{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:56:18.696274+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-7.8,"direction":"higher_better","percentile":40},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-25.9,"direction":"higher_better","percentile":27}],"summary":"매출 -7.8%","percentile":34},"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":28.1,"direction":null,"percentile":28},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-30.5,"direction":"higher_better","percentile":20}],"summary":"RSI 28","percentile":26},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -93원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -93, PBR 2.74x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-2.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-3.16,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-27.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-1.65,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -2.7%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.86,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.46,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-9.9,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.9x, 순차입금비율 0.5x","percentile":46}},"signals":[],"summary":"티엑스알로보틱스(484810)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1438.67억. 현재가 9,310원, 전일 대비 -1.7%, 30일 -30.5%. ROE -2.7%. 기술적 시그널: RSI 28(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 3.32만, 기관 순매수 881.00.","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 28 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-888.6509965747427,"grade":"D","trend":"하락","atr_14":927.8571428571429,"rsi_14":28.089887640449433,"sma_20":11194.0,"sma_60":13333.666666666666,"comment":"하락 추세, RSI 28","analysis":"RSI(14) 28.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-888.65)가 시그널선(-775.20)을 하회합니다(데드크로스). 현재가가 SMA20(11194)과 SMA60(13334) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9062~13326 (현재 위치 6%).","bb_lower":9061.889308689626,"bb_upper":13326.110691310374,"macd_signal":-775.1955816635781},"change_pct":-3.27,"chart_data":[{"date":"2025-03-20","open":21300,"high":27150,"low":19000,"close":20700,"volume":30913639},{"date":"2025-03-21","open":19530,"high":22200,"low":17620,"close":17710,"volume":11094220},{"date":"2025-03-24","open":19480,"high":21200,"low":18330,"close":18590,"volume":5940764},{"date":"2025-03-25","open":19080,"high":21350,"low":18550,"close":19680,"volume":5703054},{"date":"2025-03-26","open":19670,"high":20200,"low":18080,"close":18300,"volume":1879643},{"date":"2025-03-27","open":17770,"high":22350,"low":17100,"close":21900,"volume":14084609},{"date":"2025-03-28","open":21300,"high":21700,"low":19880,"close":20200,"volume":4491687},{"date":"2025-03-31","open":21250,"high":23300,"low":20600,"close":21450,"volume":11159509,"rsi_14":52.91},{"date":"2025-04-01","open":21850,"high":25000,"low":21250,"close":24450,"volume":13330954,"rsi_14":76.12},{"date":"2025-04-02","open":24800,"high":27100,"low":23500,"close":24150,"volume":7204736,"rsi_14":72.56},{"date":"2025-04-03","open":23550,"high":25250,"low":22900,"close":23150,"volume":2391757,"rsi_14":64.19,"sma_20":20835.5},{"date":"2025-04-04","open":23800,"high":24050,"low":20050,"close":20200,"volume":2185773,"rsi_14":56.88,"sma_20":21082.5},{"date":"2025-04-07","open":18760,"high":21950,"low":18120,"close":20200,"volume":3025177,"rsi_14":41.67,"sma_20":21368.0},{"date":"2025-04-08","open":20550,"high":21100,"low":18710,"close":18800,"volume":1074745,"rsi_14":42.93,"sma_20":21280.0},{"date":"2025-04-09","open":18600,"high":19900,"low":18070,"close":18200,"volume":994335,"rsi_14":32.43,"sma_20":21275.0},{"date":"2025-04-10","open":19750,"high":19760,"low":18850,"close":18990,"volume":766220,"rsi_14":11.22,"sma_20":20979.0},{"date":"2025-04-11","open":18690,"high":19340,"low":18450,"close":19100,"volume":860824,"rsi_14":13.14,"sma_20":20924.0},{"date":"2025-04-14","open":19260,"high":19290,"low":18530,"close":18530,"volume":599630,"rsi_14":14.02,"sma_20":20723.0},{"date":"2025-04-15","open":18810,"high":22800,"low":18780,"close":21750,"volume":9853089,"rsi_14":61.58,"sma_20":20442.0},{"date":"2025-04-16","open":21500,"high":22250,"low":20650,"close":22250,"volume":2031459,"rsi_14":64.26,"sma_20":20117.0},{"date":"2025-04-17","open":22000,"high":23600,"low":21550,"close":23100,"volume":4527864,"rsi_14":82.38,"sma_20":20112.0},{"date":"2025-04-18","open":22650,"high":23800,"low":22000,"close":22000,"volume":2343610,"rsi_14":76.61,"sma_20":20292.0},{"date":"2025-04-21","open":21200,"high":22550,"low":20900,"close":21150,"volume":1404700,"rsi_14":65.0,"sma_20":20339.5},{"date":"2025-04-22","open":20900,"high":22500,"low":20900,"close":21750,"volume":1652661,"rsi_14":67.23,"sma_20":20682.0},{"date":"2025-04-23","open":22100,"high":22300,"low":21250,"close":21300,"volume":614840,"rsi_14":68.3,"sma_20":20992.0},{"date":"2025-04-24","open":21700,"high":22850,"low":21100,"close":21200,"volume":2378217,"rsi_14":43.82,"sma_20":21213.0},{"date":"2025-04-25","open":21300,"high":21750,"low":20000,"close":20100,"volume":849694,"rsi_14":49.59,"sma_20":21091.0},{"date":"2025-04-28","open":20150,"high":20450,"low":19180,"close":19210,"volume":466721,"rsi_14":51.75,"sma_20":20979.0},{"date":"2025-04-29","open":19380,"high":19930,"low":19090,"close":19150,"volume":396744,"rsi_14":54.24,"sma_20":20714.0},{"date":"2025-04-30","open":19300,"high":19440,"low":18190,"close":18540,"volume":397105,"rsi_14":47.96,"sma_20":20433.5},{"date":"2025-05-02","open":18540,"high":19090,"low":18450,"close":18660,"volume":347630,"rsi_14":48.0,"sma_20":20209.0},{"date":"2025-05-07","open":18850,"high":19950,"low":18840,"close":19480,"volume":805286,"rsi_14":54.21,"sma_20":20173.0},{"date":"2025-05-08","open":19520,"high":19780,"low":19210,"close":19340,"volume":417449,"rsi_14":35.29,"sma_20":20130.0},{"date":"2025-05-09","open":19340,"high":19340,"low":18460,"close":18470,"volume":367139,"rsi_14":27.92,"sma_20":20113.5},{"date":"2025-05-12","open":18620,"high":18830,"low":18280,"close":18560,"volume":266018,"rsi_14":20.9,"sma_20":20131.5},{"date":"2025-05-13","open":18810,"high":20300,"low":18710,"close":18860,"volume":1446695,"rsi_14":27.57,"sma_20":20125.0},{"date":"2025-05-14","open":19180,"high":19360,"low":18670,"close":19320,"volume":548953,"rsi_14":36.16,"sma_20":20136.0},{"date":"2025-05-15","open":19500,"high":19600,"low":18740,"close":18740,"volume":381979,"rsi_14":27.16,"sma_20":20146.5},{"date":"2025-05-16","open":18740,"high":18870,"low":18000,"close":18000,"volume":379837,"rsi_14":26.02,"sma_20":19959.0},{"date":"2025-05-19","open":17750,"high":17790,"low":16610,"close":16740,"volume":355753,"rsi_14":22.26,"sma_20":19683.5},{"date":"2025-05-20","open":16960,"high":17450,"low":16600,"close":16730,"volume":262479,"rsi_14":25.76,"sma_20":19365.0},{"date":"2025-05-21","open":16730,"high":17210,"low":16660,"close":16920,"volume":153360,"rsi_14":31.68,"sma_20":19111.0},{"date":"2025-05-22","open":16920,"high":16920,"low":15630,"close":15630,"volume":353045,"rsi_14":26.47,"sma_20":18835.0},{"date":"2025-05-23","open":15650,"high":15960,"low":15450,"close":15870,"volume":143862,"rsi_14":31.22,"sma_20":18541.0},{"date":"2025-05-26","open":16020,"high":16820,"low":15940,"close":16570,"volume":343851,"rsi_14":36.41,"sma_20":18304.5},{"date":"2025-05-27","open":16410,"high":16490,"low":16010,"close":16220,"volume":132548,"rsi_14":27.42,"sma_20":18055.5},{"date":"2025-05-28","open":16680,"high":17440,"low":16300,"close":16630,"volume":600750,"rsi_14":31.91,"sma_20":17882.0},{"date":"2025-05-29","open":16650,"high":16750,"low":16320,"close":16350,"volume":168496,"rsi_14":34.64,"sma_20":17739.0},{"date":"2025-05-30","open":16320,"high":16370,"low":15870,"close":15890,"volume":137933,"rsi_14":31.64,"sma_20":17576.0},{"date":"2025-06-02","open":15870,"high":15870,"low":15500,"close":15710,"volume":96737,"rsi_14":27.97,"sma_20":17434.5},{"date":"2025-06-04","open":15980,"high":17300,"low":15970,"close":16440,"volume":638939,"rsi_14":30.59,"sma_20":17323.5},{"date":"2025-06-05","open":16560,"high":16920,"low":16360,"close":16610,"volume":182518,"rsi_14":34.81,"sma_20":17180.0},{"date":"2025-06-09","open":16690,"high":16930,"low":16500,"close":16770,"volume":208197,"rsi_14":40.44,"sma_20":17051.5},{"date":"2025-06-10","open":16860,"high":16910,"low":16540,"close":16620,"volume":156774,"rsi_14":48.87,"sma_20":16959.0},{"date":"2025-06-11","open":16670,"high":16750,"low":16420,"close":16530,"volume":129578,"rsi_14":48.15,"sma_20":16857.5},{"date":"2025-06-12","open":16470,"high":16570,"low":16270,"close":16390,"volume":148212,"rsi_14":45.05,"sma_20":16734.0},{"date":"2025-06-13","open":16550,"high":16550,"low":15745,"close":16200,"volume":254311,"rsi_14":56.71,"sma_20":16578.0},{"date":"2025-06-16","open":16100,"high":16230,"low":15760,"close":16190,"volume":118705,"rsi_14":53.98,"sma_20":16450.5},{"date":"2025-06-17","open":16130,"high":16660,"low":16040,"close":16290,"volume":181887,"rsi_14":45.91,"sma_20":16365.0},{"date":"2025-06-18","open":16390,"high":16390,"low":16100,"close":16160,"volume":98822,"rsi_14":49.06,"sma_20":16336.0,"sma_60":18811.5},{"date":"2025-06-19","open":16200,"high":16660,"low":15870,"close":16050,"volume":136731,"rsi_14":40.0,"sma_20":16302.0,"sma_60":18734.0},{"date":"2025-06-20","open":15730,"high":16480,"low":15730,"close":16180,"volume":207779,"rsi_14":46.91,"sma_20":16265.0,"sma_60":18708.5},{"date":"2025-06-23","open":16110,"high":16920,"low":15470,"close":16620,"volume":468094,"rsi_14":63.37,"sma_20":16314.5,"sma_60":18675.67},{"date":"2025-06-24","open":17130,"high":17340,"low":16660,"close":16730,"volume":438642,"rsi_14":69.17,"sma_20":16357.5,"sma_60":18626.5},{"date":"2025-06-25","open":16830,"high":16830,"low":16100,"close":16310,"volume":159227,"rsi_14":47.23,"sma_20":16344.5,"sma_60":18593.33},{"date":"2025-06-26","open":16360,"high":16490,"low":15770,"close":15910,"volume":128555,"rsi_14":36.43,"sma_20":16329.0,"sma_60":18493.5},{"date":"2025-06-27","open":15950,"high":16370,"low":15850,"close":15940,"volume":134606,"rsi_14":33.06,"sma_20":16294.5,"sma_60":18422.5},{"date":"2025-06-30","open":16090,"high":16220,"low":15560,"close":15710,"volume":119475,"rsi_14":32.02,"sma_20":16262.5,"sma_60":18326.83},{"date":"2025-07-01","open":15710,"high":15850,"low":15610,"close":15620,"volume":48393,"rsi_14":32.02,"sma