{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-11-09","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-11-06","status":"available"},"chart_data":{"as_of":"2026-11-09","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-11-09","status":"available"},"supply_demand":{"as_of":"2026-11-06","status":"available"}},"generated_at":"2026-11-09T09:57:07.285842+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":72.5,"direction":"higher_better","percentile":85},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":18.5,"direction":"higher_better","percentile":69}],"summary":"매출 +72.5%","percentile":77},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":40.4,"direction":null,"percentile":40},{"name":"MACD","unit":"","value":"조건 이탈","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-3.6,"direction":"higher_better","percentile":43}],"summary":"RSI 40","percentile":38},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -1,063","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -1,063, PBR 3.66x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-4.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-5744.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-5736.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-2.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -4.1%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.38,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.6,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-2.6,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.4x, 순차입금비율 0.6x","percentile":40}},"signals":[],"summary":"지투지바이오(456160)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 5088.84억. 현재가 30,600원, 전일 대비 +0.3%, 30일 -3.6%. ROE -4.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 9.58만, 기관 순매도 7.86만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 357% 성장"],"portfolio":null,"technical":{"macd":-1126.163328923416,"grade":"D","trend":"하락","atr_14":5425.0,"rsi_14":40.40862656072645,"sma_20":36695.0,"sma_60":37605.833333333336,"comment":"하락 추세, RSI 40","analysis":"RSI(14) 40.4로 중립 구간입니다. MACD(-1126.16)가 시그널선(-113.38)을 하회합니다(데드크로스). 현재가가 SMA20(36695)과 SMA60(37606) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 26565~46825 (현재 위치 22%).","bb_lower":26565.29615437845,"bb_upper":46824.70384562155,"macd_signal":-113.37660398054578},"change_pct":0.33,"chart_data":[{"date":"2025-08-14","open":28833,"high":32734,"low":27567,"close":31267,"volume":20035508},{"date":"2025-08-18","open":30999,"high":40633,"low":30900,"close":40633,"volume":3750141},{"date":"2025-08-19","open":43333,"high":47500,"low":39767,"close":42100,"volume":4294794},{"date":"2025-08-20","open":40067,"high":41133,"low":35066,"close":39500,"volume":1988393},{"date":"2025-08-21","open":39434,"high":41001,"low":34367,"close":35000,"volume":1176147},{"date":"2025-08-22","open":34700,"high":37633,"low":34200,"close":35533,"volume":991312},{"date":"2025-08-25","open":35933,"high":46167,"low":35833,"close":46167,"volume":2980784},{"date":"2025-08-26","open":50467,"high":50868,"low":45333,"close":46100,"volume":2024892,"rsi_14":75.43},{"date":"2025-08-27","open":46900,"high":55000,"low":45333,"close":52800,"volume":4415056,"rsi_14":72.95},{"date":"2025-08-28","open":51534,"high":57200,"low":49033,"close":53367,"volume":2464316,"rsi_14":72.0},{"date":"2025-08-29","open":53333,"high":56999,"low":52733,"close":55033,"volume":1457575,"rsi_14":81.48,"sma_20":44646.9},{"date":"2025-09-01","open":54300,"high":54600,"low":47634,"close":49000,"volume":952818,"rsi_14":76.72,"sma_20":45484.0},{"date":"2025-09-02","open":50101,"high":51834,"low":47400,"close":48667,"volume":996328,"rsi_14":75.25,"sma_20":46141.0},{"date":"2025-09-03","open":49867,"high":54667,"low":49133,"close":49567,"volume":1734772,"rsi_14":60.45,"sma_20":47148.2},{"date":"2025-09-04","open":51167,"high":51700,"low":49334,"close":49567,"volume":433490,"rsi_14":60.7,"sma_20":47876.95},{"date":"2025-09-05","open":50033,"high":50166,"low":47699,"close":48100,"volume":450869,"rsi_14":28.58,"sma_20":49863.1},{"date":"2025-09-08","open":47534,"high":47667,"low":45033,"close":45300,"volume":474838,"rsi_14":19.45,"sma_20":49819.75},{"date":"2025-09-09","open":44334,"high":45667,"low":43500,"close":44867,"volume":470970,"rsi_14":7.52,"sma_20":49714.7},{"date":"2025-09-10","open":45899,"high":58300,"low":45766,"close":56567,"volume":3070238,"rsi_14":71.45,"sma_20":49841.45},{"date":"2025-09-11","open":55167,"high":57067,"low":53901,"close":55300,"volume":1039313,"rsi_14":67.86,"sma_20":50223.3},{"date":"2025-09-12","open":54633,"high":61167,"low":53200,"close":57100,"volume":2367910,"rsi_14":69.35,"sma_20":50326.65},{"date":"2025-09-15","open":53933,"high":67834,"low":53366,"close":66333,"volume":5391181,"rsi_14":79.21,"sma_20":51297.15},{"date":"2025-09-16","open":67000,"high":70833,"low":64199,"close":65467,"volume":1588463,"rsi_14":80.9,"sma_20":53845.3},{"date":"2025-09-17","open":67667,"high":72334,"low":65767,"close":70667,"volume":1775547,"rsi_14":91.58,"sma_20":55956.4},{"date":"2025-09-18","open":72002,"high":74007,"low":69162,"close":71167,"volume":899019,"rsi_14":92.98,"sma_20":58100.9},{"date":"2025-09-19","open":71205,"high":78709,"low":70371,"close":78042,"volume":1548060,"rsi_14":91.7,"sma_20":61092.5},{"date":"2025-09-22","open":77667,"high":79500,"low":71333,"close":77667,"volume":2832547,"rsi_14":83.46,"sma_20":57053.65},{"date":"2025-09-23","open":78333,"high":82667,"low":76166,"close":78333,"volume":1949345,"rsi_14":83.37,"sma_20":58666.2},{"date":"2025-09-24","open":77499,"high":80666,"low":72333,"close":76000,"volume":1812196,"rsi_14":79.09,"sma_20":59826.85},{"date":"2025-09-25","open":75666,"high":76833,"low":68833,"close":69667,"volume":1580352,"rsi_14":71.44,"sma_20":60642.3},{"date":"2025-09-26","open":68834,"high":72334,"low":67667,"close":70000,"volume":1292829,"rsi_14":75.82,"sma_20":61391.0},{"date":"2025-09-29","open":70501,"high":74668,"low":68167,"close":69333,"volume":1364103,"rsi_14":75.45,"sma_20":62408.2},{"date":"2025-09-30","open":77834,"high":82667,"low":71667,"close":72833,"volume":5804106,"rsi_14":70.4,"sma_20":63617.2},{"date":"2025-10-01","open":71667,"high":74501,"low":66601,"close":67333,"volume":1907074,"rsi_14":63.64,"sma_20":64506.0},{"date":"2025-10-02","open":67333,"high":70000,"low":65367,"close":66833,"volume":1499507,"rsi_14":61.37,"sma_20":65369.8},{"date":"2025-10-10","open":67500,"high":67834,"low":61134,"close":65267,"volume":2005813,"rsi_14":48.48,"sma_20":66228.55},{"date":"2025-10-13","open":63333,"high":66334,"low":62634,"close":63233,"volume":807664,"rsi_14":46.92,"sma_20":67125.7},{"date":"2025-10-14","open":63833,"high":66366,"low":62699,"close":63500,"volume":971591,"rsi_14":38.58,"sma_20":68057.9},{"date":"2025-10-15","open":64934,"high":66234,"low":63034,"close":63833,"volume":830041,"rsi_14":38.58,"sma_20":68421.4},{"date":"2025-10-16","open":63333,"high":63633,"low":57166,"close":57333,"volume":2506678,"rsi_14":16.52,"sma_20":68523.15},{"date":"2025-10-17","open":56667,"high":59766,"low":55333,"close":55433,"volume":1237035,"rsi_14":15.72,"sma_20":68439.8},{"date":"2025-10-20","open":55434,"high":57466,"low":54333,"close":55167,"volume":906685,"rsi_14":13.84,"sma_20":67881.15},{"date":"2025-10-21","open":55334,"high":55801,"low":52034,"close":53000,"volume":1202422,"rsi_14":13.91,"sma_20":67257.45},{"date":"2025-10-22","open":54999,"high":65567,"low":53866,"close":56833,"volume":6904161,"rsi_14":28.15,"sma_20":66565.45},{"date":"2025-10-23","open":57766,"high":61166,"low":57067,"close":59900,"volume":2457885,"rsi_14":34.27,"sma_20":66010.15},{"date":"2025-10-24","open":59967,"high":59967,"low":57033,"close":57133,"volume":1242276,"rsi_14":32.16,"sma_20":64966.25},{"date":"2025-10-27","open":57134,"high":61868,"low":55234,"close":61567,"volume":2060015,"rsi_14":33.96,"sma_20":64160.8},{"date":"2025-10-28","open":61566,"high":61667,"low":58400,"close":58600,"volume":1022135,"rsi_14":36.6,"sma_20":63173.6},{"date":"2025-10-29","open":59033,"high":60966,"low":57566,"close":58000,"volume":1278191,"rsi_14":36.49,"sma_20":62273.1},{"date":"2025-10-30","open":58100,"high":59466,"low":56633,"close":58967,"volume":829120,"rsi_14":40.19,"sma_20":61737.8},{"date":"2025-10-31","open":57467,"high":57467,"low":55034,"close":55667,"volume":1883512,"rsi_14":38.66,"sma_20":61020.75},{"date":"2025-11-03","open":55634,"high":62167,"low":55234,"close":60500,"