date":"2026-10-23","close":3065.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":2497.0,"foreign_net":-2645.0,"institution_net":148.0},{"date":"2026-10-21","retail_net":-1229.0,"foreign_net":1229.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-141.0,"foreign_net":141.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-4250.0,"foreign_net":4249.0,"institution_net":1.0},{"date":"2026-10-16","retail_net":-12629.0,"foreign_net":12629.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-5713.0,"foreign_net":5713.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":2272.0,"foreign_net":-2272.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-7688.0,"foreign_net":9292.0,"institution_net":-1604.0},{"date":"2026-10-12","retail_net":6499.0,"foreign_net":-6499.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":812.0,"foreign_net":-812.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-1101.0,"foreign_net":-503.0,"institution_net":1604.0},{"date":"2026-10-06","retail_net":8284.0,"foreign_net":-8284.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-1449.0,"foreign_net":1449.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-4125.0,"foreign_net":4125.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":7380.0,"foreign_net":-7340.0,"institution_net":-40.0},{"date":"2026-09-29","retail_net":2551.0,"foreign_net":-2598.0,"institution_net":47.0},{"date":"2026-09-28","retail_net":-14995.0,"foreign_net":14962.0,"institution_net":33.0},{"date":"2026-09-23","retail_net":8017.0,"foreign_net":-8017.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":2491.0,"foreign_net":-1991.0,"institution_net":-500.0},{"date":"2026-09-21","retail_net":-4514.0,"foreign_net":4014.0,"institution_net":500.0},{"date":"2026-09-18","retail_net":-341.0,"foreign_net":341.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":1624.0,"foreign_net":-1624.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-3129.0,"foreign_net":3622.0,"institution_net":-493.0},{"date":"2026-09-15","retail_net":-7857.0,"foreign_net":7356.0,"institution_net":501.0},{"date":"2026-09-14","retail_net":1045.0,"foreign_net":-1046.0,"institution_net":1.0},{"date":"2026-09-11","retail_net":3058.0,"foreign_net":-3058.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-2753.0,"foreign_net":2753.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":561.0,"foreign_net":-561.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":11164.0,"foreign_net":-11164.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":2071.0,"foreign_net":-2071.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":2497.0,"foreign_net":-2645.0,"institution_net":148.0},"d3":{"retail_net":1127.0,"foreign_net":-1275.0,"institution_net":148.0},"d7":{"retail_net":-19193.0,"foreign_net":19044.0,"institution_net":149.0},"d14":{"retail_net":-17961.0,"foreign_net":17812.0,"institution_net":149.0},"d30":{"retail_net":-11588.0,"foreign_net":11390.0,"institution_net":198.0}},"analysis":"최근 5일 외국인 순매수 1.56만, 기관 순매수 149.00. 30일 누적: 외국인 1.14만, 기관 198.00.","foreign_flow":15603.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":149.0},"insider_trades":[],"price_analysis":{"current":3065.0,"low_30d":2760.0,"support":2909.0,"high_30d":4250.0,"change_1d":-0.7,"change_7d":-6.8,"change_30d":-9.6,"resistance":4101.0,"position_in_range":20.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":10.49,"per":null,"quarter":"2024-Q4"},{"pbr":18.5,"per":null,"quarter":"2025-Q1"},{"pbr":22.91,"per":null,"quarter":"2025-Q2"},{"pbr":19.26,"per":null,"quarter":"2025-Q3"},{"pbr":24.24,"per":null,"quarter":"2025-Q4"},{"pbr":21.25,"per":null,"quarter":"2026-Q1"},{"pbr":9.53,"per":null,"quarter":"2026-Q2"},{"pbr":2.95,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":18.03,"pbr_5y_low":9.53,"per_5y_avg":null,"per_5y_low":null,"current_pbr":2.95,"current_per":null,"pbr_5y_high":24.24,"per_5y_high":null,"pbr_5y_median":19.26,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 27 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - INFRASTRUCTURE"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -70.9%"},"momentum":{"grade":"D","reason":"RSI 27"},"valuation":{"grade":"C","reason":"적자 (EPS -535, PBR 2.95x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 7.5%"},"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":3.13,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":7.45,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-30.31,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.38,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":91.13,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-2735.95,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-1821.6,"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":10.49,"per":null,"close":6340.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":18.5,"per":null,"close":10020.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":22.91,"per":null,"close":11620.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":19.26,"per":null,"close":9070.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":24.24,"per":null,"close":9580.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":21.25,"per":null,"close":7350.