_20":16249.0,"sma_60":18179.67},{"date":"2025-07-02","open":15670,"high":15680,"low":14960,"close":15020,"volume":89932,"rsi_14":27.09,"sma_20":16214.5,"sma_60":18027.5},{"date":"2025-07-03","open":15170,"high":15170,"low":14550,"close":14850,"volume":121591,"rsi_14":27.27,"sma_20":16135.0,"sma_60":17889.17},{"date":"2025-07-04","open":14800,"high":14920,"low":14290,"close":14330,"volume":100287,"rsi_14":23.28,"sma_20":16021.0,"sma_60":17791.33},{"date":"2025-07-07","open":14290,"high":14380,"low":13960,"close":13990,"volume":50359,"rsi_14":19.09,"sma_20":15882.0,"sma_60":17687.83},{"date":"2025-07-08","open":13910,"high":14040,"low":13860,"close":14040,"volume":58842,"rsi_14":20.88,"sma_20":15753.0,"sma_60":17608.5},{"date":"2025-07-09","open":14150,"high":14400,"low":13960,"close":14400,"volume":44596,"rsi_14":28.79,"sma_20":15646.5,"sma_60":17545.17},{"date":"2025-07-10","open":14400,"high":14470,"low":14270,"close":14400,"volume":28479,"rsi_14":26.33,"sma_20":15547.0,"sma_60":17468.67},{"date":"2025-07-11","open":14390,"high":14420,"low":14260,"close":14270,"volume":29825,"rsi_14":15.94,"sma_20":15450.5,"sma_60":17388.17},{"date":"2025-07-14","open":14210,"high":14330,"low":13960,"close":13960,"volume":31197,"rsi_14":12.05,"sma_20":15339.0,"sma_60":17312.0},{"date":"2025-07-15","open":13930,"high":14310,"low":13780,"close":14190,"volume":65438,"rsi_14":19.36,"sma_20":15234.0,"sma_60":17186.0},{"date":"2025-07-16","open":14190,"high":14240,"low":13920,"close":13940,"volume":23222,"rsi_14":20.24,"sma_20":15123.0,"sma_60":17047.5},{"date":"2025-07-17","open":14150,"high":14300,"low":13880,"close":14040,"volume":31673,"rsi_14":21.89,"sma_20":15022.5,"sma_60":16896.5},{"date":"2025-07-18","open":14010,"high":14130,"low":13880,"close":13930,"volume":26611,"rsi_14":22.7,"sma_20":14910.0,"sma_60":16762.0},{"date":"2025-07-21","open":13930,"high":14170,"low":13840,"close":14050,"volume":33987,"rsi_14":26.14,"sma_20":14781.5,"sma_60":16643.67},{"date":"2025-07-22","open":13990,"high":14070,"low":13870,"close":13870,"volume":29119,"rsi_14":29.97,"sma_20":14638.5,"sma_60":16512.33},{"date":"2025-07-23","open":13900,"high":14000,"low":13630,"close":13650,"volume":42304,"rsi_14":29.45,"sma_20":14505.5,"sma_60":16384.83},{"date":"2025-07-24","open":13610,"high":13740,"low":13320,"close":13370,"volume":47108,"rsi_14":32.09,"sma_20":14378.5,"sma_60":16254.33},{"date":"2025-07-25","open":13250,"high":13530,"low":13250,"close":13370,"volume":32499,"rsi_14":36.75,"sma_20":14250.0,"sma_60":16142.17},{"date":"2025-07-28","open":13280,"high":13350,"low":13050,"close":13180,"volume":44892,"rsi_14":32.66,"sma_20":14123.5,"sma_60":16041.67},{"date":"2025-07-29","open":13140,"high":13390,"low":13100,"close":13340,"volume":42032,"rsi_14":26.75,"sma_20":14009.5,"sma_60":15944.83},{"date":"2025-07-30","open":13340,"high":13400,"low":13150,"close":13200,"volume":33115,"rsi_14":25.21,"sma_20":13918.5,"sma_60":15855.83},{"date":"2025-07-31","open":13110,"high":13200,"low":13030,"close":13100,"volume":29563,"rsi_14":25.52,"sma_20":13831.0,"sma_60":15763.17},{"date":"2025-08-01","open":13020,"high":13120,"low":12160,"close":12160,"volume":90572,"rsi_14":20.2,"sma_20":13722.5,"sma_60":15641.17},{"date":"2025-08-04","open":11900,"high":13300,"low":11900,"close":12500,"volume":165197,"rsi_14":23.0,"sma_20":13648.0,"sma_60":15527.17},{"date":"2025-08-05","open":12510,"high":12910,"low":12510,"close":12750,"volume":30634,"rsi_14":30.99,"sma_20":13583.5,"sma_60":15431.83},{"date":"2025-08-06","open":12730,"high":12920,"low":12620,"close":12790,"volume":23710,"rsi_14":29.64,"sma_20":13503.0,"sma_60":15335.67},{"date":"2025-08-07","open":12860,"high":13360,"low":12740,"close":13180,"volume":52523,"rsi_14":38.81,"sma_20":13442.0,"sma_60":15241.0},{"date":"2025-08-08","open":13020,"high":13250,"low":12890,"close":12970,"volume":31510,"rsi_14":34.3,"sma_20":13377.0,"sma_60":15135.17},{"date":"2025-08-11","open":12890,"high":13100,"low":12610,"close":12760,"volume":38120,"rsi_14":34.01,"sma_20":13317.0,"sma_60":15035.5},{"date":"2025-08-12","open":12640,"high":13010,"low":12470,"close":12470,"volume":46725,"rsi_14":33.33,"sma_20":13231.0,"sma_60":14943.33},{"date":"2025-08-13","open":12500,"high":12710,"low":12350,"close":12520,"volume":18668,"rsi_14":37.16,"sma_20":13160.0,"sma_60":14873.0},{"date":"2025-08-14","open":12620,"high":12800,"low":12600,"close":12760,"volume":23889,"rsi_14":41.41,"sma_20":13096.0,"sma_60":14806.83},{"date":"2025-08-18","open":12770,"high":12780,"low":12280,"close":12300,"volume":19083,"rsi_14":38.48,"sma_20":13014.5,"sma_60":14729.83},{"date":"2025-08-19","open":12210,"high":12430,"low":11900,"close":12020,"volume":34671,"rsi_14":33.25,"sma_20":12913.0,"sma_60":14669.67},{"date":"2025-08-20","open":11780,"high":11950,"low":11060,"close":11270,"volume":66597,"rsi_14":28.79,"sma_20":12783.0,"sma_60":14593.0},{"date":"2025-08-21","open":11150,"high":11320,"low":10960,"close":11030,"volume":43702,"rsi_14":27.93,"sma_20":12652.0,"sma_60":14500.67},{"date":"2025-08-22","open":11030,"high":11460,"low":11030,"close":11250,"volume":32625,"rsi_14":38.54,"sma_20":12546.0,"sma_60":14417.83},{"date":"2025-08-25","open":11500,"high":12120,"low":11420,"close":11940,"volume":69875,"rsi_14":43.52,"sma_20":12474.5,"sma_60":14339.67},{"date":"2025-08-26","open":11680,"high":14110,"low":11680,"close":12560,"volume":1419233,"rsi_14":47.97,"sma_20":12443.5,"sma_60":14276.5},{"date":"2025-08-27","open":12650,"high":12650,"low":12150,"close":12300,"volume":93544,"rsi_14":45.01,"sma_20":12391.5,"sma_60":14216.67},{"date":"2025-08-28","open":13050,"high":13980,"low":12260,"close":12270,"volume":891626,"rsi_14":40.0,"sma_20":12345.0,"sma_60":14159.33},{"date":"2025-08-29","open":12230,"high":12400,"low":12110,"close":12200,"volume":71725,"rsi_14":41.27,"sma_20":12300.0,"sma_60":14088.67},{"date":"2025-09-01","open":12750,"high":13710,"low":12580,"close":13030,"volume":879368,"rsi_14":52.68,"sma_20":12343.5,"sma_60":14029.0},{"date":"2025-09-02","open":14630,"high":14930,"low":13610,"close":14270,"volume":1703279,"rsi_14":65.05,"sma_20":12432.0,"sma_60":13987.33},{"date":"2025-09-03","open":14290,"high":14290,"low":13520,"close":13870,"volume":230770,"rsi_14":60.66,"sma_20":12488.0,"sma_60":13941.5},{"date":"2025-09-04","open":13890,"high":13900,"low":13530,"close":13630,"volume":133537,"rsi_14":56.87,"sma_20":12530.0,"sma_60":13893.17},{"date":"2025-09-05","open":13880,"high":17580,"low":13550,"close":17230,"volume":7246083,"rsi_14":76.03,"sma_20":12732.5,"sma_60":13907.17},{"date":"2025-09-08","open":18850,"high":19630,"low":17910,"close":18040,"volume":2161923,"rsi_14":80.1,"sma_20":12986.0,"sma_60":13937.83},{"date":"2025-09-09","open":18350,"high":18400,"low":17820,"close":18280,"volume":647302,"rsi_14":86.93,"sma_20":13262.0,"sma_60":13972.67},{"date":"2025-09-10","open":18460,"high":18750,"low":18030,"close":18430,"volume":619838,"rsi_14":89.36,"sma_20":13560.0,"sma_60":14008.33},{"date":"2025-09-11","open":18520,"high":18580,"low":18090,"close":18210,"volume":411214,"rsi_14":87.02,"sma_20":13844.5,"sma_60":14042.5,"sma_120":16427.0},{"date":"2025-09-12","open":18550,"high":19660,"low":18350,"close":18880,"volume":2311407,"rsi_14":86.99,"sma_20":14150.5,"sma_60":14089.67,"sma_120":16411.83},{"date":"2025-09-15","open":19410,"high":19910,"low":18900,"close":19000,"volume":938053,"rsi_14":86.26,"sma_20":14485.5,"sma_60":14136.67,"sma_120":16422.58},{"date":"2025-09-16","open":18970,"high":19000,"low":17590,"close":17720,"volume":425406,"rsi_14":77.37,"sma_20":14770.5,"sma_60":14155.0,"sma_120":16415.33},{"date":"2025-09-17","open":17690,"high":18320,"low":17480,"close":17680,"volume":333515,"rsi_14":77.3,"sma_20":15091.0,"sma_60":14170.83,"sma_120":16398.67},{"date":"2025-09-18","open":17920,"high":18186,"low":17634,"close":17910,"volume":240033,"rsi_14":78.83,"sma_20":15446.5,"sma_60":14201.33,"sma_120":16397.33},{"date":"2025-09-19","open":18060,"high":20150,"low":17320,"close":18790,"volume":2107031,"rsi_14":78.46,"sma_20":15823.5,"sma_60":14249.33,"sma_120":16371.42},{"date":"2025-09-22","open":18750,"high":18750,"low":17890,"close":17940,"volume":1698686,"rsi_14":68.86,"sma_20":16123.5,"sma_60":14282.67,"sma_120":16352.58},{"date":"2025-09-23","open":17980,"high":18100,"low":17150,"close":17160,"volume":427845,"rsi_14":66.27,"sma_20":16353.5,"sma_60":14306.83,"sma_120":16316.83},{"date":"2025-09-24","open":16990,"high":17800,"low":16660,"close":16710,"volume":426024,"rsi_14":64.92,"sma_20":16574.0,"sma_60":14325.0,"sma_120":16252.33},{"date":"2025-09-25","open":16730,"high":17140,"low":16000,"close":16000,"volume":422910,"rsi_14":41.72,"sma_20":16760.5,"sma_60":14341.33,"sma_120":16184.42},{"date":"2025-09-26","open":16070,"high":16680,"low":15150,"close":15440,"volume":363339,"rsi_14":31.89,"sma_20":16922.5,"sma_60":14351.17,"sma_120":16120.17},{"date":"2025-09-29","open":16000,"high":16900,"low":15890,"close":16180,"volume":662852,"rsi_14":36.33,"sma_20":17080.0,"sma_60":14382.0,"sma_120":16086.67},{"date":"2025-09-30","open":16700,"high":17140,"low":15870,"close":15870,"volume":454096,"rsi_14":33.67,"sma_20":17160.0,"sma_60":14413.33,"sma_120":16050.58},{"date":"2025-10-01","open":15870,"high":16140,"low":15530,"close":15630,"volume":164803,"rsi_14":33.59,"sma_20":17248.0,"sma_60":14439.83,"sma_120":16024.17},{"date":"2025-10-02","open":15599,"high":15698,"low":15021,"close":15210,"volume":234716,"rsi_14":26.06,"sma_20":17329.5,"sma_60":14454.17,"sma_120":15999.67},{"date":"2025-10-10","open":15260,"high":16560,"low":14900,"close":16560,"volume":639188,"rsi_14":36.04,"sma_20":17296.0,"sma_60":14490.17,"sma_120":15979.42},{"date":"2025-10-13","open":15920,"high":16700,"low":15870,"close":16300,"volume":328635,"rsi_14":40.8,"sma_20":17209.0,"sma_60":14524.0,"sma_120":15956.08},{"date":"2025-10-14","open":16400,"high":17640,"low":16040,"close":16620,"volume":1098968,"rsi_14":43.38,"sma_20":17126.0,"sma_60":14568.33,"sma_120":15940.17},{"date":"2025-10-15","open":17220,"high":18500,"low":17070,"close":17900,"volume":2134160,"rsi_14":48.64,"sma_20":17099.5,"sma_60":14630.17,"sma_120":15908.08},{"date":"2025-10-16","open":18170,"high":18190,"low":17070,"close":17140,"volume":672053,"rsi_14":40.76,"sma_20":17046.0,"sma_60":14683.5,"sma_120":15865.5},{"date":"2025-10-17","open":17100,"high":17600,"low":16410,"close":16410,"volume":545242,