volume":2650792,"rsi_14":46.05,"sma_20":60578.85},{"date":"2025-11-04","open":60699,"high":63066,"low":58999,"close":61667,"volume":2412972,"rsi_14":47.21,"sma_20":60020.25},{"date":"2025-11-05","open":69700,"high":73300,"low":61500,"close":61700,"volume":1785051,"rsi_14":56.72,"sma_20":59736.8},{"date":"2025-11-06","open":61800,"high":64100,"low":59000,"close":59300,"volume":534298,"rsi_14":55.85,"sma_20":59358.35},{"date":"2025-11-07","open":58000,"high":68400,"low":57000,"close":65100,"volume":1716911,"rsi_14":62.92,"sma_20":59348.3},{"date":"2025-11-10","open":67300,"high":84500,"low":66700,"close":74700,"volume":3436717,"rsi_14":73.69,"sma_20":59919.95},{"date":"2025-11-11","open":74300,"high":94000,"low":70900,"close":89600,"volume":6164652,"rsi_14":78.81,"sma_20":61223.25},{"date":"2025-11-12","open":88700,"high":93500,"low":86100,"close":89500,"volume":2570879,"rsi_14":77.46,"sma_20":62504.9},{"date":"2025-11-13","open":89600,"high":107700,"low":86100,"close":92200,"volume":3790581,"rsi_14":82.58,"sma_20":64246.7,"sma_60":59671.98},{"date":"2025-11-14","open":88800,"high":99200,"low":88500,"close":94700,"volume":1568272,"rsi_14":81.93,"sma_20":66208.55,"sma_60":60728.93},{"date":"2025-11-17","open":95600,"high":103300,"low":94100,"close":97900,"volume":1310864,"rsi_14":87.71,"sma_20":68343.75,"sma_60":61683.02},{"date":"2025-11-18","open":98400,"high":100700,"low":91700,"close":97900,"volume":975234,"rsi_14":88.73,"sma_20":70587.35,"sma_60":62612.65},{"date":"2025-11-19","open":97000,"high":99400,"low":92700,"close":95000,"volume":612383,"rsi_14":83.71,"sma_20":72494.15,"sma_60":63537.3},{"date":"2025-11-20","open":94000,"high":98200,"low":92700,"close":93300,"volume":647916,"rsi_14":86.29,"sma_20":74162.55,"sma_60":64508.67},{"date":"2025-11-21","open":80200,"high":88200,"low":80100,"close":83700,"volume":1313931,"rsi_14":70.48,"sma_20":75489.35,"sma_60":65311.13},{"date":"2025-11-24","open":83800,"high":91000,"low":77000,"close":80000,"volume":1425896,"rsi_14":65.48,"sma_20":76409.4,"sma_60":65874.62},{"date":"2025-11-25","open":75100,"high":80900,"low":73500,"close":77000,"volume":2784512,"rsi_14":62.32,"sma_20":77327.85,"sma_60":66389.22},{"date":"2025-11-26","open":78800,"high":81800,"low":77700,"close":79300,"volume":1637267,"rsi_14":66.13,"sma_20":78391.3,"sma_60":66830.42},{"date":"2025-11-27","open":79700,"high":81000,"low":73900,"close":74100,"volume":1581393,"rsi_14":57.33,"sma_20":79146.4,"sma_60":67175.5},{"date":"2025-11-28","open":75000,"high":85700,"low":74900,"close":84200,"volume":3731332,"rsi_14":57.67,"sma_20":80571.6,"sma_60":67661.12},{"date":"2025-12-01","open":84300,"high":84400,"low":81200,"close":83000,"volume":1303839,"rsi_14":43.15,"sma_20":81695.0,"sma_60":68227.35},{"date":"2025-12-02","open":81300,"high":85800,"low":75100,"close":83500,"volume":3076372,"rsi_14":43.83,"sma_20":82785.0,"sma_60":68807.48},{"date":"2025-12-03","open":83700,"high":91300,"low":82300,"close":87400,"volume":3728585,"rsi_14":45.18,"sma_20":84070.0,"sma_60":69437.6},{"date":"2025-12-04","open":87400,"high":94500,"low":86400,"close":89000,"volume":2105878,"rsi_14":44.17,"sma_20":85555.0,"sma_60":70094.38},{"date":"2025-12-05","open":89000,"high":90200,"low":80100,"close":80800,"volume":1871371,"rsi_14":34.14,"sma_20":86340.0,"sma_60":70638.95},{"date":"2025-12-08","open":81900,"high":82600,"low":75900,"close":76400,"volume":1211402,"rsi_14":31.56,"sma_20":86425.0,"sma_60":71156.88},{"date":"2025-12-09","open":77400,"high":79000,"low":76000,"close":77000,"volume":652773,"rsi_14":33.93,"sma_20":85795.0,"sma_60":71692.05},{"date":"2025-12-10","open":76300,"high":78500,"low":74300,"close":77200,"volume":876044,"rsi_14":35.23,"sma_20":85180.0,"sma_60":72035.43},{"date":"2025-12-11","open":78400,"high":80100,"low":76900,"close":77100,"volume":886809,"rsi_14":42.67,"sma_20":84425.0,"sma_60":72398.28},{"date":"2025-12-12","open":76900,"high":78200,"low":74200,"close":75000,"volume":750415,"rsi_14":44.24,"sma_20":83440.0,"sma_60":72696.12},{"date":"2025-12-15","open":74300,"high":74300,"low":70700,"close":72500,"volume":963803,"rsi_14":44.76,"sma_20":82170.0,"sma_60":72798.3},{"date":"2025-12-16","open":73500,"high":78300,"low":72400,"close":76700,"volume":1644066,"rsi_14":47.1,"sma_20":81110.0,"sma_60":72984.93},{"date":"2025-12-17","open":77000,"high":77000,"low":69900,"close":69900,"volume":800894,"rsi_14":45.47,"sma_20":79855.0,"sma_60":72971.53},{"date":"2025-12-18","open":67300,"high":70400,"low":67000,"close":68800,"volume":680700,"rsi_14":29.41,"sma_20":78630.0,"sma_60":72934.23},{"date":"2025-12-19","open":68800,"high":70300,"low":65000,"close":68000,"volume":956179,"rsi_14":29.73,"sma_20":77845.0,"sma_60":72766.87},{"date":"2025-12-22","open":69000,"high":69700,"low":66500,"close":68200,"volume":444706,"rsi_14":29.16,"sma_20":77255.0,"sma_60":72608.4},{"date":"2025-12-23","open":69100,"high":71100,"low":66500,"close":66700,"volume":481124,"rsi_14":19.83,"sma_20":76740.0,"sma_60":72413.82},{"date":"2025-12-24","open":67100,"high":69100,"low":65700,"close":66400,"volume":583634,"rsi_14":15.76,"sma_20":76095.0,"sma_60":72253.13},{"date":"2025-12-26","open":66800,"high":70300,"low":65200,"close":67500,"volume":814876,"rsi_14":24.32,"sma_20":75765.0,"sma_60":72216.4},{"date":"2025-12-29","open":69100,"high":69800,"low":67900,"close":69400,"volume":489674,"rsi_14":35.04,"sma_20":75025.0,"sma_60":72205.78},{"date":"2025-12-30","open":69400,"high":70100,"low":66500,"close":67000,"volume":393292,"rsi_14":30.16,"sma_20":74225.0,"sma_60":72166.28},{"date":"2026-01-02","open":67100,"high":68300,"low":63000,"close":63600,"volume":446340,"rsi_14":26.06,"sma_20":73230.0,"sma_60":72011.75},{"date":"2026-01-05","open":63000,"high":65100,"low":61100,"close":64800,"volume":360573,"rsi_14":29.15,"sma_20":72100.0,"sma_60":71968.93},{"date":"2026-01-06","open":65800,"high":66400,"low":63000,"close":63200,"volume":321865,"rsi_14":29.66,"sma_20":70810.0,"sma_60":71907.78},{"date":"2026-01-07","open":63900,"high":64800,"low":61200,"close":64500,"volume":390246,"rsi_14":35.61,"sma_20":69995.0,"sma_60":71894.43},{"date":"2026-01-08","open":66100,"high":82500,"low":65800,"close":80800,"volume":3614494,"rsi_14":55.14,"sma_20":70215.0,"sma_60":72186.65},{"date":"2026-01-09","open":79200,"high":82200,"low":76200,"close":81200,"volume":1306244,"rsi_14":66.87,"sma_20":70425.0,"sma_60":72481.08},{"date":"2026-01-12","open":77900,"high":78500,"low":73700,"close":75000,"volume":769137,"rsi_14":58.03,"sma_20":70315.0,"sma_60":72666.63},{"date":"2026-01-13","open":74300,"high":74400,"low":69300,"close":71000,"volume":908007,"rsi_14":53.59,"sma_20":70010.0,"sma_60":72893.9},{"date":"2026-01-14","open":71600,"high":72600,"low":70200,"close":71800,"volume":456418,"rsi_14":54.25,"sma_20":69850.0,"sma_60":73166.18},{"date":"2026-01-15","open":76100,"high":78500,"low":73500,"close":77800,"volume":909433,"rsi_14":61.83,"sma_20":70115.0,"sma_60":73542.92},{"date":"2026-01-16","open":74900,"high":90400,"low":72500,"close":82800,"volume":5191497,"rsi_14":65.89,"sma_20":70420.0,"sma_60":74039.12},{"date":"2026-01-19","open":83400,"high":89700,"low":82500,"close":87700,"volume":1309940,"rsi_14":68.23,"sma_20":71310.0,"sma_60":74553.05},{"date":"2026-01-20","open":85900,"high":87400,"low":83000,"close":83400,"volume":711901,"rsi_14":62.11,"sma_20":72040.0,"sma_60":74944.18},{"date":"2026-01-21","open":79200,"high":82900,"low":72300,"close":74200,"volume":1367100,"rsi_14":55.57,"sma_20":72350.0,"sma_60":75228.12},{"date":"2026-01-22","open":75700,"high":79600,"low":71000,"close":77000,"volume":852647,"rsi_14":60.47,"sma_20":72790.0,"sma_60":75484.8},{"date":"2026-01-23","open":76000,"high":79600,"low":75400,"close":79300,"volume":651656,"rsi_14":61.14,"sma_20":73420.0,"sma_60":75829.28},{"date":"2026-01-26","open":78400,"high":82800,"low":78200,"close":82100,"volume":811437,"rsi_14":64.25,"sma_20":74205.0,"sma_60":76230.43},{"date":"2026-01-27","open":80500,"high":83100,"low":78500,"close":80200,"volume":598805,"rsi_14":61.73,"sma_20":74840.0,"sma_60":76583.8},{"date":"2026-01-28","open":79800,"high":87700,"low":79200,"close":85000,"volume":1300316,"rsi_14":53.79,"sma_20":75620.0,"sma_60":77072.2},{"date":"2026-01-29","open":85000,"high":87400,"low":82400,"close":84100,"volume":587399,"rsi_14":52.59,"sma_20":76475.0,"sma_60":77465.0},{"date":"2026-01-30","open":81400,"high":81800,"low":77400,"close":77600,"volume":705