{"status":"ok","report":{"etf":{"aum":725300000000.0,"as_of":"2026-07-04","issuer":"삼성액티브자산(ETF)","source":"naver","category":"","holdings":[{"name":"INTEL Corp","ticker":"","weight":null},{"name":"NVIDIA Corp","ticker":"","weight":null},{"name":"Snowflake Inc   - CL A","ticker":"","weight":null},{"name":"Space Exploration Technologies Corp","ticker":"","weight":null},{"name":"BLOOM ENERGY CORPORATION","ticker":"","weight":null},{"name":"ADVANCED MICRO DEVICES","ticker":"","weight":null},{"name":"Amazon.com Inc","ticker":"","weight":null},{"name":"MARVELL TECHNOLOGY INC","ticker":"","weight":null},{"name":"ARM Holdings PLC","ticker":"","weight":null},{"name":"ALPHABET INC-CL A","ticker":"","weight":null}],"base_index":"나스닥 종합주가지수","aum_display":"7,253억","expense_ratio":0.5,"dividend_yield":null,"holdings_count":10,"tracking_error":28.23},"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":{"as_of":"2026-07-04","status":"available"},"fundamental":{"reason":"no_fundamental_3y","status":"unavailable_size"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:45:54.793699+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"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":23.7,"direction":null,"percentile":24},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-7.6,"direction":"higher_better","percentile":37}],"summary":"RSI 24","percentile":30}},"is_etf":true,"signals":[],"summary":"KoAct 미국나스닥성장기업액티브(0015B0)은(는) 나스닥 종합주가지수를 추종하는 ETF입니다, 순자산 7,253억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","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 24 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-488.48438346903276,"grade":"C","trend":"하락","atr_14":468.57142857142856,"rsi_14":23.65470852017937,"sma_20":18720.75,"sma_60":18640.666666666668,"comment":"하락 추세, RSI 24","analysis":"RSI(14) 23.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-488.48)가 시그널선(-213.09)을 하회합니다(데드크로스). SMA20 18721, SMA60 18641 — 혼조세입니다. 볼린저밴드 16518~20923 (현재 위치 5%).","bb_lower":16518.225823061184,"bb_upper":20923.274176938816,"macd_signal":-213.08863476632106},"change_pct":-1.3,"chart_data":[{"date":"2025-02-25","open":9640,"high":9640,"low":9425,"close":9460,"volume":118585},{"date":"2025-02-26","open":9580,"high":9580,"low":9225,"close":9270,"volume":276260},{"date":"2025-02-27","open":9445,"high":9530,"low":9280,"close":9505,"volume":810584},{"date":"2025-02-28","open":9100,"high":9340,"low":9100,"close":9250,"volume":632499},{"date":"2025-03-04","open":9525,"high":9525,"low":9030,"close":9235,"volume":236819},{"date":"2025-03-05","open":9275,"high":9275,"low":9100,"close":9125,"volume":216849},{"date":"2025-03-06","open":9205,"high":9205,"low":9095,"close":9145,"volume":226077},{"date":"2025-03-07","open":8855,"high":8865,"low":8780,"close":8820,"volume":129289},{"date":"2025-03-10","open":8775,"high":8915,"low":8775,"close":8825,"volume":154086},{"date":"2025-03-11","open":8775,"high":8775,"low":8465,"close":8610,"volume":145297},{"date":"2025-03-12","open":8720,"high":8720,"low":8610,"close":8655,"volume":147384},{"date":"2025-03-13","open":8820,"high":8820,"low":8665,"close":8665,"volume":127243},{"date":"2025-03-14","open":8840,"high":8840,"low":8615,"close":8615,"volume":117674},{"date":"2025-03-17","open":8870,"high":8900,"low":8820,"close":8820,"volume":121457},{"date":"2025-03-18","open":9080,"high":9080,"low":8930,"close":8985,"volume":117852},{"date":"2025-03-19","open":8995,"high":8995,"low":8840,"close":8850,"volume":139609},{"date":"2025-03-20","open":8750,"high":9185,"low":8750,"close":9050,"volume":119425},{"date":"2025-03-21","open":9185,"high":9195,"low":9055,"close":9070,"volume":111772},{"date":"2025-03-24","open":9340,"high