"rsi_14":41.32,"sma_20":16922.5,"sma_60":14723.0,"sma_120":15809.75},{"date":"2025-10-20","open":16400,"high":17450,"low":16360,"close":17200,"volume":683924,"rsi_14":50.23,"sma_20":16832.5,"sma_60":14777.5,"sma_120":15769.75},{"date":"2025-10-21","open":17240,"high":17670,"low":16720,"close":16880,"volume":789450,"rsi_14":50.98,"sma_20":16790.5,"sma_60":14824.67,"sma_120":15734.17},{"date":"2025-10-22","open":17040,"high":17290,"low":16360,"close":16620,"volume":365402,"rsi_14":53.76,"sma_20":16737.5,"sma_60":14870.5,"sma_120":15691.42},{"date":"2025-10-23","open":16250,"high":16810,"low":16120,"close":16130,"volume":238416,"rsi_14":54.22,"sma_20":16637.0,"sma_60":14911.83,"sma_120":15648.33},{"date":"2025-10-24","open":16220,"high":16750,"low":16060,"close":16320,"volume":279571,"rsi_14":50.92,"sma_20":16513.5,"sma_60":14961.0,"sma_120":15607.67},{"date":"2025-10-27","open":16340,"high":16500,"low":15860,"close":15860,"volume":281798,"rsi_14":49.94,"sma_20":16409.5,"sma_60":15002.5,"sma_120":15572.33},{"date":"2025-10-28","open":15940,"high":16310,"low":15730,"close":15740,"volume":207813,"rsi_14":50.72,"sma_20":16338.5,"sma_60":15045.17,"sma_120":15543.42},{"date":"2025-10-29","open":15730,"high":16880,"low":15600,"close":16170,"volume":540564,"rsi_14":55.9,"sma_20":16311.5,"sma_60":15092.33,"sma_120":15518.58},{"date":"2025-10-30","open":16200,"high":16360,"low":15550,"close":16240,"volume":284043,"rsi_14":47.53,"sma_20":16323.5,"sma_60":15143.0,"sma_120":15499.42},{"date":"2025-10-31","open":16580,"high":17730,"low":16270,"close":17200,"volume":1422771,"rsi_14":56.27,"sma_20":16411.5,"sma_60":15211.33,"sma_120":15487.25},{"date":"2025-11-03","open":17420,"high":19340,"low":17270,"close":18130,"volume":2709762,"rsi_14":59.69,"sma_20":16509.0,"sma_60":15310.83,"sma_120":15476.0},{"date":"2025-11-04","open":17850,"high":17850,"low":17000,"close":17120,"volume":615446,"rsi_14":44.81,"sma_20":16571.5,"sma_60":15387.83,"sma_120":15457.5},{"date":"2025-11-05","open":16680,"high":16700,"low":15270,"close":15870,"volume":426686,"rsi_14":42.07,"sma_20":16583.5,"sma_60":15439.83,"sma_120":15435.83},{"date":"2025-11-06","open":16140,"high":16500,"low":15150,"close":15270,"volume":291924,"rsi_14":42.77,"sma_20":16584.0,"sma_60":15481.17,"sma_120":15408.42},{"date":"2025-11-07","open":14950,"high":15830,"low":14910,"close":15200,"volume":243918,"rsi_14":36.03,"sma_20":16516.0,"sma_60":15514.83,"sma_120":15377.92},{"date":"2025-11-10","open":15300,"high":15600,"low":15000,"close":15410,"volume":112671,"rsi_14":39.57,"sma_20":16471.5,"sma_60":15555.5,"sma_120":15345.33},{"date":"2025-11-11","open":15430,"high":15800,"low":14990,"close":15000,"volume":163567,"rsi_14":38.75,"sma_20":16390.5,"sma_60":15592.83,"sma_120":15314.17},{"date":"2025-11-12","open":15200,"high":15390,"low":15000,"close":15350,"volume":107972,"rsi_14":44.48,"sma_20":16263.0,"sma_60":15640.83,"sma_120":15292.08},{"date":"2025-11-13","open":15400,"high":15660,"low":14830,"close":15490,"volume":256904,"rsi_14":44.08,"sma_20":16180.5,"sma_60":15690.33,"sma_120":15281.67},{"date":"2025-11-14","open":15150,"high":15330,"low":14900,"close":14900,"volume":120465,"rsi_14":43.28,"sma_20":16105.0,"sma_60":15726.0,"sma_120":15266.42},{"date":"2025-11-17","open":15010,"high":15250,"low":14040,"close":14110,"volume":180283,"rsi_14":39.56,"sma_20":15950.5,"sma_60":15756.17,"sma_120":15243.0},{"date":"2025-11-18","open":14000,"high":14160,"low":13160,"close":13350,"volume":164159,"rsi_14":32.68,"sma_20":15774.0,"sma_60":15778.33,"sma_120":15224.0},{"date":"2025-11-19","open":13760,"high":14380,"low":13340,"close":13550,"volume":136105,"rsi_14":33.74,"sma_20":15620.5,"sma_60":15816.33,"sma_120":15204.67},{"date":"2025-11-20","open":13750,"high":14050,"low":13510,"close":13650,"volume":78834,"rsi_14":26.05,"sma_20":15496.5,"sma_60":15860.0,"sma_120":15180.33},{"date":"2025-11-21","open":13210,"high":13450,"low":12950,"close":12950,"volume":105235,"rsi_14":13.93,"sma_20":15328.0,"sma_60":15888.33,"sma_120":15153.08},{"date":"2025-11-24","open":13070,"high":13970,"low":12730,"close":13570,"volume":169029,"rsi_14":23.86,"sma_20":15213.5,"sma_60":15915.5,"sma_120":15127.58},{"date":"2025-11-25","open":13600,"high":14000,"low":13210,"close":13310,"volume":82254,"rsi_14":27.93,"sma_20":15092.0,"sma_60":15928.0,"sma_120":15102.25},{"date":"2025-11-26","open":13440,"high":13590,"low":13100,"close":13580,"volume":58913,"rsi_14":34.55,"sma_20":14962.5,"sma_60":15949.33,"sma_120":15083.0},{"date":"2025-11-27","open":13580,"high":14040,"low":13370,"close":13850,"volume":102219,"rsi_14":38.1,"sma_20":14843.0,"sma_60":15975.67,"sma_120":15067.5},{"date":"2025-11-28","open":14200,"high":15200,"low":13980,"close":15200,"volume":322643,"rsi_14":48.46,"sma_20":14743.0,"sma_60":16025.67,"sma_120":15057.17},{"date":"2025-12-01","open":15360,"high":15370,"low":14350,"close":14470,"volume":299252,"rsi_14":46.28,"sma_20":14560.0,"sma_60":16049.67,"sma_120":15039.33},{"date":"2025-12-02","open":14650,"high":14680,"low":14280,"close":14550,"volume":95473,"rsi_14":44.17,"sma_20":14431.5,"sma_60":16054.33,"sma_120":15020.83},{"date":"2025-12-03","open":14570,"high":15200,"low":14360,"close":14890,"volume":186903,"rsi_14":45.75,"sma_20":14382.5,"sma_60":16071.33,"sma_120":15006.42},{"date":"2025-12-04","open":15170,"high":15650,"low":14930,"close":15220,"volume":595772,"rsi_14":52.35,"sma_20":14380.0,"sma_60":16097.83,"sma_120":14995.5},{"date":"2025-12-05","open":15230,"high":15230,"low":14500,"close":14510,"volume":219750,"rsi_14":52.98,"sma_20":14345.5,"sma_60":16052.5,"sma_120":14979.83},{"date":"2025-12-08","open":14600,"high":15870,"low":14440,"close":15360,"volume":423634,"rsi_14":64.76,"sma_20":14343.0,"sma_60":16007.83,"sma_120":14972.83},{"date":"2025-12-09","open":15010,"high":15330,"low":14850,"close":15050,"volume":126407,"rsi_14":60.84,"sma_20":14345.5,"sma_60":15954.0,"sma_120":14963.33},{"date":"2025-12-10","open":14970,"high":15450,"low":14900,"close":15130,"volume":145431,"rsi_14":60.72,"sma_20":14334.5,"sma_60":15899.0,"sma_120":14953.67},{"date":"2025-12-11","open":15170,"high":15650,"low":14920,"close":15140,"volume":178898,"rsi_14":67.63,"sma_20":14317.0,"sma_60":15847.83,"sma_120":14945.17},{"date":"2025-12-12","open":15160,"high":17350,"low":15060,"close":17230,"volume":1962601,"rsi_14":73.83,"sma_20":14433.5,"sma_60":15820.33,"sma_120":14955.0},{"date":"2025-12-15","open":16990,"high":17670,"low":16630,"close":17170,"volume":753121,"rsi_14":75.8,"sma_20":14586.5,"sma_60":15789.83,"sma_120":14963.25},{"date":"2025-12-16","open":17200,"high":17290,"low":16030,"close":16030,"volume":372708,"rsi_14":64.67,"sma_20":14720.5,"sma_60":15761.67,"sma_120":14958.33},{"date":"2025-12-17","open":16040,"high":16300,"low":15210,"close":15230,"volume":242541,"rsi_14":57.77,"sma_20":14804.5,"sma_60":15720.83,"sma_120":14945.83},{"date":"2025-12-18","open":14850,"high":16090,"low":14800,"close":15030,"volume":202127,"rsi_14":48.9,"sma_20":14873.5,"sma_60":15669.0,"sma_120":14935.17},{"date":"2025-12-19","open":15240,"high":15560,"low":14590,"close":15030,"volume":250228,"rsi_14":54.0,"sma_20":14977.5,"sma_60":15606.33,"sma_120":14927.83},{"date":"2025-12-22","open":15100,"high":16000,"low":14920,"close":15550,"volume":256780,"rsi_14":56.72,"sma_20":15076.5,"sma_60":15566.5,"sma_120":14924.58},{"date":"2025-12-23","open":15550,"high":16360,"low":15260,"close":15860,"volume":350484,"rsi_14":56.55,"sma_20":15204.0,"sma_60":15544.83,"sma_120":14925.83},{"date":"2025-12-24","open":15950,"high":16560,"low":15620,"close":15910,"volume":317491,"rsi_14":54.84,"sma_20":15320.5,"sma_60":15531.5,"sma_120":14928.25},{"date":"2025-12-26","open":15930,"high":16200,"low":15250,"close":15250,"volume":166933,"rsi_14":55.23,"sma_20":15390.5,"sma_60":15519.0,"sma_120":14930.17},{"date":"2025-12-29","open":15300,"high":16280,"low":15300,"close":15940,"volume":235421,"rsi_14":54.19,"sma_20":15427.5,"sma_60":15527.33,"sma_120":14939.25},{"date":"2025-12-30","open":15940,"high":16250,"low":15620,"close":15820,"volume":146187,"rsi_14":55.72,"sma_20":15495.0,"sma_60":15521.33,"sma_120":14951.67},{"date":"2026-01-02","open":15810,"high":16470,"low":15620,"close":16320,"volume":137316,"rsi_14":58.32,"sma_20":15583.5,"sma_60":15528.83,"sma_120":14971.08},{"date":"2026-01-05","open":16270,"high":16270,"low":15780,"close":15890,"volume":135581,"rsi_14":54.95,"sma_20":15633.5,"sma_60":15533.17,"sma_120":14986.5},{"date":"2026-01-06","open":16070,"high":16290,"low":15500,"close":15630,"volume":96070,"rsi_14":36.06,"sma_20":15654.0,"sma_60":15539.33,"sma_120":14996.75},{"date":"2026-01-07","open":15780,"high":16120,"low":15400,"close":15690,"volume":95689,"rsi_14":37.11,"sma_20":15713.0,"sma_60":15524.83,"sma_120":15007.5},{"date":"2026-01-08","open":15950,"high":16020,"low":15040,"close":15140,"volume":69669,"rsi_14":41.36,"sma_20":15702.0,"sma_60":15505.5,"sma_120":15014.75},{"date":"2026-01-09","open":15170,"high":15350,"low":14890,"close":15040,"volume":52615,"rsi_14":47.87,"sma_20":15701.5,"sma_60":15479.17,"sma_120":15023.75},{"date":"2026-01-12","open":15100,"high":18870,"low":15040,"close":17840,"volume":3042591,"rsi_14":69.93,"sma_20":15837.0,"sma_60":15478.17,"sma_120":15054.17},{"date":"2026-01-13","open":17690,"high":17930,"low":16520,"close":17650,"volume":495978,"rsi_14":68.09,"sma_20":15962.5,"sma_60":15486.67,"sma_120":15085.08},{"date":"2026-01-14","open":17910,"high":19280,"low":17120,"close":18500,"volume":1733020,"rsi_14":69.48,"sma_20":16026.0,"sma_60":15521.5,"sma_120":15122.25},{"date":"2026-01-15","open":19680,"high":21350,"low":19270,"close":19750,"volume":2933354,"rsi_14":72.86,"sma_20":16155.0,"sma_60":15564.0,"sma_120":15170.75},{"date":"2026-01-16","open":19560,"high":20500,"low":18640,"close":18960,"volume":1042380,"rsi_14":71.59,"sma_20":16488.0,"sma_60":15637.67,"sma_120":15211.67},{"date":"2026-01-19","open":19710,"high":20300,"low":19485,"close":19760,"volume":751872,"rsi_14":71.95,"sma_20":16724.5,"sma_60":15698.17,"sma_120":15260.75},{"date":"2026-01-20","open":20700,"high":21200,"low":18490,"close":18900,"volume":744695,"rsi_14":66.31,"sma_20":16918.0,"sma_60":15741.17,"sma_120":15304.5},{"date":"2026-01-21","open":18190,"high":21650,"low":18000,"close":20400,"volume":2231682,"rsi_14":69.54,"sma_20":17160.5,"sma_60":15816.83,"sma_120":15363.08},{"date":"2026-01-22","open":26500