655,"rsi_14":52.31,"sma_20":77175.0,"sma_60":77730.0},{"date":"2026-02-02","open":74700,"high":79700,"low":73900,"close":74300,"volume":388474,"rsi_14":52.97,"sma_20":77650.0,"sma_60":77940.0},{"date":"2026-02-03","open":76600,"high":86500,"low":74100,"close":83700,"volume":1076131,"rsi_14":59.28,"sma_20":78675.0,"sma_60":78346.67},{"date":"2026-02-04","open":83200,"high":93900,"low":82300,"close":87800,"volume":1197454,"rsi_14":58.04,"sma_20":79840.0,"sma_60":78725.0},{"date":"2026-02-05","open":91200,"high":92300,"low":82500,"close":84000,"volume":664886,"rsi_14":50.98,"sma_20":80000.0,"sma_60":78880.0},{"date":"2026-02-06","open":78700,"high":80500,"low":76700,"close":79700,"volume":508265,"rsi_14":43.38,"sma_20":79925.0,"sma_60":78715.0},{"date":"2026-02-09","open":82100,"high":88300,"low":79950,"close":86100,"volume":532481,"rsi_14":52.16,"sma_20":80480.0,"sma_60":78658.33},{"date":"2026-02-10","open":85200,"high":89600,"low":83800,"close":86100,"volume":491627,"rsi_14":61.16,"sma_20":81235.0,"sma_60":78556.67,"sma_120":69114.32},{"date":"2026-02-11","open":88200,"high":92400,"low":87600,"close":89000,"volume":917360,"rsi_14":61.24,"sma_20":82095.0,"sma_60":78461.67,"sma_120":69595.3},{"date":"2026-02-12","open":89300,"high":98900,"low":85750,"close":93200,"volume":1568791,"rsi_14":62.57,"sma_20":82865.0,"sma_60":78383.33,"sma_120":70033.18},{"date":"2026-02-13","open":90500,"high":91200,"low":87500,"close":89400,"volume":519544,"rsi_14":56.48,"sma_20":83195.0,"sma_60":78241.67,"sma_120":70427.16},{"date":"2026-02-19","open":89500,"high":91200,"low":86300,"close":89200,"volume":639782,"rsi_14":58.24,"sma_20":83270.0,"sma_60":78145.0,"sma_120":70841.15},{"date":"2026-02-20","open":88800,"high":94800,"low":88300,"close":89500,"volume":656237,"rsi_14":54.49,"sma_20":83575.0,"sma_60":78081.67,"sma_120":71295.17},{"date":"2026-02-23","open":90400,"high":101100,"low":90400,"close":97200,"volume":1596113,"rsi_14":61.51,"sma_20":84725.0,"sma_60":78306.67,"sma_120":71808.9},{"date":"2026-02-24","open":102200,"high":104600,"low":98800,"close":100800,"volume":1056295,"rsi_14":71.48,"sma_20":85915.0,"sma_60":78653.33,"sma_120":72263.98},{"date":"2026-02-25","open":101800,"high":111900,"low":98300,"close":105500,"volume":1364447,"rsi_14":78.16,"sma_20":87225.0,"sma_60":79128.33,"sma_120":72758.77},{"date":"2026-02-26","open":104700,"high":106600,"low":99500,"close":103100,"volume":626124,"rsi_14":70.04,"sma_20":88515.0,"sma_60":79621.67,"sma_120":79403.33},{"date":"2026-02-27","open":105200,"high":114100,"low":102500,"close":108200,"volume":963288,"rsi_14":70.65,"sma_20":89675.0,"sma_60":80093.33,"sma_120":73634.42},{"date":"2026-03-03","open":104000,"high":109400,"low":99900,"close":100000,"volume":646527,"rsi_14":64.87,"sma_20":90425.0,"sma_60":80356.67,"sma_120":74008.89},{"date":"2026-03-04","open":94000,"high":99700,"low":81500,"close":84000,"volume":672472,"rsi_14":53.28,"sma_20":90420.0,"sma_60":80373.33,"sma_120":74300.34},{"date":"2026-03-05","open":90500,"high":93000,"low":87600,"close":90200,"volume":675135,"rsi_14":53.14,"sma_20":91050.0,"sma_60":80485.0,"sma_120":74646.24},{"date":"2026-03-06","open":88700,"high":104400,"low":88700,"close":103400,"volume":982430,"rsi_14":61.02,"sma_20":92505.0,"sma_60":80751.67,"sma_120":75094.63},{"date":"2026-03-09","open":96500,"high":98800,"low":92000,"close":95600,"volume":463716,"rsi_14":53.96,"sma_20":93100.0,"sma_60":80861.67,"sma_120":75478.02},{"date":"2026-03-10","open":103000,"high":104800,"low":96700,"close":102000,"volume":621056,"rsi_14":55.14,"sma_20":93810.0,"sma_60":81215.0,"sma_120":75926.98},{"date":"2026-03-11","open":103500,"high":111400,"low":103000,"close":106000,"volume":767629,"rsi_14":59.67,"sma_20":94910.0,"sma_60":81708.33,"sma_120":76432.61},{"date":"2026-03-12","open":103300,"high":116100,"low":101700,"close":113500,"volume":809612,"rsi_14":63.05,"sma_20":96600.0,"sma_60":82316.67,"sma_120":77004.36},{"date":"2026-03-13","open":109500,"high":119500,"low":109500,"close":118800,"volume":892117,"rsi_14":64.93,"sma_20":98235.0,"sma_60":83010.0,"sma_120":77522.72},{"date":"2026-03-16","open":121700,"high":124000,"low":92500,"close":100200,"volume":4537676,"rsi_14":51.38,"sma_20":98940.0,"sma_60":86393.33,"sma_120":80166.67},{"date":"2026-03-17","open":104200,"high":104200,"low":92600,"close":93500,"volume":1607305,"rsi_14":46.74,"sma_20":99165.0,"sma_60":83703.33,"sma_120":78199.73},{"date":"2026-03-18","open":94600,"high":94700,"low":86500,"close":91600,"volume":2165754,"rsi_14":43.64,"sma_20":99085.0,"sma_60":84021.67,"sma_120":78409.98},{"date":"2026-03-19","open":88900,"high":90400,"low":86300,"close":86900,"volume":599266,"rsi_14":42.74,"sma_20":98960.0,"sma_60":84191.67,"sma_120":78588.3},{"date":"2026-03-20","open":88200,"high":90200,"low":86400,"close":89200,"volume":919018,"rsi_14":41.27,"sma_20":98960.0,"sma_60":84513.33,"sma_120":78742.43},{"date":"2026-03-23","open":84500,"high":85300,"low":76600,"close":77000,"volume":642458,"rsi_14":39.8,"sma_20":98335.0,"sma_60":84650.0,"sma_120":78792.12},{"date":"2026-03-24","open":80000,"high":80600,"low":68900,"close":72500,"volume":948517,"rsi_14":44.32,"sma_20":97100.0,"sma_60":84725.0,"sma_120":78745.93},{"date":"2026-03-25","open":74600,"high":80600,"low":73600,"close":79100,"volume":544101,"rsi_14":44.54,"sma_20":96015.0,"sma_60":84906.67,"sma_120":78757.53},{"date":"2026-03-26","open":81100,"high":82900,"low":77000,"close":78300,"volume":382777,"rsi_14":35.95,"sma_20":94655.0,"sma_60":85100.0,"sma_120":78756.91},{"date":"2026-03-27","open":77903,"high":80983,"low":75716,"close":78300,"volume":306215,"rsi_14":39.76,"sma_20":93440.0,"sma_60":85306.67,"sma_120":78779.9},{"date":"2026-03-30","open":73600,"high":74000,"low":71500,"close":71900,"volume":202455,"rsi_14":31.76,"sma_20":91625.0,"sma_60":85380.0,"sma_120":78798.2},{"date":"2026-03-31","open":69500,"high":70400,"low":65700,"close":65800,"volume":306888,"rsi_14":26.24,"sma_20":89915.0,"sma_60":85320.0,"sma_120":78762.89},{"date":"2026-04-01","open":68680,"high":78105,"low":68179,"close":76200,"volume":532211,"rsi_14":28.52,"sma_20":89515.0,"sma_60":85470.0,"sma_120":78818.14},{"date":"2026-04-02","open":75400,"high":75800,"low":66200,"close":67600,"volume":344412,"rsi_14":21.68,"sma_20":88385.0,"sma_60":85536.67,"sma_120":78774.21},{"date":"2026-04-03","open":69500,"high":69600,"low":66200,"close":66800,"volume":151178,"rsi_14":27.0,"sma_20":86555.0,"sma_60":85570.0,"sma_120":78769.47},{"date":"2026-04-06","open":67200,"high":67600,"low":64400,"close":65500,"volume":134235,"rsi_14":29.17,"sma_20":85050.0,"sma_60":85608.33,"sma_120":78758.06},{"date":"2026-04-07","open":66500,"high":69300,"low":64300,"close":66300,"volume":176202,"rsi_14":30.86,"sma_20":83265.0,"sma_60":85638.33,"sma_120":78766.38},{"date":"2026-04-08","open":69300,"high":70200,"low":66900,"close":68000,"volume":227169,"rsi_14":35.02,"sma_20":81365.0,"sma_60":85425.0,"sma_120":78805.82},{"date":"2026-04-09","open":68400,"high":72600,"low":67500,"close":69500,"volume":296237,"rsi_14":34.19,"sma_20":79165.0,"sma_60":85230.0,"sma_120":78855.54},{"date":"2026-04-10","open":71100,"high":72500,"low":68500,"close":71200,"volume":213855,"rsi_14":44.4,"sma_20":76785.0,"sma_60":85166.67,"sma_120":78916.65},{"date":"2026-04-13","open":69000,"high":71300,"low":68100,"close":69800,"volume":98793,"rsi_14":47.23,"sma_20":75265.0,"sma_60":85146.67,"sma_120":79020.28},{"date":"2026-04-14","open":71800,"high":72100,"low":69000,"close":70300,"volume":141280,"rsi_14":39.67,"sma_20":74105.0,"sma_60":85121.67,"sma_120":79143.93},{"date":"2026-04-15","open":71900,"high":73100,"low":69800,"close":71800,"volume":195135,"rsi_14":42.49,"sma_20":73115.0,"sma_60":85021.67,"sma_120":79282.29},{"date":"2026-04-16","open":73500,"high":74600,"low":71900,"close":72600,"volume":189500,"rsi_14":42.89,"sma_20":72400.0,"sma_60":84851.67,"sma_120":79445.39},{"date":"2026-04-17","open":72600,"high":72600,"low":71000,"close":71600,"volume":106726,"rsi_14":49.6,"sma_20":71520.0,"sma_60":84583.33,"sma_120":79568.19},{"date":"2026-04-20","open":73300,"high":80000,"low":72800,"close":76700,"volume":524718,"rsi_14":64.85,"sma_20":71505.0,"sma_60":84471.67,"sma_120":79707.93},{"date":"2026-04-21","open":78000,"high":78400,"low":73800,"close":77000,"volume":318767,"rsi_14":51.87,"sma_20":71730.0,"sma_60":84518.33,"sma_120":79873.23},{"date":"2026-04-22","open":76100,"high":77600,"low