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":9.53,"per":null,"close":3820.0,"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":"PBR","value":"3.0배"},{"label":"ROE","value":"7.5%"}],"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":83.0,"pbr":null,"per":null,"roa":0.03126888222962367,"roe":0.07452406040413496,"revenue":58122500.0,"market_cap":null,"net_income":1010721993.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":32323572860.0,"total_equity":13562358083.0,"profit_margin":17.38951340702826,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2698045615.0,"operating_margin":-46.4199856337907},{"eps":-216.0,"pbr":7.64,"per":null,"roa":-0.0760646815614966,"roe":-0.2251236870833256,"revenue":200000000.0,"market_cap":103700000000.0,"net_income":-2634287681.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":34632205472.0,"total_equity":11701512689.0,"profit_margin":-13.0,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2500000000.0,"operating_margin":-12.5},{"eps":-237.78,"pbr":null,"per":null,"roa":-0.09912998433139443,"roe":-0.2146627495914998,"revenue":100000000.0,"market_cap":null,"net_income":-2900000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":28957264115.0,"total_equity":13372292787.0,"profit_margin":-29.0,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2200000000.0,"operating_margin":-22.0},{"eps":-163.99,"pbr":null,"per":null,"roa":-0.06473119552879622,"roe":-0.12829841965741984,"revenue":0.0,"market_cap":null,"net_income":-2000000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":31583831556.0,"total_equity":15935185963.0,"profit_margin":-70.06191328187246,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2400000000.0,"operating_margin":-81.04513043701755},{"eps":-134.91,"pbr":null,"per":null,"roa":-0.09583676876750724,"roe":-0.10254090781650445,"revenue":137776250.0,"market_cap":null,"net_income":-1759395911.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.911271688698161,"total_assets":18358255747.0,"total_equity":17157990391.0,"profit_margin":-12.769950633726785,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1868749814.0,"operating_margin":-13.563657117972074},{"eps":-184.84,"pbr":null,"per":null,"roa":-0.11557366868971009,"roe":-0.12298664641529498,"revenue":62574000.0,"market_cap":null,"net_income":-2254326020.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.7231043724230511,"total_assets":19505533099.0,"total_equity":18329843814.0,"profit_margin":-36.026560871927636,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2385989325.0,"operating_margin":-38.13068247195321},{"eps":-186.68,"pbr":null,"per":null,"roa":-0.10097286495824917,"roe":-0.11129404675034991,"revenue":655149453.0,"market_cap":null,"net_income":-2276734044.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.7499868400256453,"total_assets":22547979053.0,"total_equity":20456925689.0,"profit_margin":-3.4751369074256098,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2372036233.0,"operating_margin":-3.620603241196631},{"eps":-112.42,"pbr":null,"per":null,"roa":-0.09721948274566122,"roe":-0.10890764388636026,"revenue":182758461.0,"market_cap":null,"net_income":-1371015225.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5751120874234107,"total_assets":14102268252.0,"total_equity":12588787858.0,"profit_margin":-7.5017879746754925,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1478019194.0,"operating_margin":-8.08728190154764},{"eps":-131.0,"pbr":null,"per":null,"roa":-0.08898073760312038,"roe":-0.09826507981157546,"revenue":173794935.0,"market_cap":null,"net_income":-1362475701.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6542817372669693,"total_assets":15312029746.0,"total_equity":13865309056.0,"profit_margin":-7.839559311668087,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1503148113.0,"operating_margin":-8.64897537433988},{"eps":-142.0,"pbr":null,"per":null,"roa":-0.09209713237566049,"roe":-0.09742057927029568,"revenue":60496655.0,"market_cap":null,"net_income":-1472918586.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.19665315379833812,"total_assets":15993099329.0,"total_equity":15119172941.0,"profit_margin":-24.34710788555169,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1611592510.0,"operating_margin":-26.639365597982234},{"eps":-133.18,"pbr":null,"per":null,"roa":-0.09235909883091123,"roe":-0.09851568361258002,"revenue":18648348.0,"market_cap":null,"net_income":-1624209460.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.025178905927752956,"total_assets":17585808876.0,"total_equity":16486811038.0,"profit_margin":-87.09669403423831,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2052597406.0,"operating_margin":-110.06859192031379},{"eps":-72.39,"pbr":null,"per":null,"roa":-0.1773756997517362,"roe":-0.39552892270205725,"revenue":19786629.0,"market_cap":null,"net_income":-882913555.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.03510714230301685,"total_assets":4977646635.0,"total_equity":2232235127.0,"profit_margin":-44.62172687424422,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1655299004.0,"operating_margin":-83.65745393012625}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"온코크로스","phase":"above-fold","symbol_resolved":true}