,"high":26500,"low":22450,"close":24550,"volume":4248527,"rsi_14":80.58,"sma_20":17595.0,"sma_60":15963.67,"sma_120":15456.25},{"date":"2026-01-23","open":23700,"high":23850,"low":20900,"close":21050,"volume":1347112,"rsi_14":65.57,"sma_20":17852.0,"sma_60":16045.0,"sma_120":15521.83},{"date":"2026-01-26","open":20500,"high":22300,"low":19995,"close":22000,"volume":940066,"rsi_14":67.25,"sma_20":18189.5,"sma_60":16141.0,"sma_120":15594.0},{"date":"2026-01-27","open":21250,"high":21700,"low":20550,"close":21100,"volume":546056,"rsi_14":65.99,"sma_20":18447.5,"sma_60":16206.0,"sma_120":15659.83},{"date":"2026-01-28","open":21450,"high":21900,"low":20750,"close":21050,"volume":467240,"rsi_14":66.16,"sma_20":18709.0,"sma_60":16254.67,"sma_120":15726.08},{"date":"2026-01-29","open":20900,"high":20950,"low":20000,"close":20800,"volume":329803,"rsi_14":59.23,"sma_20":18933.0,"sma_60":16316.0,"sma_120":15798.08},{"date":"2026-01-30","open":23200,"high":23200,"low":21250,"close":21350,"volume":676124,"rsi_14":61.28,"sma_20":19206.0,"sma_60":16407.33,"sma_120":15871.83},{"date":"2026-02-02","open":21000,"high":22250,"low":20100,"close":20300,"volume":337355,"rsi_14":55.42,"sma_20":19439.5,"sma_60":16491.17,"sma_120":15934.75},{"date":"2026-02-03","open":21700,"high":21750,"low":20750,"close":21150,"volume":254875,"rsi_14":54.32,"sma_20":19712.5,"sma_60":16590.33,"sma_120":16004.42},{"date":"2026-02-04","open":21550,"high":21600,"low":20800,"close":21250,"volume":193286,"rsi_14":57.38,"sma_20":20018.0,"sma_60":16628.5,"sma_120":16071.67},{"date":"2026-02-05","open":20700,"high":20800,"low":20000,"close":20100,"volume":170261,"rsi_14":53.42,"sma_20":20271.0,"sma_60":16706.67,"sma_120":16131.08},{"date":"2026-02-06","open":19100,"high":19450,"low":17700,"close":18820,"volume":184951,"rsi_14":47.26,"sma_20":20320.0,"sma_60":16770.33,"sma_120":16181.58},{"date":"2026-02-09","open":19310,"high":19690,"low":19030,"close":19230,"volume":114893,"rsi_14":50.99,"sma_20":20399.0,"sma_60":16835.0,"sma_120":16237.92},{"date":"2026-02-10","open":21450,"high":21450,"low":19820,"close":20100,"volume":387375,"rsi_14":49.07,"sma_20":20479.0,"sma_60":16911.83,"sma_120":16301.08},{"date":"2026-02-11","open":19950,"high":19970,"low":19300,"close":19530,"volume":110893,"rsi_14":29.89,"sma_20":20468.0,"sma_60":16989.0,"sma_120":16357.5},{"date":"2026-02-12","open":19840,"high":19880,"low":19120,"close":19150,"volume":94997,"rsi_14":39.85,"sma_20":20477.5,"sma_60":17073.0,"sma_120":16414.58},{"date":"2026-02-13","open":18830,"high":18990,"low":18410,"close":18580,"volume":97717,"rsi_14":30.96,"sma_20":20458.5,"sma_60":17160.17,"sma_120":16469.25},{"date":"2026-02-19","open":18710,"high":18980,"low":18250,"close":18880,"volume":102110,"rsi_14":36.75,"sma_20":20414.5,"sma_60":17249.0,"sma_120":16532.67},{"date":"2026-02-20","open":19260,"high":19300,"low":18640,"close":18640,"volume":86398,"rsi_14":35.94,"sma_20":20401.5,"sma_60":17332.17,"sma_120":16596.08},{"date":"2026-02-23","open":18870,"high":19000,"low":18250,"close":18260,"volume":113344,"rsi_14":35.4,"sma_20":20294.5,"sma_60":17420.67,"sma_120":16654.5},{"date":"2026-02-24","open":18250,"high":21750,"low":17920,"close":19340,"volume":630093,"rsi_14":39.11,"sma_20":20034.0,"sma_60":17516.83,"sma_120":16716.17},{"date":"2026-02-25","open":19530,"high":19800,"low":19120,"close":19520,"volume":168904,"rsi_14":45.33,"sma_20":19957.5,"sma_60":17620.33,"sma_120":16774.17},{"date":"2026-02-26","open":20000,"high":20000,"low":19380,"close":19430,"volume":122766,"rsi_14":38.68,"sma_20":19826.5,"sma_60":18856.83,"sma_120":16847.58},{"date":"2026-02-27","open":19360,"high":19620,"low":18900,"close":18910,"volume":98352,"rsi_14":35.41,"sma_20":19719.5,"sma_60":17802.17,"sma_120":16888.92},{"date":"2026-03-03","open":18130,"high":19100,"low":17250,"close":17320,"volume":136289,"rsi_14":33.57,"sma_20":19533.0,"sma_60":17837.5,"sma_120":16931.58},{"date":"2026-03-04","open":16330,"high":16800,"low":13530,"close":13950,"volume":236526,"rsi_14":26.92,"sma_20":19190.5,"sma_60":17828.83,"sma_120":16939.25},{"date":"2026-03-05","open":14840,"high":15940,"low":14840,"close":15530,"volume":143721,"rsi_14":34.22,"sma_20":18899.5,"sma_60":17845.17,"sma_120":16949.75},{"date":"2026-03-06","open":15060,"high":16200,"low":15040,"close":15810,"volume":68999,"rsi_14":30.73,"sma_20":18675.0,"sma_60":17860.5,"sma_120":16965.92},{"date":"2026-03-09","open":14690,"high":15000,"low":14080,"close":14710,"volume":65451,"rsi_14":29.33,"sma_20":18353.0,"sma_60":17852.0,"sma_120":16974.92},{"date":"2026-03-10","open":15310,"high":15670,"low":15160,"close":15570,"volume":64533,"rsi_14":35.26,"sma_20":18069.0,"sma_60":17869.67,"sma_120":16961.08},{"date":"2026-03-11","open":19110,"high":19250,"low":16990,"close":17270,"volume":492370,"rsi_14":45.06,"sma_20":17927.5,"sma_60":17901.5,"sma_120":16954.67},{"date":"2026-03-12","open":17000,"high":17040,"low":16500,"close":16820,"volume":88634,"rsi_14":42.32,"sma_20":17827.5,"sma_60":17931.0,"sma_120":16942.5},{"date":"2026-03-13","open":16350,"high":16690,"low":16030,"close":16450,"volume":52530,"rsi_14":41.92,"sma_20":17688.5,"sma_60":17953.0,"sma_120":16926.0},{"date":"2026-03-16","open":16440,"high":16510,"low":15880,"close":16090,"volume":53401,"rsi_14":41.98,"sma_20":17488.0,"sma_60":18920.0,"sma_120":17083.5},{"date":"2026-03-17","open":16340,"high":16620,"low":16210,"close":16290,"volume":43203,"rsi_14":37.94,"sma_20":17326.0,"sma_60":17953.17,"sma_120":16886.75},{"date":"2026-03-18","open":16710,"high":17320,"low":16540,"close":17100,"volume":129840,"rsi_14":40.89,"sma_20":17223.5,"sma_60":17952.0,"sma_120":16870.92},{"date":"2026-03-19","open":16370,"high":16610,"low":16310,"close":16390,"volume":60604,"rsi_14":39.06,"sma_20":17114.0,"sma_60":17958.0,"sma_120":16859.83},{"date":"2026-03-20","open":16660,"high":16680,"low":16170,"close":16480,"volume":40474,"rsi_14":40.98,"sma_20":16994.0,"sma_60":17978.83,"sma_120":16849.83},{"date":"2026-03-23","open":15860,"high":15990,"low":15200,"close":15350,"volume":44217,"rsi_14":42.43,"sma_20":16829.5,"sma_60":17984.17,"sma_120":16826.58},{"date":"2026-03-24","open":15860,"high":16000,"low":15080,"close":15630,"volume":39192,"rsi_14":58.47,"sma_20":16698.0,"sma_60":17994.17,"sma_120":16800.25},{"date":"2026-03-25","open":15770,"high":15900,"low":15070,"close":15690,"volume":32747,"rsi_14":50.95,"sma_20":16515.5,"sma_60":17996.5,"sma_120":16781.5},{"date":"2026-03-26","open":15700,"high":15700,"low":15000,"close":15080,"volume":35960,"rsi_14":45.82,"sma_20":16293.5,"sma_60":17983.5,"sma_120":16764.17},{"date":"2026-03-27","open":14510,"high":15860,"low":14260,"close":15050,"volume":35008,"rsi_14":52.22,"sma_20":16074.5,"sma_60":17969.17,"sma_120":16750.33},{"date":"2026-03-30","open":14300,"high":14530,"low":14070,"close":14410,"volume":26755,"rsi_14":42.2,"sma_20":15849.5,"sma_60":17955.17,"sma_120":16737.08},{"date":"2026-03-31","open":14500,"high":14590,"low":13780,"close":13840,"volume":42950,"rsi_14":22.82,"sma_20":15675.5,"sma_60":17920.17,"sma_120":16723.75},{"date":"2026-04-01","open":14230,"high":15650,"low":14230,"close":15100,"volume":124573,"rsi_14":37.92,"sma_20":15733.0,"sma_60":17908.17,"sma_120":16714.75},{"date":"2026-04-02","open":17040,"high":17270,"low":14930,"close":15300,"volume":302476,"rsi_14":41.73,"sma_20":15721.5,"sma_60":17891.17,"sma_120":16710.0},{"date":"2026-04-03","open":16250,"high":16290,"low":15460,"close":15940,"volume":106101,"rsi_14":48.96,"sma_20":15728.0,"sma_60":17892.0,"sma_120":16712.58},{"date":"2026-04-06","open":15700,"high":15710,"low":15120,"close":15390,"volume":43306,"rsi_14":44.06,"sma_20":15762.0,"sma_60":17888.0,"sma_120":16713.67},{"date":"2026-04-07","open":15620,"high":15790,"low":15000,"close":15160,"volume":51578,"rsi_14":36.14,"sma_20":15741.5,"sma_60":17879.17,"sma_120":16702.0},{"date":"2026-04-08","open":15820,"high":16380,"low":15630,"close":16360,"volume":90470,"rsi_14":49.8,"sma_20":15696.0,"sma_60":17899.5,"sma_120":16702.5},{"date":"2026-04-09","open":16520,"high":16610,"low":16120,"close":16550,"volume":61027,"rsi_14":50.46,"sma_20":15682.5,"sma_60":17924.67,"sma_120":16701.92},{"date":"2026-04-10","open":16630,"high":16660,"low":16200,"close":16430,"volume":51795,"rsi_14":58.21,"sma_20":15681.5,"sma_60":17901.17,"sma_120":16689.67},{"date":"2026-04-13","open":15950,"high":17000,"low":15800,"close":15980,"volume":37335,"rsi_14":52.59,"sma_20":15676.0,"sma_60":17873.33,"sma_120":16680.0},{"date":"2026-04-14","open":16220,"high":17410,"low":16220,"close":16810,"volume":242596,"rsi_14":57.45,"sma_20":15702.0,"sma_60":17845.17,"sma_120":16683.33},{"date":"2026-04-15","open":17240,"high":17330,"low":16810,"close":16920,"volume":71609,"rsi_14":63.11,"sma_20":15693.0,"sma_60":17798.0,"sma_120":16681.0},{"date":"2026-04-16","open":17280,"high":17500,"low":17100,"close":17200,"volume":96001,"rsi_14":64.79,"sma_20":15733.5,"sma_60":17768.67,"sma_120":16683.67},{"date":"2026-04-17","open":17590,"high":17780,"low":17210,"close":17410,"volume":74990,"rsi_14":71.93,"sma_20":15780.0,"sma_60":17729.5,"sma_120":16690.25},{"date":"2026-04-20","open":17150,"high":17420,"low":16990,"close":17050,"volume":57360,"rsi_14":74.21,"sma_20":15865.0,"sma_60":17698.67,"sma_120":16697.92},{"date":"2026-04-21","open":17270,"high":17370,"low":16950,"close":17080,"volume":47135,"rsi_14":68.33,"sma_20":15937.5,"sma_60":17643.33,"sma_120":16704.25},{"date":"2026-04-22","open":17060,"high":17080,"low":16760,"close":16950,"volume":42852,"rsi_14":65.48,"sma_20":16000.5,"sma_60":17516.67,"sma_120":16713.33},{"date":"2026-04-23","open":17180,"high":17280,"low":16600,"close":16960,"volume":43253,"rsi_14":60.85,"sma_20":16094.5,"sma_60":17448.5,"sma_120":16723.5},{"date":"2026-04-24","open":16940,"high":17760,"low":16870,"close":17510,"volume":128397,"rsi_14":72.55,"sma_20":16217.5,"sma_60":17373.67,"sma_120":16734.67},{"date":"2026-04-27","open":18490,"high":18630,"low":18030,"close":18250,"volume":245907,"rsi_14":79.65,"sma_20":16409.5,"sma_60":17326.17,"sma_120":16751.42},{"date":"2026-04-28","open":18800,"high":18900,"low":18190,"close":18210,"volume":157840,"rsi_14":72.84,"sma_20":16628.0,"sma_60":17278.83,"sma_120":16759.83},{"date":"2026-04-29","open":18290,"high":18340,"low":17900,"close":17950,"volume":61468,"rsi_14":66.99,"sma_20":16770.5,"sma_60":17231.33,"sma_120":17461.5},{"date":"2026-04