":74000,"close":75200,"volume":190088,"rsi_14":68.81,"sma_20":71535.0,"sma_60":84488.33,"sma_120":79986.57},{"date":"2026-04-23","open":76000,"high":82300,"low":75800,"close":81500,"volume":686899,"rsi_14":78.6,"sma_20":71695.0,"sma_60":84525.0,"sma_120":80177.14},{"date":"2026-04-24","open":80400,"high":82200,"low":79500,"close":81400,"volume":252537,"rsi_14":82.45,"sma_20":71825.0,"sma_60":84513.33,"sma_120":80371.88},{"date":"2026-04-27","open":82400,"high":83200,"low":80800,"close":81800,"volume":253037,"rsi_14":82.16,"sma_20":72320.0,"sma_60":84540.0,"sma_120":80561.9},{"date":"2026-04-28","open":79800,"high":81000,"low":77300,"close":79000,"volume":208811,"rsi_14":71.83,"sma_20":72980.0,"sma_60":84440.0,"sma_120":80756.1},{"date":"2026-04-29","open":80400,"high":85500,"low":78700,"close":84900,"volume":410672,"rsi_14":76.01,"sma_20":73425.0,"sma_60":84453.33,"sma_120":79184.17},{"date":"2026-04-30","open":84400,"high":89300,"low":83500,"close":85600,"volume":739237,"rsi_14":77.38,"sma_20":75325.0,"sma_60":77091.67,"sma_120":84585.0},{"date":"2026-05-04","open":86900,"high":87800,"low":84100,"close":85200,"volume":280030,"rsi_14":77.9,"sma_20":75245.0,"sma_60":84768.33,"sma_120":81354.17},{"date":"2026-05-06","open":82600,"high":82600,"low":77100,"close":77800,"volume":418506,"rsi_14":60.87,"sma_20":75860.0,"sma_60":84670.0,"sma_120":81508.33},{"date":"2026-05-07","open":76900,"high":81400,"low":76100,"close":78700,"volume":279560,"rsi_14":60.18,"sma_20":76480.0,"sma_60":84518.33,"sma_120":81621.67},{"date":"2026-05-08","open":80100,"high":82700,"low":77300,"close":77400,"volume":335009,"rsi_14":56.98,"sma_20":76950.0,"sma_60":84408.33,"sma_120":81644.17},{"date":"2026-05-11","open":76700,"high":76700,"low":71300,"close":72200,"volume":362706,"rsi_14":50.78,"sma_20":77085.0,"sma_60":84283.33,"sma_120":81499.17},{"date":"2026-05-12","open":70600,"high":76000,"low":67200,"close":73800,"volume":372448,"rsi_14":45.87,"sma_20":77215.0,"sma_60":84078.33,"sma_120":81368.33},{"date":"2026-05-13","open":75500,"high":75700,"low":68300,"close":68600,"volume":273826,"rsi_14":39.5,"sma_20":77155.0,"sma_60":83786.67,"sma_120":81171.67},{"date":"2026-05-14","open":68700,"high":72400,"low":67000,"close":70800,"volume":263686,"rsi_14":44.55,"sma_20":77180.0,"sma_60":83483.33,"sma_120":80972.5},{"date":"2026-05-15","open":70900,"high":72000,"low":64100,"close":66400,"volume":289491,"rsi_14":30.39,"sma_20":76910.0,"sma_60":83036.67,"sma_120":80710.0},{"date":"2026-05-18","open":63100,"high":66300,"low":60700,"close":62800,"volume":230110,"rsi_14":27.86,"sma_20":76420.0,"sma_60":82593.33,"sma_120":80417.5},{"date":"2026-05-19","open":62400,"high":64100,"low":59500,"close":61200,"volume":185025,"rsi_14":26.16,"sma_20":75900.0,"sma_60":82126.67,"sma_120":80135.83},{"date":"2026-05-20","open":59800,"high":60400,"low":55600,"close":58200,"volume":222497,"rsi_14":26.04,"sma_20":74975.0,"sma_60":81605.0,"sma_120":79843.33},{"date":"2026-05-21","open":59800,"high":61500,"low":55700,"close":56800,"volume":395469,"rsi_14":13.88,"sma_20":73965.0,"sma_60":80931.67,"sma_120":79619.17},{"date":"2026-05-22","open":57800,"high":65800,"low":57800,"close":62900,"volume":352228,"rsi_14":24.38,"sma_20":73350.0,"sma_60":80300.0,"sma_120":79476.67},{"date":"2026-05-26","open":65800,"high":66900,"low":62500,"close":63700,"volume":185164,"rsi_14":25.95,"sma_20":72460.0,"sma_60":79603.33,"sma_120":79365.83},{"date":"2026-05-27","open":61900,"high":71300,"low":60100,"close":64200,"volume":454072,"rsi_14":32.01,"sma_20":71600.0,"sma_60":78955.0,"sma_120":79240.0},{"date":"2026-05-28","open":66200,"high":66200,"low":59900,"close":62800,"volume":219733,"rsi_14":29.24,"sma_20":70650.0,"sma_60":78198.33,"sma_120":79145.83},{"date":"2026-05-29","open":62600,"high":62700,"low":56500,"close":58200,"volume":250061,"rsi_14":26.92,"sma_20":69610.0,"sma_60":77501.67,"sma_120":78929.17},{"date":"2026-06-01","open":58200,"high":59300,"low":54300,"close":56400,"volume":345560,"rsi_14":29.32,"sma_20":68185.0,"sma_60":77041.67,"sma_120":78707.5},{"date":"2026-06-02","open":54300,"high":55700,"low":53000,"close":53700,"volume":139447,"rsi_14":24.43,"sma_20":66590.0,"sma_60":76433.33,"sma_120":78459.17},{"date":"2026-06-04","open":53900,"high":57300,"low":52800,"close":53500,"volume":184821,"rsi_14":27.99,"sma_20":65005.0,"sma_60":75601.67,"sma_120":78176.67},{"date":"2026-06-05","open":55100,"high":55100,"low":50300,"close":53000,"volume":195548,"rsi_14":22.7,"sma_20":63765.0,"sma_60":74891.67,"sma_120":77876.67},{"date":"2026-06-08","open":46000,"high":49950,"low":44500,"close":44850,"volume":272382,"rsi_14":20.36,"sma_20":62072.5,"sma_60":73939.17,"sma_120":77577.08},{"date":"2026-06-09","open":44700,"high":49100,"low":43400,"close":48350,"volume":237305,"rsi_14":30.07,"sma_20":60620.0,"sma_60":72978.33,"sma_120":77343.33},{"date":"2026-06-10","open":47500,"high":49050,"low":44800,"close":46700,"volume":102120,"rsi_14":30.03,"sma_20":59345.0,"sma_60":71865.0,"sma_120":77090.83},{"date":"2026-06-11","open":45000,"high":47000,"low":43200,"close":46200,"volume":150509,"rsi_14":32.25,"sma_20":57965.0,"sma_60":70655.0,"sma_120":76832.5},{"date":"2026-06-12","open":47500,"high":47900,"low":44050,"close":45350,"volume":190407,"rsi_14":32.78,"sma_20":56802.5,"sma_60":69740.83,"sma_120":76567.92},{"date":"2026-06-15","open":46650,"high":46800,"low":44100,"close":45350,"volume":166280,"rsi_14":17.68,"sma_20":55530.0,"sma_60":68938.33,"sma_120":76320.83},{"date":"2026-06-16","open":45900,"high":49950,"low":44500,"close":48650,"volume":233163,"rsi_14":24.62,"sma_20":54642.5,"sma_60":68222.5,"sma_120":76122.08},{"date":"2026-06-17","open":49450,"high":51200,"low":46200,"close":49350,"volume":323428,"rsi_14":40.21,"sma_20":50215.0,"sma_60":64546.67,"sma_120":74926.67},{"date":"2026-06-18","open":49250,"high":50000,"low":44800,"close":44800,"volume":173928,"rsi_14":22.73,"sma_20":53150.0,"sma_60":66856.67,"sma_120":75685.0},{"date":"2026-06-19","open":44550,"high":44600,"low":41000,"close":42300,"volume":219945,"rsi_14":24.27,"sma_20":52355.0,"sma_60":66278.33,"sma_120":75464.17},{"date":"2026-06-22","open":41550,"high":42650,"low":39700,"close":41050,"volume":160767,"rsi_14":24.71,"sma_20":51567.5,"sma_60":65754.17,"sma_120":75239.58},{"date":"2026-06-23","open":39850,"high":41800,"low":37500,"close":37650,"volume":140139,"rsi_14":24.15,"sma_20":50305.0,"sma_60":65063.33,"sma_120":74985.0},{"date":"2026-06-24","open":37450,"high":41700,"low":36800,"close":40600,"volume":183706,"rsi_14":30.92,"sma_20":49150.0,"sma_60":64435.0,"sma_120":74767.5},{"date":"2026-06-25","open":40150,"high":43900,"low":39600,"close":40200,"volume":154143,"rsi_14":31.01,"sma_20":47950.0,"sma_60":63791.67,"sma_120":74549.17},{"date":"2026-06-26","open":41050,"high":41050,"low":34900,"close":36000,"volume":174372,"rsi_14":35.13,"sma_20":46610.0,"sma_60":63193.33,"sma_120":74286.67},{"date":"2026-06-29","open":36200,"high":44200,"low":36200,"close":43700,"volume":241931,"rsi_14":43.15,"sma_20":45885.0,"sma_60":62825.0,"sma_120":74072.5},{"date":"2026-06-30","open":43850,"high":44700,"low":40650,"close":41450,"volume":121790,"rsi_14":42.4,"sma_20":45137.5,"sma_60":62249.17,"sma_120":73859.58},{"date":"2026-07-01","open":42000,"high":43950,"low":40050,"close":42350,"volume":128526,"rsi_14":44.49,"sma_20":44570.0,"sma_60":61828.33,"sma_120":73682.5},{"date":"2026-07-02","open":44650,"high":45000,"low":40200,"close":40500,"volume":258840,"rsi_14":43.25,"sma_20":43920.0,"sma_60":61390.0,"sma_120":73480.0},{"date":"2026-07-03","open":41250,"high":41700,"low":36000,"close":37250,"volume":332523,"rsi_14":39.67,"sma_20":43132.5,"sma_60":60919.17,"sma_120":73263.75},{"date":"2026-07-06","open":36900,"high":37250,"low":34550,"close":35600,"volume":113138,"rsi_14":32.62,"sma_20":42670.0,"sma_60":60407.5,"sma_120":73022.92},{"date":"2026-07-07","open":35400,"high":37250,"low":34700,"close":35500,"volume":135062,"rsi_14":31.26,"sma_20":42027.5,"sma_60":59865.83,"sma_120":72645.42},{"date":"2026-07-08","open":35000,"high":35100,"low":30800,"close":32050,"volume":178455,"rsi_14":32.22,"sma_20":41295.0,"sma_60":59241.67,"sma_120":72235.83},{"date":"2026-07-09","open":31350,"high":34800,"low":30300,"close":31600,"volume":139130,"rsi_14":34.17,"sma_20":40565.0,"sma_60":58581.67,"sma_120":71874.17},{"date":"2026-07-10","open":30450,"high":33450,"low":30200,"close":32450,"volume":168563,"rsi_