":9340,"low":9090,"close":9200,"volume":108920},{"date":"2025-03-25","open":10050,"high":10050,"low":9295,"close":9405,"volume":116608},{"date":"2025-03-26","open":9465,"high":9465,"low":9355,"close":9375,"volume":258989},{"date":"2025-03-27","open":9355,"high":9355,"low":8990,"close":9060,"volume":399570},{"date":"2025-03-28","open":8780,"high":8875,"low":8780,"close":8875,"volume":131027},{"date":"2025-03-31","open":8480,"high":8670,"low":8480,"close":8515,"volume":17107},{"date":"2025-04-01","open":8490,"high":8655,"low":8490,"close":8585,"volume":4416},{"date":"2025-04-02","open":8545,"high":8710,"low":8545,"close":8655,"volume":2262},{"date":"2025-04-03","open":8055,"high":8555,"low":8055,"close":8500,"volume":7624},{"date":"2025-04-04","open":7945,"high":8485,"low":7945,"close":8165,"volume":10915},{"date":"2025-04-07","open":7935,"high":7935,"low":7310,"close":7510,"volume":37624},{"date":"2025-04-08","open":8145,"high":8145,"low":7890,"close":7965,"volume":5830},{"date":"2025-04-09","open":8135,"high":8135,"low":7480,"close":7595,"volume":8691},{"date":"2025-04-10","open":9500,"high":9500,"low":8345,"close":8430,"volume":7175},{"date":"2025-04-11","open":8680,"high":8680,"low":7920,"close":8240,"volume":33887},{"date":"2025-04-14","open":8155,"high":8235,"low":8155,"close":8200,"volume":24371},{"date":"2025-04-15","open":8370,"high":8370,"low":8170,"close":8225,"volume":1494},{"date":"2025-04-16","open":8190,"high":8205,"low":8060,"close":8060,"volume":6171},{"date":"2025-04-17","open":8030,"high":8095,"low":8015,"close":8095,"volume":7346},{"date":"2025-04-18","open":8175,"high":8175,"low":8080,"close":8125,"volume":44757},{"date":"2025-04-21","open":7955,"high":8070,"low":7910,"close":7960,"volume":9139},{"date":"2025-04-22","open":7960,"high":7960,"low":7805,"close":7860,"volume":6770},{"date":"2025-04-23","open":7935,"high":8320,"low":7935,"close":8250,"volume":51373},{"date":"2025-04-24","open":8395,"high":8395,"low":8315,"close":8330,"volume":10883},{"date":"2025-04-25","open":8425,"high":8790,"low":8425,"close":8785,"volume":15376},{"date":"2025-04-28","open":9060,"high":9060,"low":8907,"close":8950,"volume":5398},{"date":"2025-04-29","open":8950,"high":9055,"low":8950,"close":9025,"volume":106282},{"date":"2025-04-30","open":9025,"high":9030,"low":8915,"close":8935,"volume":103914},{"date":"2025-05-02","open":8935,"high":8990,"low":8825,"close":8825,"volume":8537},{"date":"2025-05-07","open":9065,"high":9065,"low":8670,"close":8775,"volume":2973},{"date":"2025-05-08","open":9005,"high":9005,"low":8710,"close":8820,"volume":3179},{"date":"2025-05-09","open":9050,"high":9065,"low":8965,"close":9005,"volume":118660},{"date":"2025-05-12","open":9190,"high":9235,"low":9105,"close":9235,"volume":114656},{"date":"2025-05-13","open":10000,"high":10000,"low":9365,"close":9420,"volume":342833},{"date":"2025-05-14","open":9605,"high":9910,"low":9605,"close":9830,"volume":27008},{"date":"2025-05-15","open":9940,"high":9940,"low":9770,"close":9790,"volume":17924},{"date":"2025-05-16","open":9900,"high":9900,"low":9605,"close":9605,"volume":7323},{"date":"2025-05-19","open":9605,"high":9690,"low":9230,"close":9630,"volume":583242},{"date":"2025-05-20","open":9770,"high":9770,"low":9650,"close":9655,"volume":1755},{"date":"2025-05-21","open":9835,"high":9835,"low":9590,"close":9590,"volume":2160},{"date":"2025-05-22","open":9485,"high":9500,"low":9365,"close":9500,"volume":3380},{"date":"2025-05-23","open":9550,"high":9610,"low":9530,"close":9560,"volume":7124},{"date":"2025-05-26","open":9730,"high":9730,"low":9465,"close":9490,"volume":119272},{"date":"2025-05-27","open":9490,"high":9545,"low":9490,"close":9535,"volume":6959},{"date":"2