-30","open":20000,"high":20150,"low":18490,"close":19450,"volume":642699,"rsi_14":81.28,"sma_20":17157.5,"sma_60":15994.67,"sma_120":16368.25},{"date":"2026-05-04","open":19930,"high":19950,"low":19160,"close":19830,"volume":258593,"rsi_14":85.45,"sma_20":17172.5,"sma_60":17191.83,"sma_120":16810.75},{"date":"2026-05-06","open":19460,"high":19460,"low":18820,"close":19040,"volume":141973,"rsi_14":70.69,"sma_20":17355.0,"sma_60":17156.67,"sma_120":16842.17},{"date":"2026-05-07","open":18790,"high":19440,"low":18020,"close":19110,"volume":185006,"rsi_14":70.47,"sma_20":17552.5,"sma_60":17121.0,"sma_120":16874.75},{"date":"2026-05-08","open":19550,"high":19960,"low":18980,"close":19190,"volume":352713,"rsi_14":69.32,"sma_20":17694.0,"sma_60":17105.83,"sma_120":16906.25},{"date":"2026-05-11","open":18800,"high":19900,"low":18170,"close":18600,"volume":226899,"rsi_14":60.76,"sma_20":17796.5,"sma_60":17102.17,"sma_120":16936.25},{"date":"2026-05-12","open":18810,"high":19360,"low":17020,"close":17760,"volume":214286,"rsi_14":55.91,"sma_20":17863.0,"sma_60":17077.67,"sma_120":16956.33},{"date":"2026-05-13","open":17780,"high":18220,"low":17430,"close":17720,"volume":71284,"rsi_14":55.32,"sma_20":17950.0,"sma_60":17038.0,"sma_120":16974.92},{"date":"2026-05-14","open":17920,"high":18400,"low":17120,"close":17490,"volume":60145,"rsi_14":54.41,"sma_20":17984.0,"sma_60":17004.0,"sma_120":16996.5},{"date":"2026-05-15","open":17520,"high":18450,"low":16820,"close":17250,"volume":200494,"rsi_14":52.28,"sma_20":18000.5,"sma_60":16972.33,"sma_120":17022.67},{"date":"2026-05-18","open":17150,"high":17340,"low":16060,"close":16410,"volume":63435,"rsi_14":41.72,"sma_20":17961.0,"sma_60":16936.17,"sma_120":17048.17},{"date":"2026-05-19","open":16170,"high":16360,"low":15380,"close":15450,"volume":61024,"rsi_14":29.59,"sma_20":17863.0,"sma_60":16879.0,"sma_120":17064.0},{"date":"2026-05-20","open":15520,"high":15520,"low":14270,"close":14960,"volume":59318,"rsi_14":27.77,"sma_20":17758.5,"sma_60":16817.67,"sma_120":17074.92},{"date":"2026-05-21","open":15200,"high":16700,"low":15200,"close":16570,"volume":66773,"rsi_14":42.03,"sma_20":17733.0,"sma_60":16789.5,"sma_120":17105.08},{"date":"2026-05-22","open":16570,"high":16600,"low":16190,"close":16550,"volume":30291,"rsi_14":29.81,"sma_20":17713.0,"sma_60":16743.0,"sma_120":17129.92},{"date":"2026-05-26","open":16800,"high":16850,"low":15980,"close":16020,"volume":49934,"rsi_14":24.01,"sma_20":17666.0,"sma_60":16684.67,"sma_120":17152.5},{"date":"2026-05-27","open":15990,"high":16500,"low":15430,"close":15430,"volume":58697,"rsi_14":24.68,"sma_20":17562.0,"sma_60":16618.0,"sma_120":17167.92},{"date":"2026-05-28","open":15740,"high":16200,"low":14510,"close":15180,"volume":50037,"rsi_14":23.12,"sma_20":17408.5,"sma_60":16555.83,"sma_120":17179.0},{"date":"2026-05-29","open":15220,"high":15390,"low":14370,"close":14750,"volume":38221,"rsi_14":21.02,"sma_20":17235.5,"sma_60":16513.0,"sma_120":17175.25},{"date":"2026-06-01","open":14900,"high":15490,"low":14260,"close":14390,"volume":75062,"rsi_14":21.67,"sma_20":17057.5,"sma_60":16520.33,"sma_120":17174.58},{"date":"2026-06-02","open":14800,"high":15100,"low":14100,"close":14210,"volume":46214,"rsi_14":23.78,"sma_20":16795.5,"sma_60":16498.33,"sma_120":17171.75},{"date":"2026-06-04","open":13950,"high":14400,"low":13930,"close":14290,"volume":31124,"rsi_14":24.82,"sma_20":16518.5,"sma_60":16473.0,"sma_120":17166.75},{"date":"2026-06-05","open":13970,"high":14150,"low":12900,"close":13420,"volume":46109,"rsi_14":22.68,"sma_20":16237.5,"sma_60":16451.5,"sma_120":17151.75},{"date":"2026-06-08","open":11810,"high":12410,"low":11500,"close":11520,"volume":49720,"rsi_14":18.55,"sma_20":15858.0,"sma_60":16384.0,"sma_120":17126.83},{"date":"2026-06-09","open":11560,"high":12140,"low":11560,"close":12070,"volume":41918,"rsi_14":25.4,"sma_20":15502.0,"sma_60":16297.33,"sma_120":17099.42},{"date":"2026-06-10","open":11870,"high":12260,"low":11520,"close":11910,"volume":27769,"rsi_14":27.93,"sma_20":15167.5,"sma_60":16215.5,"sma_120":17073.25},{"date":"2026-06-11","open":11450,"high":12350,"low":11260,"close":12110,"volume":21886,"rsi_14":31.57,"sma_20":14885.0,"sma_60":16143.17,"sma_120":17048.08},{"date":"2026-06-12","open":12310,"high":15640,"low":12310,"close":14400,"volume":340680,"rsi_14":37.1,"sma_20":14719.0,"sma_60":16115.0,"sma_120":17041.92},{"date":"2026-06-15","open":14610,"high":15340,"low":14030,"close":14090,"volume":62263,"rsi_14":35.86,"sma_20":14549.0,"sma_60":16078.33,"sma_120":17015.75},{"date":"2026-06-16","open":14300,"high":14490,"low":13450,"close":13660,"volume":52563,"rsi_14":36.28,"sma_20":14369.5,"sma_60":16021.0,"sma_120":16986.5},{"date":"2026-06-17","open":13430,"high":13650,"low":13180,"close":13610,"volume":19517,"rsi_14":51.61,"sma_20":13578.5,"sma_60":15786.0,"sma_120":16877.58},{"date":"2026-06-18","open":13480,"high":14000,"low":12700,"close":13160,"volume":31343,"rsi_14":37.77,"sma_20":14115.0,"sma_60":15919.33,"sma_120":16949.08},{"date":"2026-06-19","open":13000,"high":13040,"low":11850,"close":12080,"volume":53412,"rsi_14":35.02,"sma_20":13971.0,"sma_60":15864.83,"sma_120":16924.5},{"date":"2026-06-22","open":11730,"high":12080,"low":11410,"close":11620,"volume":26914,"rsi_14":34.63,"sma_20":13723.5,"sma_60":15798.0,"sma_120":16896.08},{"date":"2026-06-23","open":11400,"high":11620,"low":10030,"close":10250,"volume":58407,"rsi_14":30.59,"sma_20":13408.5,"sma_60":15707.33,"sma_120":16851.92},{"date":"2026-06-24","open":10250,"high":10720,"low":10030,"close":10410,"volume":56634,"rsi_14":31.13,"sma_20":13128.0,"sma_60":15629.5,"sma_120":16806.5},{"date":"2026-06-25","open":10430,"high":10690,"low":9920,"close":9960,"volume":35997,"rsi_14":32.45,"sma_20":12854.5,"sma_60":15544.67,"sma_120":16756.92},{"date":"2026-06-26","open":9800,"high":10000,"low":8950,"close":9100,"volume":52885,"rsi_14":36.28,"sma_20":12550.5,"sma_60":15456.17,"sma_120":16705.67},{"date":"2026-06-29","open":8950,"high":10250,"low":8920,"close":10220,"volume":51724,"rsi_14":40.15,"sma_20":12324.0,"sma_60":15395.83,"sma_120":16658.0},{"date":"2026-06-30","open":10350,"high":10500,"low":9830,"close":9950,"volume":47509,"rsi_14":39.68,"sma_20":12102.0,"sma_60":15310.0,"sma_120":16609.08},{"date":"2026-07-01","open":10200,"high":10520,"low":9740,"close":10520,"volume":38387,"rsi_14":41.95,"sma_20":11917.5,"sma_60":15230.33,"sma_120":16560.75},{"date":"2026-07-02","open":10170,"high":10250,"low":9810,"close":9850,"volume":32671,"rsi_14":22.42,"sma_20":11695.5,"sma_60":15128.83,"sma_120":16510.42},{"date":"2026-07-03","open":10370,"high":10750,"low":9360,"close":10200,"volume":139287,"rsi_14":26.54,"sma_20":11534.5,"sma_60":15042.33,"sma_120":16465.17},{"date":"2026-07-06","open":10000,"high":10240,"low":9570,"close":9800,"volume":32826,"rsi_14":26.63,"sma_20":11448.5,"sma_60":14953.0,"sma_120":16416.08},{"date":"2026-07-07","open":9620,"high":10060,"low":9090,"close":9490,"volume":43303,"rsi_14":25.82,"sma_20":11319.5,"sma_60":14838.5,"sma_120":16369.0},{"date":"2026-07-08","open":9020,"high":9280,"low":8540,"close":8600,"volume":48969,"rsi_14":24.55,"sma_20":11154.0,"sma_60":14706.0,"sma_120":16315.33},{"date":"2026-07-09","open":8460,"high":8950,"low":8410,"close":8500,"volume":47073,"rsi_14":27.57,"sma_20":10973.5,"sma_60":14573.83,"sma_120":16237.5},{"date":"2026-07-10","open":8550,"high":9290,"low":8550,"close":9170,"volume":32048,"rsi_14":35.04,"sma_20":10712.0,"sma_60":14460.33,"sma_120":16166.83},{"date":"2026-07-13","open":9000,"high":9550,"low":8630,"close":8660,"volume":45773,"rsi_14":39.15,"sma_20":10440.5,"sma_60":14324.5,"sma_120":16084.83},{"date":"2026-07-14","open":8410,"high":8660,"low":7900,"close":8140,"volume":42588,"rsi_14":35.24,"sma_20":10164.5,"sma_60":14178.17,"sma_120":15988.08},{"date":"2026-07-15","open":8240,"high":8650,"low":8230,"close":8480,"volume":33368,"rsi_14":40.24,"sma_20":9908.0,"sma_60":14032.83,"sma_120":15900.75},{"date":"2026-07-16","open":8420,"high":8520,"low":8070,"close":8260,"volume":15446,"rsi_14":43.95,"sma_20":9663.0,"sma_60":13880.33,"sma_120":15804.92},{"date":"2026-07-20","open":8300,"high":8300,"low":7710,"close":7800,"volume":20897,"rsi_14":30.73,"sma_20":9449.0,"sma_60":13726.17,"sma_120":15712.42},{"date":"2026-07-21","open":7720,"high":10130,"low":7540,"close":9650,"volume":444609,"rsi_14":48.09,"sma_20":9350.5,"sma_60":13602.33,"sma_120":15622.83},{"date":"2026-07-22","open":12540,"high":12540,"low":12540,"close":12540,"volume":14925,"rsi_14":59.92,"sma_20":9465.0,"sma_60":13528.83,"sma_120":15522.75},{"date":"2026-07-23","open":13840,"high":14450,"low":12040,"close":13080,"volume":898939,"rsi_14":66.07,"sma_20":9598.5,"sma_60":13464.17,"sma_120":15456.33},{"date":"2026-07-24","open":12200,"high":12200,"low":11390,"close":11840,"volume":199118,"rsi_14":57.5,"sma_20":9692.5,"sma_60":13369.67,"sma_120":15371.67},{"date":"2026-07-27","open":12690,"high":14900,"low":12300,"close":13440,"volume":2051049,"rsi_14":64.99,"sma_20":9909.5,"sma_60":13289.5,"sma_120":15307.83},{"date":"2026-07-28","open":12110,"high":12310,"low":10950,"close":11130,"volume":254477,"rsi_14":55.8,"sma_20":9955.0,"sma_60":13171.5,"sma_120":15225.17},{"date":"2026-07-29","open":12900,"high":14460,"low":12480,"close":13870,"volume":2308742,"rsi_14":66.48,"sma_20":10151.0,"sma_60":13103.5,"sma_120":15167.42},{"date":"2026-07-30","open":13530,"high":13760,"low":11520,"close":11840,"volume":703682,"rsi_14":59.32,"sma_20":10217.0,"sma_60":12976.67,"sma_120":15088.17},{"date":"2026-07-31","open":12020,"high":13760,"low":11870,"close":13430,"volume":1265897,"rsi_14":61.31,"sma_20":10396.0,"sma_60":12870.0,"sma_120":15030.92},{"date":"2026-08-03","open":16200,"high":17450,"low":15600,"close":17450,"volume":745521,"rsi_14":69.66,"sma_20":10758.5,"sma_60":12843.5,"sma_120":15000.08},{"date":"2026-08-04","open":16310,"high":17180,"low":15960,"close":17150,"volume":1782811,"rsi_14":70.36,"sma_20":11126.0,"sma_60":12810.83,"sma_120":14965.92},{"date":"2026-08-05","open":17190,"high":18080,"low":16470,"close":17830,"volume":1104164,"rsi_14":70.81,"sma_20":11543.0,"sma_60":12788.17,"sma_120":14947.0},{"date":"2026-08-06","open":18300,"high":18680,"low":16360,"close":16580,"volume":659153,"rsi_14":67.7,"sma_20":11942.0,"sma_60":12754.5,"sma_120":14928.33},{"date":"2026-08-07","open":16650,"high":16780,"low":15210,"close":15