14":37.13,"sma_20":39920.0,"sma_60":57959.17,"sma_120":71552.92},{"date":"2026-07-13","open":32200,"high":35600,"low":31150,"close":31650,"volume":228272,"rsi_14":40.26,"sma_20":39235.0,"sma_60":57315.0,"sma_120":71218.33},{"date":"2026-07-14","open":30900,"high":31200,"low":29300,"close":30350,"volume":170128,"rsi_14":32.42,"sma_20":38320.0,"sma_60":56624.17,"sma_120":70822.92},{"date":"2026-07-15","open":31250,"high":33250,"low":31050,"close":32650,"volume":81700,"rsi_14":37.84,"sma_20":37485.0,"sma_60":55958.33,"sma_120":70405.0},{"date":"2026-07-16","open":32200,"high":32750,"low":30500,"close":31300,"volume":78642,"rsi_14":41.67,"sma_20":36810.0,"sma_60":55286.67,"sma_120":69935.0},{"date":"2026-07-20","open":30200,"high":30900,"low":28950,"close":29100,"volume":83128,"rsi_14":17.84,"sma_20":36150.0,"sma_60":54493.33,"sma_120":69482.5},{"date":"2026-07-21","open":29000,"high":29600,"low":27500,"close":28300,"volume":137811,"rsi_14":19.06,"sma_20":35512.5,"sma_60":53681.67,"sma_120":69100.0},{"date":"2026-07-22","open":28600,"high":29800,"low":28050,"close":28150,"volume":92877,"rsi_14":15.37,"sma_20":35037.5,"sma_60":52897.5,"sma_120":68692.92},{"date":"2026-07-23","open":27900,"high":30350,"low":27850,"close":30300,"volume":126751,"rsi_14":25.48,"sma_20":34522.5,"sma_60":52044.17,"sma_120":68284.58},{"date":"2026-07-24","open":29500,"high":33150,"low":29400,"close":31000,"volume":157790,"rsi_14":32.88,"sma_20":34062.5,"sma_60":51204.17,"sma_120":67858.75},{"date":"2026-07-27","open":31050,"high":32550,"low":30150,"close":30600,"volume":75668,"rsi_14":35.29,"sma_20":33792.5,"sma_60":50350.83,"sma_120":67445.42},{"date":"2026-07-28","open":30000,"high":30200,"low":26650,"close":27450,"volume":72698,"rsi_14":29.93,"sma_20":32980.0,"sma_60":49491.67,"sma_120":66965.83},{"date":"2026-07-29","open":27500,"high":27750,"low":22650,"close":24150,"volume":177719,"rsi_14":30.15,"sma_20":32115.0,"sma_60":48479.17,"sma_120":66466.25},{"date":"2026-07-30","open":22400,"high":24650,"low":22400,"close":22950,"volume":167952,"rsi_14":29.06,"sma_20":31145.0,"sma_60":47435.0,"sma_120":66010.83},{"date":"2026-07-31","open":24050,"high":27100,"low":23900,"close":26950,"volume":118772,"rsi_14":38.45,"sma_20":30467.5,"sma_60":46464.17,"sma_120":65616.25},{"date":"2026-08-03","open":26450,"high":31900,"low":26000,"close":30650,"volume":139503,"rsi_14":48.13,"sma_20":30137.5,"sma_60":45678.33,"sma_120":65174.17},{"date":"2026-08-04","open":30400,"high":37300,"low":30400,"close":36650,"volume":327758,"rsi_14":60.03,"sma_20":30190.0,"sma_60":44977.5,"sma_120":64747.92},{"date":"2026-08-05","open":36350,"high":38050,"low":35550,"close":36850,"volume":150833,"rsi_14":57.17,"sma_20":30257.5,"sma_60":44301.67,"sma_120":64355.0},{"date":"2026-08-06","open":38500,"high":39050,"low":36600,"close":37800,"volume":173468,"rsi_14":61.25,"sma_20":30545.0,"sma_60":43728.33,"sma_120":64005.83},{"date":"2026-08-07","open":36800,"high":37850,"low":35600,"close":37200,"volume":63119,"rsi_14":64.84,"sma_20":30825.0,"sma_60":43118.33,"sma_120":63598.33},{"date":"2026-08-10","open":37800,"high":43500,"low":37500,"close":42350,"volume":262683,"rsi_14":72.2,"sma_20":31320.0,"sma_60":42680.83,"sma_120":63233.75},{"date":"2026-08-11","open":41700,"high":43750,"low":40600,"close":41300,"volume":184073,"rsi_14":70.2,"sma_20":31802.5,"sma_60":42189.17,"sma_120":62836.25},{"date":"2026-08-12","open":41700,"high":42500,"low":40600,"close":41750,"volume":142767,"rsi_14":68.56,"sma_20":32372.5,"sma_60":41778.33,"sma_120":62407.5},{"date":"2026-08-13","open":41800,"high":44350,"low":40500,"close":42600,"volume":116990,"rsi_14":68.71,"sma_20":32870.0,"sma_60":41441.67,"sma_120":62017.5},{"date":"2026-08-14","open":44250,"high":44950,"low":42500,"close":44100,"volume":196853,"rsi_14":71.03,"sma_20":33510.0,"sma_60":41156.67,"sma_120":61641.67},{"date":"2026-08-18","open":43900,"high":44100,"low":39600,"close":40150,"volume":159667,"rsi_14":69.3,"sma_20":34062.5,"sma_60":40855.83,"sma_120":61230.42},{"date":"2026-08-19","open":39600,"high":42900,"low":39050,"close":41050,"volume":190071,"rsi_14":77.7,"sma_20":34700.0,"sma_60":40593.33,"sma_120":60762.5},{"date":"2026-08-20","open":43350,"high":43950,"low":40750,"close":40950,"volume":119721,"rsi_14":80.61,"sma_20":35340.0,"sma_60":40227.5,"sma_120":60263.75},{"date":"2026-08-21","open":40500,"high":40500,"low":36850,"close":37400,"volume":109585,"rsi_14":68.05,"sma_20":35695.0,"sma_60":39789.17,"sma_120":59696.25},{"date":"2026-08-24","open":37550,"high":40400,"low":37500,"close":37950,"volume":155539,"rsi_14":64.15,"sma_20":36042.5,"sma_60":39351.67,"sma_120":59153.33},{"date":"2026-08-25","open":37700,"high":37800,"low":35250,"close":37500,"volume":102059,"rsi_14":52.1,"sma_20":36387.5,"sma_60":38930.0,"sma_120":58564.17},{"date":"2026-08-26","open":38000,"high":42100,"low":37500,"close":41750,"volume":187744,"rsi_14":60.08,"sma_20":37102.5,"sma_60":38655.83,"sma_120":58078.75},{"date":"2026-08-27","open":40600,"high":42000,"low":40000,"close":41250,"volume":113256,"rsi_14":57.23,"sma_20":37957.5,"sma_60":38403.33,"sma_120":57722.5},{"date":"2026-08-28","open":41650,"high":43950,"low":39800,"close":43650,"volume":151038,"rsi_14":62.57,"sma_20":38992.5,"sma_60":38235.83,"sma_120":57334.58},{"date":"2026-08-31","open":42150,"high":42150,"low":39250,"close":41350,"volume":193380,"rsi_14":47.81,"sma_20":39712.5,"sma_60":38033.33,"sma_120":56817.5},{"date":"2026-09-01","open":40850,"high":41100,"low":38100,"close":38600,"volume":136010,"rsi_14":44.49,"sma_20":40110.0,"sma_60":37793.33,"sma_120":56342.5},{"date":"2026-09-02","open":37400,"high":39900,"low":36700,"close":37050,"volume":117055,"rsi_14":40.82,"sma_20":40130.0,"sma_60":37663.33,"sma_120":55801.25},{"date":"2026-09-03","open":37550,"high":38100,"low":35300,"close":35900,"volume":65319,"rsi_14":37.07,"sma_20":40082.5,"sma_60":37455.83,"sma_120":55217.08},{"date":"2026-09-04","open":36050,"high":38350,"low":35750,"close":37950,"volume":74023,"rsi_14":38.37,"sma_20":40090.0,"sma_60":37310.0,"sma_120":54587.5},{"date":"2026-09-07","open":38250,"high":39300,"low":37550,"close":38300,"volume":48458,"rsi_14":45.95,"sma_20":40145.0,"sma_60":37178.33,"sma_120":53916.67},{"date":"2026-09-08","open":38100,"high":39900,"low":37250,"close":37250,"volume":80116,"rsi_14":41.74,"sma_20":39890.0,"sma_60":37043.33,"sma_120":53392.08},{"date":"2026-09-09","open":36600,"high":37150,"low":35000,"close":35000,"volume":191907,"rsi_14":38.17,"sma_20":39575.0,"sma_60":36870.83,"sma_120":52904.58},{"date":"2026-09-10","open":34500,"high":34950,"low":32300,"close":34200,"volume":178718,"rsi_14":42.86,"sma_20":39197.5,"sma_60":36630.0,"sma_120":52426.25},{"date":"2026-09-11","open":32800,"high":33350,"low":32300,"close":33000,"volume":125216,"rsi_14":39.26,"sma_20":38717.5,"sma_60":36357.5,"sma_120":51977.08},{"date":"2026-09-14","open":32050,"high":32700,"low":31100,"close":31200,"volume":129182,"rsi_14":37.09,"sma_20":38072.5,"sma_60":36130.83,"sma_120":51493.75},{"date":"2026-09-15","open":36250,"high":38900,"low":33700,"close":34100,"volume":851128,"rsi_14":33.41,"sma_20":37770.0,"sma_60":35994.17,"sma_120":51136.25},{"date":"2026-09-16","open":33700,"high":34700,"low":32500,"close":32900,"volume":191089,"rsi_14":32.42,"sma_20":37362.5,"sma_60":35858.33,"sma_120":50806.25},{"date":"2026-09-17","open":33000,"high":34050,"low":32450,"close":32550,"volume":90024,"rsi_14":24.42,"sma_20":36942.5,"sma_60":35773.33,"sma_120":50418.33},{"date":"2026-09-18","open":32700,"high":33000,"low":31500,"close":31800,"volume":162999,"rsi_14":26.3,"sma_20":36662.5,"sma_60":35626.67,"sma_120":50030.83},{"date":"2026-09-21","open":32050,"high":32550,"low":31750,"close":32000,"volume":65601,"rsi_14":31.25,"sma_20":36365.0,"sma_60":35490.0,"sma_120":49640.83},{"date":"2026-09-22","open":32150,"high":32500,"low":31550,"close":31900,"volume":97411,"rsi_14":34.06,"sma_20":36085.0,"sma_60":35421.67,"sma_120":49307.5},{"date":"2026-09-23","open":31900,"high":33400,"low":31900,"close":32200,"volume":81131,"rsi_14":37.91,"sma_20":35607.5,"sma_60":35230.0,"sma_120":49027.5},{"date":"2026-09-28","open":32400,"high":36350,"low":32050,"close":34150,"volume":297931,"rsi_14":37.5,"sma_20":35252.5,"sma_60":35108.33,"sma_120":48678.75},{"date":"2026-09-29","open":34350,"high":34950,"low":33150,"close":34300,"volume":129410,"rsi_14":36.67,"sma_20":34785.0,"sma_60":34974.17,"sma_120":48401