025-05-28","open":9675,"high":9820,"low":9675,"close":9780,"volume":685285},{"date":"2025-05-29","open":9850,"high":9980,"low":9840,"close":9920,"volume":1254888},{"date":"2025-05-30","open":9920,"high":9920,"low":9345,"close":9635,"volume":8242},{"date":"2025-06-02","open":9450,"high":9655,"low":9450,"close":9495,"volume":16963},{"date":"2025-06-04","open":9675,"high":9920,"low":9670,"close":9870,"volume":5395},{"date":"2025-06-05","open":9940,"high":9940,"low":9725,"close":9755,"volume":5909},{"date":"2025-06-09","open":9755,"high":9755,"low":9595,"close":9635,"volume":11301},{"date":"2025-06-10","open":9755,"high":9825,"low":9715,"close":9795,"volume":11870},{"date":"2025-06-11","open":9940,"high":9940,"low":9605,"close":9725,"volume":4148},{"date":"2025-06-12","open":9905,"high":9905,"low":9705,"close":9750,"volume":123649},{"date":"2025-06-13","open":9735,"high":9735,"low":9480,"close":9485,"volume":76930},{"date":"2025-06-16","open":9485,"high":9885,"low":9485,"close":9845,"volume":114450},{"date":"2025-06-17","open":9950,"high":10160,"low":9830,"close":10095,"volume":13505},{"date":"2025-06-18","open":10440,"high":10440,"low":10050,"close":10190,"volume":8217},{"date":"2025-06-19","open":10720,"high":10870,"low":10520,"close":10750,"volume":59979},{"date":"2025-06-20","open":10800,"high":10800,"low":10590,"close":10700,"volume":134569},{"date":"2025-06-23","open":10665,"high":11015,"low":10665,"close":11000,"volume":663194},{"date":"2025-06-24","open":11600,"high":11605,"low":11215,"close":11270,"volume":98765},{"date":"2025-06-25","open":11110,"high":11110,"low":10930,"close":11025,"volume":94343},{"date":"2025-06-26","open":10885,"high":10890,"low":10575,"close":10685,"volume":44824},{"date":"2025-06-27","open":11005,"high":11100,"low":10835,"close":10960,"volume":35053},{"date":"2025-06-30","open":10995,"high":10995,"low":10665,"close":10690,"volume":64095},{"date":"2025-07-01","open":10695,"high":10885,"low":10695,"close":10780,"volume":61179},{"date":"2025-07-02","open":10825,"high":10825,"low":10385,"close":10550,"volume":36703},{"date":"2025-07-03","open":10825,"high":10825,"low":10660,"close":10765,"volume":100330},{"date":"2025-07-04","open":10915,"high":10915,"low":10790,"close":10825,"volume":29221},{"date":"2025-07-07","open":10800,"high":10810,"low":10710,"close":10800,"volume":33871},{"date":"2025-07-08","open":10705,"high":10785,"low":10645,"close":10775,"volume":528560},{"date":"2025-07-09","open":10790,"high":10790,"low":10655,"close":10750,"volume":481249},{"date":"2025-07-10","open":10800,"high":10920,"low":10780,"close":10900,"volume":520391},{"date":"2025-07-11","open":11055,"high":11055,"low":10930,"close":11025,"volume":33595},{"date":"2025-07-14","open":11070,"high":11070,"low":10895,"close":10980,"volume":58115},{"date":"2025-07-15","open":11130,"high":11320,"low":11130,"close":11300,"volume":100737},{"date":"2025-07-16","open":11205,"high":11270,"low":11200,"close":11235,"volume":121105},{"date":"2025-07-17","open":11440,"high":11660,"low":11440,"close":11660,"volume":89693},{"date":"2025-07-18","open":11820,"high":11850,"low":11755,"close":11815,"volume":180661},{"date":"2025-07-21","open":11810,"high":11885,"low":11745,"close":11780,"volume":225605},{"date":"2025-07-22","open":11485,"high":11535,"low":11470,"close":11490,"volume":46478},{"date":"2025-07-23","open":11375,"high":11375,"low":11070,"close":11365,"volume":206467},{"date":"2025-07-24","open":11465,"high":11510,"low":11410,"close":11440,"volume":295584},{"date":"2025-07-25","open":11440,"high":11440,"low":11360,"close":11415,"volume":24387},{"date":"2025-07-28","open":11655,"high":11685,"low":11555,"close":11685,"volume":254588},{"date":"2025-07-29","