780,"volume":339361,"rsi_14":66.74,"sma_20":12306.0,"sma_60":12721.5,"sma_120":14899.58},{"date":"2026-08-10","open":15750,"high":16700,"low":15340,"close":16400,"volume":410946,"rsi_14":64.93,"sma_20":12667.5,"sma_60":12699.5,"sma_120":14868.75},{"date":"2026-08-11","open":18490,"high":19200,"low":16830,"close":17160,"volume":1449744,"rsi_14":61.28,"sma_20":13092.5,"sma_60":12694.0,"sma_120":14849.0},{"date":"2026-08-12","open":16910,"high":17390,"low":16200,"close":17240,"volume":363873,"rsi_14":60.39,"sma_20":13547.5,"sma_60":12693.83,"sma_120":14833.08},{"date":"2026-08-13","open":17770,"high":17790,"low":17320,"close":17530,"volume":407817,"rsi_14":64.92,"sma_20":14000.0,"sma_60":12712.5,"sma_120":14824.33},{"date":"2026-08-14","open":17300,"high":17990,"low":16830,"close":17490,"volume":470804,"rsi_14":61.56,"sma_20":14461.5,"sma_60":12746.5,"sma_120":14812.75},{"date":"2026-08-18","open":17880,"high":18160,"low":16520,"close":16590,"volume":371858,"rsi_14":66.96,"sma_20":14901.0,"sma_60":12773.67,"sma_120":14795.67},{"date":"2026-08-19","open":16300,"high":17210,"low":16080,"close":16390,"volume":250833,"rsi_14":59.29,"sma_20":15238.0,"sma_60":12770.67,"sma_120":14780.08},{"date":"2026-08-20","open":16600,"high":16600,"low":15610,"close":15740,"volume":664754,"rsi_14":66.01,"sma_20":15398.0,"sma_60":12757.17,"sma_120":14750.08},{"date":"2026-08-21","open":15050,"high":15080,"low":14000,"close":14010,"volume":224353,"rsi_14":52.35,"sma_20":15444.5,"sma_60":12723.67,"sma_120":14704.17},{"date":"2026-08-24","open":13780,"high":14040,"low":13520,"close":13660,"volume":100588,"rsi_14":28.09,"sma_20":15535.5,"sma_60":12694.17,"sma_120":14656.08},{"date":"2026-08-25","open":15530,"high":16850,"low":14760,"close":15280,"volume":1502316,"rsi_14":40.62,"sma_20":15627.5,"sma_60":12695.83,"sma_120":14625.83},{"date":"2026-08-26","open":14970,"high":14970,"low":14010,"close":14090,"volume":632043,"rsi_14":32.16,"sma_20":15775.5,"sma_60":12684.83,"sma_120":14598.92},{"date":"2026-08-27","open":14110,"high":14390,"low":13700,"close":13780,"volume":366478,"rsi_14":35.32,"sma_20":15771.0,"sma_60":12674.67,"sma_120":14597.5},{"date":"2026-08-28","open":13700,"high":13780,"low":13500,"close":13570,"volume":198046,"rsi_14":37.65,"sma_20":15857.5,"sma_60":12664.0,"sma_120":14581.17},{"date":"2026-08-31","open":13570,"high":13880,"low":12850,"close":13780,"volume":190989,"rsi_14":34.66,"sma_20":15875.0,"sma_60":12655.5,"sma_120":14564.25},{"date":"2026-09-01","open":13850,"high":13860,"low":13320,"close":13430,"volume":156174,"rsi_14":27.06,"sma_20":15674.0,"sma_60":12655.67,"sma_120":14553.58},{"date":"2026-09-02","open":13000,"high":15140,"low":12810,"close":13250,"volume":1771049,"rsi_14":25.76,"sma_20":15479.0,"sma_60":12684.5,"sma_120":14534.25},{"date":"2026-09-03","open":13260,"high":13470,"low":12870,"close":12880,"volume":198676,"rsi_14":22.02,"sma_20":15231.5,"sma_60":12698.0,"sma_120":14497.67},{"date":"2026-09-04","open":13580,"high":15070,"low":13410,"close":13760,"volume":1315883,"rsi_14":29.62,"sma_20":15090.5,"sma_60":12728.83,"sma_120":14472.17},{"date":"2026-09-07","open":13990,"high":14340,"low":13610,"close":13670,"volume":429621,"rsi_14":32.49,"sma_20":14985.0,"sma_60":12754.83,"sma_120":14449.0},{"date":"2026-09-08","open":13770,"high":13950,"low":13310,"close":13400,"volume":215566,"rsi_14":32.22,"sma_20":14835.0,"sma_60":12738.17,"sma_120":14426.58},{"date":"2026-09-09","open":13390,"high":13900,"low":13310,"close":13520,"volume":215367,"rsi_14":35.91,"sma_20":14653.0,"sma_60":12728.67,"sma_120":14403.5},{"date":"2026-09-10","open":14560,"high":14760,"low":13610,"close":13690,"volume":664716,"rsi_14":47.47,"sma_20":14475.5,"sma_60":12729.17,"sma_120":14375.08},{"date":"2026-09-11","open":13340,"high":13590,"low":12940,"close":13010,"volume":273466,"rsi_14":45.11,"sma_20":14249.5,"sma_60":12719.17,"sma_120":14346.92},{"date":"2026-09-14","open":12750,"high":12800,"low":12000,"close":12280,"volume":164892,"rsi_14":23.96,"sma_20":13989.0,"sma_60":12704.5,"sma_120":14311.92},{"date":"2026-09-15","open":12330,"high":13090,"low":12250,"close":12860,"volume":241877,"rsi_14":38.06,"sma_20":13802.5,"sma_60":12717.5,"sma_120":14291.17},{"date":"2026-09-16","open":12530,"high":12670,"low":12250,"close":12270,"volume":103427,"rsi_14":36.1,"sma_20":13596.5,"sma_60":12728.33,"sma_120":14263.17},{"date":"2026-09-17","open":12310,"high":12570,"low":12240,"close":12530,"volume":58334,"rsi_14":40.51,"sma_20":13436.0,"sma_60":12766.33,"sma_120":14236.83},{"date":"2026-09-18","open":12690,"high":12860,"low":12400,"close":12540,"volume":80409,"rsi_14":38.26,"sma_20":13362.5,"sma_60":12801.83,"sma_120":14215.67},{"date":"2026-09-21","open":12450,"high":12590,"low":12160,"close":12370,"volume":89633,"rsi_14":39.61,"sma_20":13298.0,"sma_60":12842.0,"sma_120":14193.33},{"date":"2026-09-22","open":12400,"high":12490,"low":12040,"close":12120,"volume":89269,"rsi_14":39.07,"sma_20":13140.0,"sma_60":12892.33,"sma_120":14174.25},{"date":"2026-09-23","open":12450,"high":12520,"low":11930,"close":12050,"volume":96204,"rsi_14":41.48,"sma_20":13038.0,"sma_60":12922.83,"sma_120":14159.33},{"date":"2026-09-28","open":12040,"high":12200,"low":11860,"close":11930,"volume":55491,"rsi_14":27.74,"sma_20":12945.5,"sma_60":12955.83,"sma_120":14132.92},{"date":"2026-09-29","open":12290,"high":12290,"low":11620,"close":11850,"volume":86726,"rsi_14":27.8,"sma_20":12859.5,"sma_60":12978.0,"sma_120":14104.17},{"date":"2026-09-30","open":11850,"high":12230,"low":11650,"close":12200,"volume":63702,"rsi_14":35.65,"sma_20":12780.5,"sma_60":13017.17,"sma_120":14073.0},{"date":"2026-10-01","open":11830,"high":12300,"low":11680,"close":12070,"volume":68900,"rsi_14":32.7,"sma_20":12712.5,"sma_60":13048.33,"sma_120":14045.33},{"date":"2026-10-02","open":12010,"high":12480,"low":11970,"close":12330,"volume":83085,"rsi_14":34.11,"sma_20":12666.5,"sma_60":13090.5,"sma_120":14021.75},{"date":"2026-10-06","open":12290,"high":12550,"low":12160,"close":12450,"volume":86821,"rsi_14":42.47,"sma_20":12645.0,"sma_60":13139.83,"sma_120":13989.17},{"date":"2026-10-07","open":12390,"high":12410,"low":11900,"close":11930,"volume":62932,"rsi_14":45.01,"sma_20":12553.5,"sma_60":13195.33,"sma_120":13950.67},{"date":"2026-10-08","open":11890,"high":12300,"low":11060,"close":11590,"volume":66915,"rsi_14":30.58,"sma_20":12449.5,"sma_60":13246.83,"sma_120":13910.33},{"date":"2026-10-12","open":11370,"high":13240,"low":10600,"close":11120,"volume":918846,"rsi_14":31.75,"sma_20":12335.5,"sma_60":13279.33,"sma_120":13869.83},{"date":"2026-10-13","open":10500,"high":10950,"low":10070,"close":10670,"volume":188371,"rsi_14":22.16,"sma_20":12193.0,"sma_60":13312.83,"sma_120":13818.67},{"date":"2026-10-14","open":10420,"high":10810,"low":10130,"close":10250,"volume":81240,"rsi_14":19.47,"sma_20":12021.0,"sma_60":13348.0,"sma_120":13763.08},{"date":"2026-10-15","open":9890,"high":9990,"low":9150,"close":9160,"volume":133936,"rsi_14":15.63,"sma_20":11828.5,"sma_60":13359.33,"sma_120":13696.08},{"date":"2026-10-16","open":9510,"high":10280,"low":9510,"close":10030,"volume":112429,"rsi_14":30.25,"sma_20":11716.0,"sma_60":13388.83,"sma_120":13634.58},{"date":"2026-10-19","open":9600,"high":10470,"low":9600,"close":10450,"volume":59346,"rsi_14":35.82,"sma_20":11595.5,"sma_60":13433.0,"sma_120":13579.58},{"date":"2026-10-20","open":10460,"high":10810,"low":9880,"close":9880,"volume":99219,"rsi_14":33.17,"sma_20":11476.0,"sma_60":13436.83,"sma_120":13519.58},{"date":"2026-10-21","open":10110,"high":10250,"low":9900,"close":9960,"volume":49531,"rsi_14":34.48,"sma_20":11347.5,"sma_60":13393.83,"sma_120":13461.33},{"date":"2026-10-22","open":10040,"high":10250,"low":9330,"close":9470,"volume":63196,"rsi_14":28.09,"sma_20":11194.0,"sma_60":13333.67,"sma_120":13398.92},{"date":"2026-10-23","open":9159,"high":9336,"low":8846,"close":9160,"volume":47565}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-1071.22,"pbr":2.69,"per":null,"roa":-1.65,"roe":-2.74,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":61289249663.0,"analysis":"ROE -2.7%로 적자 상태입니다. 시가총액 1438.67억. 매출 612.89억, 영업이익 -19.37억.","eps_basis":"TTM","debt_ratio":0.6579116090674664,"market_cap":141549269320,"net_income":-16551426181.0,"total_debt":34599679671.0,"ttm_window":"2025Q3~2026Q2","gross_margin":8.33,"total_assets":87189844055.0,"total_equity":52590164384.0,"profit_margin":-27.01,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-1937378209.0,"operating_margin":-3.16,"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":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":9160.0,"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":"2025-03-20","close":20700.0},{"date":"2025-03-21","close":17710.0},{"date":"2025-03-24","close":18590.0},{"date":"2025-03-25","close":19680.0},{"date":"2025-03-26","close":18300.0},{"date":"2025-03-27","close":21900.0},{"date":"2025-03-28","close":20200.0},{"date":"2025-03-31","close":21450.0},{"date":"2025-04-01","close":24450.0},{"date":"2025-04-02","close":24150.0},{"date":"2025-04-03","close":23150.0},{"date":"2025-04-04","close":20200.0},{"date":"2025-04-07","close":20200.0},{"date":"2025-04-08","close":18800.0},{"date":"2025-04-09","close":18200.0},{"date":"2025-04-10","close":18990.0},{"date":"2025-04-11","close":19100.0},{"date":"2025-04-14","close":18530.0},{"date":"2025-04-15","close":21750.0},{"date":"2025-04-16","close":22250.0},{"date":"2025-04-17","close":23100.0},{"date":"2025-04-18","close":22000.0},{"date":"2025-04-21","close":21150.0},{"date":"2025-04-22","close":21750.0},{"date":"2025-04-23","close":21300.0},{"date":"2025-04-24","close":21200.0},{"date":"2025-04-25","close":20100.0},{"date":"2025-04-28","close":19210.0},{"date":"2025-04-29","close":19150.0},{"date":"2025-04-30","close":18540.0},{"date":"2025-05-02","close":18660.0},{"date":"2025-05-07","close":19480.0},{"date":"2025-05-08","close":19340.0},{"date":"2025-05-09","close":18470.0},{"date":"2025-05-12","close":18560.0},{"date":"2025-05-13","close":18860.0},{"date":"2025-05-14","close":19320.0},{"date":"2025-05-15","close":18740.0},{"date":"2025-05-16","close":18000.0},{"date":"2025-05-19","close":16740.0},{"date":"2025-05-20","close":16730.0},{"date":"2025-05-21","close":16920.0},{"date":"2025-05-22","close":15630.0},{"date":"2025-05-23","close":15870.0},{"date":"2025-05-26","close":16570.0},{"date":