.25},{"date":"2026-09-30","open":34450,"high":35950,"low":33350,"close":35450,"volume":123562,"rsi_14":44.04,"sma_20":34490.0,"sma_60":34890.0,"sma_120":48140.0},{"date":"2026-10-01","open":35250,"high":45150,"low":34650,"close":42800,"volume":672572,"rsi_14":69.31,"sma_20":34700.0,"sma_60":34982.5,"sma_120":47950.83},{"date":"2026-10-02","open":42800,"high":44250,"low":42400,"close":43850,"volume":276910,"rsi_14":73.59,"sma_20":35040.0,"sma_60":35120.0,"sma_120":47763.75},{"date":"2026-10-06","open":43200,"high":44450,"low":41050,"close":44450,"volume":268329,"rsi_14":78.84,"sma_20":35467.5,"sma_60":35269.17,"sma_120":47567.5},{"date":"2026-10-07","open":44550,"high":45150,"low":42700,"close":44400,"volume":264507,"rsi_14":86.46,"sma_20":35790.0,"sma_60":35475.0,"sma_120":47358.33},{"date":"2026-10-08","open":43150,"high":44800,"low":40700,"close":42050,"volume":205775,"rsi_14":72.65,"sma_20":35977.5,"sma_60":35649.17,"sma_120":47115.42},{"date":"2026-10-12","open":41700,"high":42900,"low":36850,"close":36900,"volume":247683,"rsi_14":59.3,"sma_20":35960.0,"sma_60":35723.33,"sma_120":46841.25},{"date":"2026-10-13","open":36150,"high":36150,"low":32300,"close":33450,"volume":312730,"rsi_14":51.83,"sma_20":35882.5,"sma_60":35753.33,"sma_120":46534.17},{"date":"2026-10-14","open":33550,"high":34050,"low":32150,"close":32950,"volume":116796,"rsi_14":52.36,"sma_20":35820.0,"sma_60":35796.67,"sma_120":46210.42},{"date":"2026-10-15","open":30800,"high":32100,"low":29700,"close":29700,"volume":165664,"rsi_14":45.8,"sma_20":35655.0,"sma_60":35747.5,"sma_120":45852.92},{"date":"2026-10-16","open":30600,"high":33650,"low":30200,"close":31250,"volume":155167,"rsi_14":48.87,"sma_20":35657.5,"sma_60":35746.67,"sma_120":45516.67},{"date":"2026-10-19","open":29850,"high":40450,"low":29500,"close":38950,"volume":310973,"rsi_14":59.31,"sma_20":35900.0,"sma_60":35910.83,"sma_120":45202.08},{"date":"2026-10-20","open":38000,"high":39200,"low":34500,"close":36050,"volume":669359,"rsi_14":52.55,"sma_20":36057.5,"sma_60":36040.0,"sma_120":44860.83},{"date":"2026-10-21","open":42500,"high":45000,"low":41400,"close":42500,"volume":1152818,"rsi_14":59.43,"sma_20":36555.0,"sma_60":36279.17,"sma_120":44588.33},{"date":"2026-10-22","open":41100,"high":45200,"low":40250,"close":41750,"volume":688550,"rsi_14":57.31,"sma_20":37052.5,"sma_60":36470.0,"sma_120":44257.08},{"date":"2026-10-23","open":42050,"high":51000,"low":41150,"close":49600,"volume":1412052,"rsi_14":57.8,"sma_20":37932.5,"sma_60":36780.0,"sma_120":43992.08},{"date":"2026-10-26","open":48700,"high":52200,"low":44200,"close":46000,"volume":605249,"rsi_14":52.33,"sma_20":38637.5,"sma_60":37036.67,"sma_120":43693.75},{"date":"2026-10-27","open":46000,"high":46000,"low":38900,"close":39450,"volume":1123862,"rsi_14":45.2,"sma_20":39000.0,"sma_60":37236.67,"sma_120":43364.17},{"date":"2026-10-28","open":38400,"high":40250,"low":36650,"close":38200,"volume":685779,"rsi_14":44.18,"sma_20":39202.5,"sma_60":37470.83,"sma_120":42975.0},{"date":"2026-10-29","open":39800,"high":40600,"low":35850,"close":36200,"volume":419845,"rsi_14":44.48,"sma_20":39297.5,"sma_60":37691.67,"sma_120":42563.33},{"date":"2026-10-30","open":36950,"high":37300,"low":34350,"close":34800,"volume":226278,"rsi_14":47.87,"sma_20":39265.0,"sma_60":37822.5,"sma_120":42143.33},{"date":"2026-11-02","open":36100,"high":38200,"low":35850,"close":36100,"volume":304122,"rsi_14":52.82,"sma_20":38930.0,"sma_60":37913.33,"sma_120":41795.83},{"date":"2026-11-03","open":35700,"high":35700,"low":32100,"close":32850,"volume":299525,"rsi_14":49.9,"sma_20":38380.0,"sma_60":37850.0,"sma_120":41413.75},{"date":"2026-11-04","open":32100,"high":32800,"low":29350,"close":32250,"volume":397193,"rsi_14":52.7,"sma_20":37770.0,"sma_60":37773.33,"sma_120":41037.5},{"date":"2026-11-05","open":34200,"high":37150,"low":33350,"close":34450,"volume":664310,"rsi_14":53.35,"sma_20":37272.5,"sma_60":37717.5,"sma_120":40722.92},{"date":"2026-11-06","open":30450,"high":31000,"low":29150,"close":30500,"volume":343742,"rsi_14":40.41,"sma_20":36695.0,"sma_60":37605.83,"sma_120":40362.08},{"date":"2026-11-09","open":29800,"high":31350,"low":28000,"close":30600,"volume":255765}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"price_as_of":"2026-11-09","fundamentals":{"eps":-1062.74,"pbr":3.66,"per":null,"roa":-2.43,"roe":-4.11,"grade":"D","comment":"ROE -4.11%","revenue":217876123.0,"analysis":"ROE -4.1%입니다. 시가총액 5088.84억. 매출 2.18억. 영업이익 -125.16억.","eps_basis":"TTM","debt_ratio":0.6907726367691855,"market_cap":508884181200,"net_income":-12498992958.0,"total_debt":96029873754.0,"ttm_window":"2024Q4~2025Q3","gross_margin":44.07,"total_assets":235047936489.0,"total_equity":139018062735.0,"profit_margin":-5736.74,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-12516341952.0,"operating_margin":-5744.71,"operating_income_basis":"TTM"},"price_source":"realtime","risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":30600.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2025-08-14","close":31266.666},{"date":"2025-08-18","close":40633.332},{"date":"2025-08-19","close":42100.0},{"date":"2025-08-20","close":39500.0},{"date":"2025-08-21","close":35000.0},{"date":"2025-08-22","close":35533.332},{"date":"2025-08-25","close":46166.668},{"date":"2025-08-26","close":46100.0},{"date":"2025-08-27","close":52800.0},{"date":"2025-08-28","close":53366.668},{"date":"2025-08-29","close":55033.332},{"date":"2025-09-01","close":49000.0},{"date":"2025-09-02","close":48666.668},{"date":"2025-09-03","close":49566.668},{"date":"2025-09-04","close":49566.668},{"date":"2025-09-05","close":48100.0},{"date":"2025-09-08","close":45300.0},{"date":"2025-09-09","close":44866.668},{"date":"2025-09-10","close":56566.668},{"date":"2025-09-11","close":55300.0},{"date":"2025-09-12","close":57100.0},{"date":"2025-09-15","close":66333.3359},{"date":"2025-09-16","close":65466.668},{"date":"2025-09-17","close":70666.6641},{"date":"2025-09-18","close":71166.6641},{"date":"2025-09-19","close":78042.0},{"date":"2025-09-22","close":77666.6641},{"date":"2025-09-23","close":78333.3359},{"date":"2025-09-24","close":76000.0},{"date":"2025-09-25","close":69666.6641},{"date":"2025-09-26","close":70000.0},{"date":"2025-09-29","close":69333.3359},{"date":"2025-09-30","close":72833.3359},{"date":"2025-10-01","close":67333.3359},{"date":"2025-10-02","close":66833.3359},{"date":"2025-10-10","close":65266.668},{"date":"2025-10-13","close":63233.332},{"date":"2025-10-14","close":63500.0},{"date":"2025-10-15","close":63833.332},{"date":"2025-10-16","close":57333.332},{"date":"2025-10-17","close":55433.332},{"date":"2025-10-20","close":55166.668},{"date":"2025-10-21","close":53000.0},{"date":"2025-10-22","close":56833.332},{"date":"2025-10-23","close":59900.0},{"date":"2025-10-24","close":57133.332},{"date":"2025-10-27","close":61566.668},{"date":"2025-10-28","close":58600.0},{"date":"2025-10-29","close":58000.0},{"date":"2025-10-30","close":58966.668},{"date":"2025-10-31","close":55666.668},{"date":"2025-11-03","close":60500.0},{"date":"2025-11-04","close":61666.668},{"date":"2025-11-05","close":61700.0},{"date":"2025-11-06","close":59300.0},{"date":"2025-11-07","close":65100.0},{"date":"2025-11-10","close":74700.0},{"date":"2025-11-11","close":89600.0},{"date":"2025-11-12","close":89500.0},{"date":"2025-11-13","close":92200.0},{"date":"2025-11-14","close":94700.0},{"date":"2025-11-17","close":97900.0},{"date":"2025-11-18","close":97900.0},{"date":"2025-11-19","close":95000.0},{"date":"2025-11-20","close":93300.0},{"date":"2025-11-21","close":83700.0},{"date":"2025-11-24","close":80000.0},{"date":"2025-11-25","close":77000.0},{"date":"2025-11-26","close":79300.0},{"date":"2025-11-27","close":74100.0},{"date":"2025-11-28","close":84200.0},{"date":"2025-12-01","close":83000.0},{"date":"2025-12-02","close":83500.0},{"date":"2025-12-03","close":87400.0},{"date":"2025-12-04","close":89000.0},{"date":"2025-12-05","close":80800.0},{"date":"2025-12-08","close":76400.0},{"date":"2025-12-09","close":77000.0},{"date":"2025-12-10","close":77200.0},{"date":"2025-12-11","close":77100.0},{"date":"2025-12-12","close":75000.0},{"date":"2025-12-15","close":72500.0},{"date":"2025-12-16","close":76700.0},{"date":"2025-12-17","close":69900.0},{"date":"2025-12-18","close":68800.0},{"date":"2025-12-19","close":68000.0},{"date":"2025-12-22","close":68200.0},{"date":"2025-12-23","close":66700