"2025-05-27","close":16220.0},{"date":"2025-05-28","close":16630.0},{"date":"2025-05-29","close":16350.0},{"date":"2025-05-30","close":15890.0},{"date":"2025-06-02","close":15710.0},{"date":"2025-06-04","close":16440.0},{"date":"2025-06-05","close":16610.0},{"date":"2025-06-09","close":16770.0},{"date":"2025-06-10","close":16620.0},{"date":"2025-06-11","close":16530.0},{"date":"2025-06-12","close":16390.0},{"date":"2025-06-13","close":16200.0},{"date":"2025-06-16","close":16190.0},{"date":"2025-06-17","close":16290.0},{"date":"2025-06-18","close":16160.0},{"date":"2025-06-19","close":16050.0},{"date":"2025-06-20","close":16180.0},{"date":"2025-06-23","close":16620.0},{"date":"2025-06-24","close":16730.0},{"date":"2025-06-25","close":16310.0},{"date":"2025-06-26","close":15910.0},{"date":"2025-06-27","close":15940.0},{"date":"2025-06-30","close":15710.0},{"date":"2025-07-01","close":15620.0},{"date":"2025-07-02","close":15020.0},{"date":"2025-07-03","close":14850.0},{"date":"2025-07-04","close":14330.0},{"date":"2025-07-07","close":13990.0},{"date":"2025-07-08","close":14040.0},{"date":"2025-07-09","close":14400.0},{"date":"2025-07-10","close":14400.0},{"date":"2025-07-11","close":14270.0},{"date":"2025-07-14","close":13960.0},{"date":"2025-07-15","close":14190.0},{"date":"2025-07-16","close":13940.0},{"date":"2025-07-17","close":14040.0},{"date":"2025-07-18","close":13930.0},{"date":"2025-07-21","close":14050.0},{"date":"2025-07-22","close":13870.0},{"date":"2025-07-23","close":13650.0},{"date":"2025-07-24","close":13370.0},{"date":"2025-07-25","close":13370.0},{"date":"2025-07-28","close":13180.0},{"date":"2025-07-29","close":13340.0},{"date":"2025-07-30","close":13200.0},{"date":"2025-07-31","close":13100.0},{"date":"2025-08-01","close":12160.0},{"date":"2025-08-04","close":12500.0},{"date":"2025-08-05","close":12750.0},{"date":"2025-08-06","close":12790.0},{"date":"2025-08-07","close":13180.0},{"date":"2025-08-08","close":12970.0},{"date":"2025-08-11","close":12760.0},{"date":"2025-08-12","close":12470.0},{"date":"2025-08-13","close":12520.0},{"date":"2025-08-14","close":12760.0},{"date":"2025-08-18","close":12300.0},{"date":"2025-08-19","close":12020.0},{"date":"2025-08-20","close":11270.0},{"date":"2025-08-21","close":11030.0},{"date":"2025-08-22","close":11250.0},{"date":"2025-08-25","close":11940.0},{"date":"2025-08-26","close":12560.0},{"date":"2025-08-27","close":12300.0},{"date":"2025-08-28","close":12270.0},{"date":"2025-08-29","close":12200.0},{"date":"2025-09-01","close":13030.0},{"date":"2025-09-02","close":14270.0},{"date":"2025-09-03","close":13870.0},{"date":"2025-09-04","close":13630.0},{"date":"2025-09-05","close":17230.0},{"date":"2025-09-08","close":18040.0},{"date":"2025-09-09","close":18280.0},{"date":"2025-09-10","close":18430.0},{"date":"2025-09-11","close":18210.0},{"date":"2025-09-12","close":18880.0},{"date":"2025-09-15","close":19000.0},{"date":"2025-09-16","close":17720.0},{"date":"2025-09-17","close":17680.0},{"date":"2025-09-18","close":17910.0},{"date":"2025-09-19","close":18790.0},{"date":"2025-09-22","close":17940.0},{"date":"2025-09-23","close":17160.0},{"date":"2025-09-24","close":16710.0},{"date":"2025-09-25","close":16000.0},{"date":"2025-09-26","close":15440.0},{"date":"2025-09-29","close":16180.0},{"date":"2025-09-30","close":15870.0},{"date":"2025-10-01","close":15630.0},{"date":"2025-10-02","close":15210.0},{"date":"2025-10-10","close":16560.0},{"date":"2025-10-13","close":16300.0},{"date":"2025-10-14","close":16620.0},{"date":"2025-10-15","close":17900.0},{"date":"2025-10-16","close":17140.0},{"date":"2025-10-17","close":16410.0},{"date":"2025-10-20","close":17200.0},{"date":"2025-10-21","close":16880.0},{"date":"2025-10-22","close":16620.0},{"date":"2025-10-23","close":16130.0},{"date":"2025-10-24","close":16320.0},{"date":"2025-10-27","close":15860.0},{"date":"2025-10-28","close":15740.0},{"date":"2025-10-29","close":16170.0},{"date":"2025-10-30","close":16240.0},{"date":"2025-10-31","close":17200.0},{"date":"2025-11-03","close":18130.0},{"date":"2025-11-04","close":17120.0},{"date":"2025-11-05","close":15870.0},{"date":"2025-11-06","close":15270.0},{"date":"2025-11-07","close":15200.0},{"date":"2025-11-10","close":15410.0},{"date":"2025-11-11","close":15000.0},{"date":"2025-11-12","close":15350.0},{"date":"2025-11-13","close":15490.0},{"date":"2025-11-14","close":14900.0},{"date":"2025-11-17","close":14110.0},{"date":"2025-11-18","close":13350.0},{"date":"2025-11-19","close":13550.0},{"date":"2025-11-20","close":13650.0},{"date":"2025-11-21","close":12950.0},{"date":"2025-11-24","close":13570.0},{"date":"2025-11-25","close":13310.0},{"date":"2025-11-26","close":13580.0},{"date":"2025-11-27","close":13850.0},{"date":"2025-11-28","close":15200.0},{"date":"2025-12-01","close":14470.0},{"date":"2025-12-02","close":14550.0},{"date":"2025-12-03","close":14890.0},{"date":"2025-12-04","close":15220.0},{"date":"2025-12-05","close":14510.0},{"date":"2025-12-08","close":15360.0},{"date":"2025-12-09","close":15050.0},{"date":"2025-12-10","close":15130.0},{"date":"2025-12-11","close":15140.0},{"date":"2025-12-12","close":17230.0},{"date":"2025-12-15","close":17170.0},{"date":"2025-12-16","close":16030.0},{"date":"2025-12-17","close":15230.0},{"date":"2025-12-18","close":15030.0},{"date":"2025-12-19","close":15030.0},{"date":"2025-12-22","close":15550.0},{"date":"2025-12-23","close":15860.0},{"date":"2025-12-24","close":15910.0},{"date":"2025-12-26","close":15250.0},{"date":"2025-12-29","close":15940.0},{"date":"2025-12-30","close":15820.0},{"date":"2026-01-02","close":16320.0},{"date":"2026-01-05","close":15890.0},{"date":"2026-01-06","close":15630.0},{"date":"2026-01-07","close":15690.0},{"date":"2026-01-08","close":15140.0},{"date":"2026-01-09","close":15040.0},{"date":"2026-01-12","close":17840.0},{"date":"2026-01-13","close":17650.0},{"date":"2026-01-14","close":18500.0},{"date":"2026-01-15","close":19750.0},{"date":"2026-01-16","close":18960.0},{"date":"2026-01-19","close":19760.0},{"date":"2026-01-20","close":18900.0},{"date":"2026-01-21","close":20400.0},{"date":"2026-01-22","close":24550.0},{"date":"2026-01-23","close":21050.0},{"date":"2026-01-26","close":22000.0},{"date":"2026-01-27","close":21100.0},{"date":"2026-01-28","close":21050.0},{"date":"2026-01-29","close":20800.0},{"date":"2026-01-30","close":21350.0},{"date":"2026-02-02","close":20300.0},{"date":"2026-02-03","close":21150.0},{"date":"2026-02-04","close":21250.0},{"date":"2026-02-05","close":20100.0},{"date":"2026-02-06","close":18820.0},{"date":"2026-02-09","close":19230.0},{"date":"2026-02-10","close":20100.0},{"date":"2026-02-11","close":19530.0},{"date":"2026-02-12","close":19150.0},{"date":"2026-02-13","close":18580.0},{"date":"2026-02-19","close":18880.0},{"date":"2026-02-20","close":18640.0},{"date":"2026-02-23","close":18260.0},{"date":"2026-02-24","close":19340.0},{"date":"2026-02-25","close":19520.0},{"date":"2026-02-26","close":19430.0},{"date":"2026-02-27","close":18910.0},{"date":"2026-03-03","close":17320.0},{"date":"2026-03-04","close":13950.0},{"date":"2026-03-05","close":15530.0},{"date":"2026-03-06","close":15810.0},{"date":"2026-03-09","close":14710.0},{"date":"2026-03-10","close":15570.0},{"date":"2026-03-11","close":17270.0},{"date":"2026-03-12","close":16820.0},{"date":"2026-03-13","close":16450.0},{"date":"2026-03-16","close":16090.0},{"date":"2026-03-17","close":16290.0},{"date":"2026-03-18","close":17100.0},{"date":"2026-03-19","close":16390.0},{"date":"2026-03-20","close":16480.0},{"date":"2026-03-23","close":15350.0},{"date":"2026-03-24","close":15630.0},{"date":"2026-03-25","close":15690.0},{"date":"2026-03-26","close":15080.0},{"date":"2026-03-27","close":15050.0},{"date":"2026-03-30","close":14410.0},{"date":"2026-03-31","close":13840.0},{"date":"2026-04-01","close":15100.0},{"date":"2026-04-02","close":15300.0},{"date":"2026-04-03","close":15940.0},{"date":"2026-04-06","close":15390.0},{"date":"2026-04-07","close":15160.0},{"date":"2026-04-08","close":16360.0},{"date":"2026-04-09","close":16550.0},{"date":"2026-04-10","close":16430.0},{"date":"2026-04-13","close":15980.0},{"date":"2026-04-14","close":16810.0},{"date":"2026-04-15","close":16920.0},{"date":"2026-04-16","close":17200.0},{"date":"2026-04-17","close":17410.0},{"date":"2026-04-20","close":17050.0},{"date":"2026-04-21","close":17080.0},{"date":"2026-04-22","close":16950.0},{"date":"2026-04-23","close":16960.0},{"date":"2026-04-24","close":17510.0},{"date":"2026-04-27","close":18250.0},{"date":"2026-04-28","close":18210.0},{"date":"2026-04-29","close":17950.0},{"date":"2026-04-30","close":19450.0},{"date":"2026-05-04","close":19830.0},{"date":"2026-05-06","close":19040.0},{"date":"2026-05-07","close":19110.0},{"date":"2026-05-08","close":19190.0},{"date":"2026-05-11","close":18600.0},{"date":"2026-05-12","close":17760.0},{"date":"2026-05-13","close":17720.0},{"date":"2026-05-14","close":17490.0},{"date":"2026-05-15","close":17250.0},{"date":"2026-05-18","close":16410.0},{"date":"2026-05-19","close":15450.0},{"date":"2026-05-20","close":14960.0},{"date":"2026-05-21","close":16570.0},{"date":"2026-05-22","close":16550.0},{"date":"2026-05-26","close":16020.0},{"date":"2026-05-27","close":15430.0},{"date":"2026-05-28","close":15180.0},{"date":"2026-05-29","close":14750.0},{"date":"2026-06-01","close":14390.0},{"date":"2026-06-02","close":14210.0},{"date":"2026-06-04","close":14290.0},{"date":"2026-06-05","close":13420.0},{"date":"2026-06-08","close":11520.0},{"date":"2026-06-09","close":12070.0},{"date":"2026-06-10","close":11910.0},{"date":"2026-06-11","close":12110.0},{"date":"2026-06-12","close":14400.0},{"date":"2026-06-15","close":14090.0},{"date":"2026-06-16","close":13660.0},{"date":"2026-06-17","close":13610.0},{"date":"2026-06-18","close":13160.0},{"date":"2026-06-19","close":12080.0},{"date":"2026-06-22","close":11620.0},{"date":"2026-06-23","close":10250.0},{"date":"2026-06-24","close":10410.0},{"date":"2026-06-25","close":9960.0},{"date":"2026-06-26","close":9100.0},{"date":"2026-06-29","close":10220.0},{"date":"2026-06-30","close":9950.0},{"date":"2026-07-01","close":10520.0},{"date":"2026-07-02","close":9850.0},{"date":"2026-07-03","close":10200.0},{"date":"2026-07-06","close":9800.0},{"date":"2026-07-07","close":9490.0},{"date":"2026-07-08","close":8600.0},{"date":"2026-07-09","close":8500.0},{"date":"2026-07-10","close":9170.0},{"date":"2026-07-13","close":8660.0},{"date":"2026-07-14","close":8140.0},{"date":"2026-07-15","close":8480.0},{"date":"2026-07-16","close":8260.0},{"date":"2026-07-20","close":7800.0},{"date":"2026-07-21","close":9650.0},{"date":"2026-07-22","close":12540.0},{"date":"2026-07-23","close":13080.0},{"date":"2026-07-24","close":11840.0},{"date":"2026-07-27","close":13440.0},{"date":"2026-07-28","close":11130.0},{"date":"2026-07-29","close":13870.0},{"date":"2026-07-30","close":11840.0},{"date":"2026-07-31","close":13430.0},{"date":"2026-08-03","close":17450.0},{"date":"2026-08-04","close":17150.0},{"date":"2026-08-05","close":17830.0},{"date":"2026-08-06","close":16580.0},{"date":"2026-08-07","close":15780.0},{"date":"2026-08-10","close":16400.0},{"date":"2026-08-11","close":17160.0},{"date":"2026-08-12","close":17240.0},{"date":"2026-08-13","close":17530.0},{"date":"2026-08-14","close":17490.0},{"date":"2026-08-18","close":16590.0},{"date":"2026-08-19","close":16390.0},{"date":"2026-08-20","close":15740.0},{"date":"2026-08-21","close":14010.0},{"date":"2026-08-24","close":13660.0},{"date":"2026-08-25","close":15280.0},{"date":"2026-08-26","close":14090.0},{"date":"2026-08-27","close":13780.0},{"date":"2026-08-28","close":13570.0},{"date":"2026-08-31","close":13780.0},{"date":"2026-09-01","close":13430.0},{"date":"2026-09-02","close":13250.0},{"date":"2026-09-03","close":12880.0},{"date":"2026-09-04","close":13760.0},{"date":"2026-09-07","close":13670.0},{"date":"2026-09-08","close":13400.0},{"date":"2026-09-09","close":13520.0},{"date":"2026-09-10","close":13690.0},{"date":"2026-09-11","close":13010.0},{"date":"2026-09-14","close":12280.0},{"date":"2026-09-15","close":12860.0},{"date":"2026-09-16","close":12270.0},{"date":"2026-09-17","close":12530.0},{"date":"2026-09-18","close":12540.0},{"date":"2026-09-21","close":12370.0},{"date":"2026-09-22","close":12120.0},{"date":"2026-09-23","close":12050.0},{"date":"2026-09-28","close":11930.0},{"date":"2026-09-29","close":11850.0},{"date":"2026-09-30","close":12200.0},{"date":"2026-10-01","close":12070.0},{"date":"2026-10-02","close":12330.0},{"date":"2026-10-06","close":12450.0},{"date":"2026-10-07","close":11930.0},{"date":"2026-10-08","close":11590.0},{"date":"2026-10-12","close":11120.0},{"date":"2026-10-13","close":10670.0},{"date":"2026-10-14","close":10250.0},{"date":"2026-10-15","close":9160.0},{"date":"2026-10-16","close":10030.0},{"date":"2026-10-19","close":10450.0},{"date":"2026-10-20","close":9880.0},{"date":"2026-10-21","close":9960.0},{"date":"2026-10-22","close":9470.0},{"date":"2026-10-23","close":9120.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-3174.0,"foreign_net":3256.0,"institution_net":-82.0},{"date":"2026-10-21","retail_net":1218.0,"foreign_net":-1123.0,"institution_net":-95.0},{"date":"2026-10-20","retail_net":10196.0,"foreign_net":-10448.0,"institution_net":252.0},{"date":"2026-10-19","retail_net":-6526.0,"foreign_net":6089.0,"institution_net":437.0},{"date":"2026-10-16","retail_net":-35843.0,"foreign_net":35474.0,"institution_net":369.0},{"date":"2026-10-15","retail_net":-19220.0,"foreign_net":18125.0,"institution_net":1095.0},{"date":"2026-10-14","retail_net":-18684.0,"foreign_net":18611.0,"institution_net":73.0},{"date":"2026-10-13","retail_net":-23952.0,"foreign_net":23125.0,"institution_net":827.0},{"date":"2026-10-12","retail_net":15895.0,"foreign_net":-17242.0,"institution_net":1347.0},{"date":"2026-10-08","retail_net":-4343.0,"foreign_net":3827.0,"institution_net":516.0},{"date":"2026-10-07","retail_net":16966.0,"foreign_net":-16912.0,"institution_net":-54.0},{"date":"2026-10-06","retail_net":6502.0,"foreign_net":-6567.0,"institution_net":65.0},{"date":"2026-10-02","retail_net":-5639.0,"foreign_net":5704.0,"institution_net":-65.0},{"date":"2026-10-01","retail_net":-18421.0,"foreign_net":18589.0,"institution_net":-168.0},{"date":"2026-09-30","retail_net":-5106.0,"foreign_net":5053.0,"institution_net":53.0},{"date":"2026-09-29","retail_net":5721.0,"foreign_net":-5843.0,"institution_net":122.0},{"date":"2026-09-28","retail_net":-7025.0,"foreign_net":7326.0,"institution_net":-301.0},{"date":"2026-09-23","retail_net":9144.0,"foreign_net":-9058.0,"institution_net":-86.0},{"date":"2026-09-22","retail_net":9365.0,"foreign_net":-9212.0,"institution_net":-153.0},{"date":"2026-09-21","retail_net":2990.0,"foreign_net":-1891.0,"institution_net":-1099.0},{"date":"2026-09-18","retail_net":-9547.0,"foreign_net":9187.0,"institution_net":360.0},{"date":"2026-09-17","retail_net":-15738.0,"foreign_net":15683.0,"institution_net":55.0},{"date":"2026-09-16","retail_net":12141.0,"foreign_net":-12689.0,"institution_net":548.0},{"date":"2026-09-15","retail_net":-25457.0,"foreign_net":24944.0,"institution_net":513.0},{"date":"2026-09-14","retail_net":-21813.0,"foreign_net":21870.0,"institution_net":-57.0},{"date":"2026-09-11","retail_net":90883.0,"foreign_net":14391.0,"institution_net":-105274.0},{"date":"2026-09-10","retail_net":64733.0,"foreign_net":-64380.0,"institution_net":-353.0},{"date":"2026-09-09","retail_net":2364.0,"foreign_net":-2288.0,"institution_net":-76.0},{"date":"2026-09-08","retail_net":12272.0,"foreign_net":-12163.0,"institution_net":-109.0},{"date":"2026-09-07","retail_net":67340.0,"foreign_net":-69908.0,"institution_net":2568.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-3174.0,"foreign_net":3256.0,"institution_net":-82.0},"d3":{"retail_net":8240.0,"foreign_net":-8315.0,"institution_net":75.0},"d7":{"retail_net":-72033.0,"foreign_net":69984.0,"institution_net":2049.0},"d14":{"retail_net":-85025.0,"foreign_net":80508.0,"institution_net":4517.0},"d30":{"retail_net":107242.0,"foreign_net":-8470.0,"institution_net":-98772.0}},"analysis":"최근 5일 외국인 순매수 3.32만, 기관 순매수 881.00. 30일 누적: 외국인 -8470.00, 기관 -9.88만.","foreign_flow":33248.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":881.0},"insider_trades":[],"price_analysis":{"current":9160.0,"low_30d":9030.0,"support":9603.0,"high_30d":14760.0,"change_1d":-3.3,"change_7d":-10.9,"change_30d":-30.5,"resistance":14187.0,"position_in_range":2.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":9.61,"per":null,"quarter":"2025-Q4"},{"pbr":8.61,"per":null,"quarter":"2026-Q1"},{"pbr":6.36,"per":null,"quarter":"2026-Q2"},{"pbr":2.69,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":8.19,"pbr_5y_low":6.36,"per_5y_avg":null,"per_5y_low":null,"current_pbr":2.69,"current_per":null,"pbr_5y_high":9.61,"per_5y_high":null,"pbr_5y_median":8.61,"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 28 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -7.8%"},"momentum":{"grade":"D","reason":"RSI 28"},"valuation":{"grade":"C","reason":"적자 (EPS -93, PBR 2.74x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -2.7%"},"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":-1.65,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-2.74,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-2.22,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.66,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":8.33,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-3.16,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-27.01,"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":9.61,"per":null,"close":15820.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":8.61,"per":null,"close":13840.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":6.36,"per":null,"close":9950.0,"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":"2.7배"},{"label":"ROE","value":"-2.7%"}],"data_summary":{"sources":["구조","모멘텀·자금"],"axes_total":4,"axes_covered":2,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-93.36,"pbr":null,"per":null,"roa":-0.01654501304177152,"roe":-0.027430169194125636,"revenue":10143464547.0,"market_cap":null,"net_income":-1442557107.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.08333646843079956,"total_assets":87189844055.0,"total_equity":52590164384.0,"profit_margin":-0.14221542356813838,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1560723565.0,"operating_margin":-0.15386494010683902},{"eps":-84.27,"pbr":5.54,"per":null,"roa":-0.014332468197067058,"roe":-0.02410988451795809,"revenue":11005013890.0,"market_cap":306400000000.0,"net_income":-1302123570.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.13337469526810383,"total_assets":90851314100.0,"total_equity":54007872540.0,"profit_margin":-0.11832093834822048,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1239409570.0,"operating_margin":-0.11262226312374059},{"eps":-837.0,"pbr":null,"per":null,"roa":-0.13640827122485263,"roe":-0.23392120451097884,"revenue":32250613674.0,"market_cap":null,"net_income":-12932368215.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.13741743815476148,"total_assets":94806334681.0,"total_equity":55285147159.0,"profit_margin":-0.4009960351677245,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1838088375.0,"operating_margin":0.05699390385497816},{"eps":-56.59,"pbr":null,"per":null,"roa":-0.006969222107799641,"roe":-0.01282216013634408,"revenue":7890157552.0,"market_cap":null,"net_income":-874377289.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1863476116047017,"total_assets":125462680838.0,"total_equity":68192666423.0,"profit_margin":-0.11081873628472254,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-975333449.0,"operating_margin":-0.12361393832405439},{"eps":-19.84,"pbr":null,"per":null,"roa":-0.002644451932214784,"roe":-0.004440931231421344,"revenue":9316732514.0,"market_cap":null,"net_income":-306611639.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.13367304504326782,"total_assets":115945249473.0,"total_equity":69042194761.0,"profit_margin":-0.03290978232328373,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-226212644.0,"operating_margin":-0.024280255299814223},{"eps":-77.3,"pbr":null,"per":null,"roa":-0.009950867511450277,"roe":-0.017228684627225196,"revenue":7175394644.0,"market_cap":null,"net_income":-1194360600.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.14596582612717962,"total_assets":120025776509.0,"total_equity":69323957449.0,"profit_margin":-0.16645225235084646,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1408460947.0,"operating_margin":-0.19629038079149308}],"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":"티엑스알로보틱스","phase":"above-fold","symbol_resolved":true}