.0},{"date":"2025-12-24","close":66400.0},{"date":"2025-12-26","close":67500.0},{"date":"2025-12-29","close":69400.0},{"date":"2025-12-30","close":67000.0},{"date":"2026-01-02","close":63600.0},{"date":"2026-01-05","close":64800.0},{"date":"2026-01-06","close":63200.0},{"date":"2026-01-07","close":64500.0},{"date":"2026-01-08","close":80800.0},{"date":"2026-01-09","close":81200.0},{"date":"2026-01-12","close":75000.0},{"date":"2026-01-13","close":71000.0},{"date":"2026-01-14","close":71800.0},{"date":"2026-01-15","close":77800.0},{"date":"2026-01-16","close":82800.0},{"date":"2026-01-19","close":87700.0},{"date":"2026-01-20","close":83400.0},{"date":"2026-01-21","close":74200.0},{"date":"2026-01-22","close":77000.0},{"date":"2026-01-23","close":79300.0},{"date":"2026-01-26","close":82100.0},{"date":"2026-01-27","close":80200.0},{"date":"2026-01-28","close":85000.0},{"date":"2026-01-29","close":84100.0},{"date":"2026-01-30","close":77600.0},{"date":"2026-02-02","close":74300.0},{"date":"2026-02-03","close":83700.0},{"date":"2026-02-04","close":87800.0},{"date":"2026-02-05","close":84000.0},{"date":"2026-02-06","close":79700.0},{"date":"2026-02-09","close":86100.0},{"date":"2026-02-10","close":86100.0},{"date":"2026-02-11","close":89000.0},{"date":"2026-02-12","close":93200.0},{"date":"2026-02-13","close":89400.0},{"date":"2026-02-19","close":89200.0},{"date":"2026-02-20","close":89500.0},{"date":"2026-02-23","close":97200.0},{"date":"2026-02-24","close":100800.0},{"date":"2026-02-25","close":105500.0},{"date":"2026-02-26","close":103100.0},{"date":"2026-02-27","close":108200.0},{"date":"2026-03-03","close":100000.0},{"date":"2026-03-04","close":84000.0},{"date":"2026-03-05","close":90200.0},{"date":"2026-03-06","close":103400.0},{"date":"2026-03-09","close":95600.0},{"date":"2026-03-10","close":102000.0},{"date":"2026-03-11","close":106000.0},{"date":"2026-03-12","close":113500.0},{"date":"2026-03-13","close":118800.0},{"date":"2026-03-16","close":100200.0},{"date":"2026-03-17","close":93500.0},{"date":"2026-03-18","close":91600.0},{"date":"2026-03-19","close":86900.0},{"date":"2026-03-20","close":89200.0},{"date":"2026-03-23","close":77000.0},{"date":"2026-03-24","close":72500.0},{"date":"2026-03-25","close":79100.0},{"date":"2026-03-26","close":78300.0},{"date":"2026-03-27","close":78300.0},{"date":"2026-03-30","close":71900.0},{"date":"2026-03-31","close":65800.0},{"date":"2026-04-01","close":76200.0},{"date":"2026-04-02","close":67600.0},{"date":"2026-04-03","close":66800.0},{"date":"2026-04-06","close":65500.0},{"date":"2026-04-07","close":66300.0},{"date":"2026-04-08","close":68000.0},{"date":"2026-04-09","close":69500.0},{"date":"2026-04-10","close":71200.0},{"date":"2026-04-13","close":69800.0},{"date":"2026-04-14","close":70300.0},{"date":"2026-04-15","close":71800.0},{"date":"2026-04-16","close":72600.0},{"date":"2026-04-17","close":71600.0},{"date":"2026-04-20","close":76700.0},{"date":"2026-04-21","close":77000.0},{"date":"2026-04-22","close":75200.0},{"date":"2026-04-23","close":81500.0},{"date":"2026-04-24","close":81400.0},{"date":"2026-04-27","close":81800.0},{"date":"2026-04-28","close":79000.0},{"date":"2026-04-29","close":84900.0},{"date":"2026-04-30","close":85600.0},{"date":"2026-05-04","close":85200.0},{"date":"2026-05-06","close":77800.0},{"date":"2026-05-07","close":78700.0},{"date":"2026-05-08","close":77400.0},{"date":"2026-05-11","close":72200.0},{"date":"2026-05-12","close":73800.0},{"date":"2026-05-13","close":68600.0},{"date":"2026-05-14","close":70800.0},{"date":"2026-05-15","close":66400.0},{"date":"2026-05-18","close":62800.0},{"date":"2026-05-19","close":61200.0},{"date":"2026-05-20","close":58200.0},{"date":"2026-05-21","close":56800.0},{"date":"2026-05-22","close":62900.0},{"date":"2026-05-26","close":63700.0},{"date":"2026-05-27","close":64200.0},{"date":"2026-05-28","close":62800.0},{"date":"2026-05-29","close":58200.0},{"date":"2026-06-01","close":56400.0},{"date":"2026-06-02","close":53700.0},{"date":"2026-06-04","close":53500.0},{"date":"2026-06-05","close":53000.0},{"date":"2026-06-08","close":44850.0},{"date":"2026-06-09","close":48350.0},{"date":"2026-06-10","close":46700.0},{"date":"2026-06-11","close":46200.0},{"date":"2026-06-12","close":45350.0},{"date":"2026-06-15","close":45350.0},{"date":"2026-06-16","close":48650.0},{"date":"2026-06-17","close":49350.0},{"date":"2026-06-18","close":44800.0},{"date":"2026-06-19","close":42300.0},{"date":"2026-06-22","close":41050.0},{"date":"2026-06-23","close":37650.0},{"date":"2026-06-24","close":40600.0},{"date":"2026-06-25","close":40200.0},{"date":"2026-06-26","close":36000.0},{"date":"2026-06-29","close":43700.0},{"date":"2026-06-30","close":41450.0},{"date":"2026-07-01","close":42350.0},{"date":"2026-07-02","close":40500.0},{"date":"2026-07-03","close":37250.0},{"date":"2026-07-06","close":35600.0},{"date":"2026-07-07","close":35500.0},{"date":"2026-07-08","close":32050.0},{"date":"2026-07-09","close":31600.0},{"date":"2026-07-10","close":32450.0},{"date":"2026-07-13","close":31650.0},{"date":"2026-07-14","close":30350.0},{"date":"2026-07-15","close":32650.0},{"date":"2026-07-16","close":31300.0},{"date":"2026-07-20","close":29100.0},{"date":"2026-07-21","close":28300.0},{"date":"2026-07-22","close":28150.0},{"date":"2026-07-23","close":30300.0},{"date":"2026-07-24","close":31000.0},{"date":"2026-07-27","close":30600.0},{"date":"2026-07-28","close":27450.0},{"date":"2026-07-29","close":24150.0},{"date":"2026-07-30","close":22950.0},{"date":"2026-07-31","close":26950.0},{"date":"2026-08-03","close":30650.0},{"date":"2026-08-04","close":36650.0},{"date":"2026-08-05","close":36850.0},{"date":"2026-08-06","close":37800.0},{"date":"2026-08-07","close":37200.0},{"date":"2026-08-10","close":42350.0},{"date":"2026-08-11","close":41300.0},{"date":"2026-08-12","close":41750.0},{"date":"2026-08-13","close":42600.0},{"date":"2026-08-14","close":44100.0},{"date":"2026-08-18","close":40150.0},{"date":"2026-08-19","close":41050.0},{"date":"2026-08-20","close":40950.0},{"date":"2026-08-21","close":37400.0},{"date":"2026-08-24","close":37950.0},{"date":"2026-08-25","close":37500.0},{"date":"2026-08-26","close":41750.0},{"date":"2026-08-27","close":41250.0},{"date":"2026-08-28","close":43650.0},{"date":"2026-08-31","close":41350.0},{"date":"2026-09-01","close":38600.0},{"date":"2026-09-02","close":37050.0},{"date":"2026-09-03","close":35900.0},{"date":"2026-09-04","close":37950.0},{"date":"2026-09-07","close":38300.0},{"date":"2026-09-08","close":37250.0},{"date":"2026-09-09","close":35000.0},{"date":"2026-09-10","close":34200.0},{"date":"2026-09-11","close":33000.0},{"date":"2026-09-14","close":31200.0},{"date":"2026-09-15","close":34100.0},{"date":"2026-09-16","close":32900.0},{"date":"2026-09-17","close":32550.0},{"date":"2026-09-18","close":31800.0},{"date":"2026-09-21","close":32000.0},{"date":"2026-09-22","close":31900.0},{"date":"2026-09-23","close":32200.0},{"date":"2026-09-28","close":34150.0},{"date":"2026-09-29","close":34300.0},{"date":"2026-09-30","close":35450.0},{"date":"2026-10-01","close":42800.0},{"date":"2026-10-02","close":43850.0},{"date":"2026-10-06","close":44450.0},{"date":"2026-10-07","close":44400.0},{"date":"2026-10-08","close":42050.0},{"date":"2026-10-12","close":36900.0},{"date":"2026-10-13","close":33450.0},{"date":"2026-10-14","close":32950.0},{"date":"2026-10-15","close":29700.0},{"date":"2026-10-16","close":31250.0},{"date":"2026-10-19","close":38950.0},{"date":"2026-10-20","close":36050.0},{"date":"2026-10-21","close":42500.0},{"date":"2026-10-22","close":41750.0},{"date":"2026-10-23","close":49600.0},{"date":"2026-10-26","close":46000.0},{"date":"2026-10-27","close":39450.0},{"date":"2026-10-28","close":38200.0},{"date":"2026-10-29","close":36200.0},{"date":"2026-10-30","close":34800.0},{"date":"2026-11-02","close":36100.0},{"date":"2026-11-03","close":32850.0},{"date":"2026-11-04","close":32250.0},{"date":"2026-11-05","close":34450.0},{"date":"2026-11-06","close":30500.0},{"date":"2026-11-09","close":31050.0}],"supply_demand":{"data":[{"date":"2026-11-06","retail_net":136548.0,"foreign_net":-110991.0,"institution_net":-25557.0},{"date":"2026-11-05","retail_net":-65884.0,"foreign_net":27816.0,"institution_net":38068.0},{"date":"2026-11-04","retail_net":45419.0,"foreign_net":44951.0,"institution_net":-90370.0},{"date":"2026-11-03","retail_net":61859.0,"foreign_net":-60781.0,"institution_net":-1078.0},{"date":"2026-11-02","retail_net":-3495.0,"foreign_net":3186.0,"institution_net":309.0},{"date":"2026-10-30","retail_net":-5155.0,"foreign_net":-732.0,"institution_net":5887.0},{"date":"2026-10-29","retail_net":84242.0,"foreign_net":-49771.0,"institution_net":-34471.0},{"date":"2026-10-28","retail_net":73100.0,"foreign_net":60347.0,"institution_net":-133447.0},{"date":"2026-10-27","retail_net":114660.0,"foreign_net":-8187.0,"institution_net":-106473.0},{"date":"2026-10-26","retail_net":28068.0,"foreign_net":-39941.0,"institution_net":11873.0},{"date":"2026-10-23","retail_net":-147080.0,"foreign_net":-68774.0,"institution_net":215854.0},{"date":"2026-10-22","retail_net":-129163.0,"foreign_net":-3146.0,"institution_net":132309.0},{"date":"2026-10-21","retail_net":-20005.0,"foreign_net":-76571.0,"institution_net":96576.0},{"date":"2026-10-20","retail_net":37303.0,"foreign_net":-107782.0,"institution_net":70479.0},{"date":"2026-10-19","retail_net":667.0,"foreign_net":-575.0,"institution_net":-92.0},{"date":"2026-10-16","retail_net":7131.0,"foreign_net":11212.0,"institution_net":-18343.0},{"date":"2026-10-15","retail_net":-15234.0,"foreign_net":-597.0,"institution_net":15831.0},{"date":"2026-10-14","retail_net":-2686.0,"foreign_net":62.0,"institution_net":2624.0},{"date":"2026-10-13","retail_net":83589.0,"foreign_net":48404.0,"institution_net":-131993.0},{"date":"2026-10-12","retail_net":45975.0,"foreign_net":47834.0,"institution_net":-93809.0},{"date":"2026-10-08","retail_net":31192.0,"foreign_net":-49112.0,"institution_net":17920.0},{"date":"2026-10-07","retail_net":38055.0,"foreign_net":-46521.0,"institution_net":8466.0},{"date":"2026-10-06","retail_net":18815.0,"foreign_net":-65084.0,"institution_net":46269.0},{"date":"2026-10-02","retail_net":-29357.0,"foreign_net":-17106.0,"institution_net":46463.0},{"date":"2026-10-01","retail_net":-179044.0,"foreign_net":-13165.0,"institution_net":192209.0},{"date":"2026-09-30","retail_net":-17229.0,"foreign_net":2085.0,"institution_net":15144.0},{"date":"2026-09-29","retail_net":-10751.0,"foreign_net":-35675.0,"institution_net":46426.0},{"date":"2026-09-28","retail_net":-83404.0,"foreign_net":30666.0,"institution_net":52738.0},{"date":"2026-09-23","retail_net":3063.0,"foreign_net":-275.0,"institution_net":-2788.0},{"date":"2026-09-22","retail_net":19596.0,"foreign_net":5308.0,"institution_net":-24904.0}],"comment":"외국인 조건 이탈, 기관 조건 이탈","periods":{"d1":{"retail_net":136548.0,"foreign_net":-110991.0,"institution_net":-25557.0},"d3":{"retail_net":116083.0,"foreign_net":-38224.0,"institution_net":-77859.0},"d7":{"retail_net":253534.0,"foreign_net":-146322.0,"institution_net":-107212.0},"d14":{"retail_net":210417.0,"foreign_net":-390376.0,"institution_net":179959.0},"d30":{"retail_net":120795.0,"foreign_net":-472915.0,"institution_net":352120.0}},"analysis":"최근 5일 외국인 순매수 -9.58만, 기관 순매수 -7.86만. 30일 누적: 외국인 -47.29만, 기관 35.21만.","foreign_flow":-95819.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-78628.0},"insider_trades":[],"price_analysis":{"as_of":"2026-11-09","source":"realtime","current":30600.0,"low_30d":28000.0,"support":30420.0,"high_30d":52200.0,"change_1d":0.3,"change_7d":-5.5,"change_30d":-3.6,"resistance":49780.0,"position_in_range":11.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null},"history":[{"pbr":57.02,"per":null,"quarter":"2025-Q3"},{"pbr":52.14,"per":null,"quarter":"2025-Q4"},{"pbr":20.7,"per":null,"quarter":"2026-Q1"},{"pbr":13.54,"per":null,"quarter":"2026-Q2"},{"pbr":3.66,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":35.85,"pbr_5y_low":13.54,"per_5y_avg":null,"per_5y_low":null,"current_pbr":3.66,"current_per":null,"pbr_5y_high":57.02,"per_5y_high":null,"pbr_5y_median":36.42,"per_5y_median":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":[],"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +72.5%"},"momentum":{"grade":"D","reason":"RSI 40"},"valuation":{"grade":"C","reason":"적자 (EPS -1,063, PBR 3.66x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -4.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-2.43,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-4.11,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-5.33,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.69,"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":44.07,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-5744.71,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-5736.74,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"price_observed_at":"2026-11-09T09:57:07.436903+00:00","valuation_history":[{"pbr":57.02,"per":null,"close":72833.3359,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":52.14,"per":null,"close":67000.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":20.7,"per":null,"close":65800.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":13.54,"per":null,"close":41450.0,"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},"fundamentals_history":[{"eps":-345.1,"pbr":null,"per":null,"roa":-0.024291992545389617,"roe":-0.041072236288345804,"revenue":1602828354.0,"market_cap":null,"net_income":-5709782721.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.44069990728402103,"total_assets":235047936489.0,"total_equity":139018062735.0,"profit_margin":-3.5623170171345744,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2701811412.0,"operating_margin":-1.6856523689872285},{"eps":-334.59,"pbr":23.98,"per":null,"roa":-0.0233678307302476,"roe":-0.03835383596209087,"revenue":350828736.0,"market_cap":1409700000000.0,"net_income":-5535872071.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5330416918869496,"total_assets":236901410957.0,"total_equity":144336855288.0,"profit_margin":-15.77941457737373,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3313885255.0,"operating_margin":-9.445877475099417},{"eps":-169.38,"pbr":null,"per":null,"roa":-0.041366161530854116,"roe":-0.04803809461355512,"revenue":203322807.0,"market_cap":null,"net_income":-2802535546.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.052584282883719975,"total_assets":67749470637.0,"total_equity":58339856494.0,"profit_margin":-13.783675266690569,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3019382204.0,"operating_margin":-14.8501894526766},{"eps":-213.67,"pbr":null,"per":null,"roa":-0.05261881863507905,"roe":-0.06096369701321824,"revenue":58461532.0,"market_cap":null,"net_income":-3535196189.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":-1.7462733101144186,"total_assets":67185016325.0,"total_equity":57988546663.0,"profit_margin":-60.4704678112096,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3565046327.0,"operating_margin":-60.98106233343321},{"eps":-172.39,"pbr":null,"per":null,"roa":-0.14805650528899145,"roe":-0.2997892785610425,"revenue":153428071.0,"market_cap":null,"net_income":-2852212453.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.32962984980760135,"total_assets":19264350779.0,"total_equity":9514057563.0,"profit_margin":-18.58989971268035,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2745344220.0,"operating_margin":-17.893363333753964},{"eps":-175.12,"pbr":null,"per":null,"roa":-0.13011979511514968,"roe":-0.23293078102479245,"revenue":7858516.0,"market_cap":null,"net_income":-2897470174.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.9339824465586123,"total_assets":22267712391.0,"total_equity":12439189708.0,"profit_margin":-368.70449509805667,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2872535439.0,"operating_margin":-365.53153788832395},{"eps":-194.26,"pbr":null,"per":null,"roa":-0.1268143454651488,"roe":null,"revenue":-1871996.0,"market_cap":null,"net_income":-3214114142.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":25345035928.0,"total_equity":-119539090270.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3333415966.0,"operating_margin":null},{"eps":-177.95,"pbr":null,"per":null,"roa":-0.1033469196480463,"roe":null,"revenue":201596411.0,"market_cap":null,"net_income":-2944308434.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5016050508954745,"total_assets":28489561605.0,"total_equity":-116521274992.0,"profit_margin":-14.604964539770503,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2837020311.0,"operating_margin":-14.072771915567484}],"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","no_advisory_mode":true},"stock_name":"지투지바이오","phase":"above-fold","symbol_resolved":true}