open":11685,"high":11685,"low":11630,"close":11650,"volume":29478},{"date":"2025-07-30","open":11530,"high":11575,"low":11495,"close":11555,"volume":15441},{"date":"2025-07-31","open":11745,"high":11965,"low":11730,"close":11890,"volume":124226},{"date":"2025-08-01","open":11745,"high":11890,"low":11720,"close":11800,"volume":32124},{"date":"2025-08-04","open":11125,"high":11530,"low":11105,"close":11460,"volume":32848},{"date":"2025-08-05","open":11590,"high":11785,"low":11590,"close":11775,"volume":75720},{"date":"2025-08-06","open":11795,"high":11795,"low":11640,"close":11745,"volume":169550},{"date":"2025-08-07","open":11910,"high":12000,"low":11900,"close":11910,"volume":20167},{"date":"2025-08-08","open":12110,"high":12110,"low":11905,"close":11980,"volume":51908},{"date":"2025-08-11","open":11990,"high":12075,"low":11990,"close":12050,"volume":30089},{"date":"2025-08-12","open":12050,"high":12160,"low":11995,"close":12050,"volume":24465},{"date":"2025-08-13","open":12585,"high":12585,"low":12180,"close":12215,"volume":50160},{"date":"2025-08-14","open":12065,"high":12065,"low":11970,"close":12015,"volume":46359},{"date":"2025-08-18","open":11945,"high":11945,"low":11850,"close":11870,"volume":31639},{"date":"2025-08-19","open":11890,"high":11960,"low":11890,"close":11915,"volume":16074},{"date":"2025-08-20","open":11570,"high":11570,"low":11330,"close":11365,"volume":90721},{"date":"2025-08-21","open":11355,"high":11457,"low":11355,"close":11430,"volume":207790},{"date":"2025-08-22","open":11430,"high":11440,"low":11265,"close":11295,"volume":179824},{"date":"2025-08-25","open":11575,"high":11610,"low":11510,"close":11555,"volume":33310},{"date":"2025-08-26","open":11565,"high":11590,"low":11495,"close":11590,"volume":16244},{"date":"2025-08-27","open":11700,"high":11750,"low":11700,"close":11740,"volume":8725},{"date":"2025-08-28","open":11635,"high":11635,"low":11495,"close":11520,"volume":13470},{"date":"2025-08-29","open":11725,"high":11800,"low":11710,"close":11785,"volume":18400},{"date":"2025-09-01","open":11775,"high":11775,"low":11550,"close":11555,"volume":20031},{"date":"2025-09-02","open":11470,"high":11585,"low":11470,"close":11525,"volume":10712},{"date":"2025-09-03","open":11710,"high":11710,"low":11445,"close":11480,"volume":18920},{"date":"2025-09-04","open":11415,"high":11545,"low":11415,"close":11505,"volume":8530},{"date":"2025-09-05","open":11745,"high":11745,"low":11660,"close":11725,"volume":20185},{"date":"2025-09-08","open":11730,"high":11840,"low":11730,"close":11825,"volume":7805},{"date":"2025-09-09","open":12055,"high":12055,"low":11800,"close":11890,"volume":7117},{"date":"2025-09-10","open":12080,"high":12180,"low":12080,"close":12160,"volume":102365},{"date":"2025-09-11","open":12445,"high":12505,"low":12375,"close":12505,"volume":84279},{"date":"2025-09-12","open":12825,"high":12825,"low":12505,"close":12530,"volume":34345},{"date":"2025-09-15","open":12535,"high":12605,"low":12515,"close":12575,"volume":63716},{"date":"2025-09-16","open":12775,"high":12775,"low":12675,"close":12680,"volume":28454},{"date":"2025-09-17","open":12780,"high":12780,"low":12720,"close":12740,"volume":43945},{"date":"2025-09-18","open":12910,"high":12970,"low":12770,"close":12935,"volume":95802},{"date":"2025-09-19","open":13310,"high":13310,"low":13085,"close":13160,"volume":92525},{"date":"2025-09-22","open":13795,"high":13795,"low":13295,"close":13325,"volume":83439},{"date":"2025-09-23","open":13710,"high":13710,"low":13325,"close":13340,"volume":88207},{"date":"2025-09-24","open":13495,"high":13495,"low":13020,"close":13105,"volume":90947},{"date":"2025-09-25","open":13095,"high":13095,"low":12790,"close":12835,"volume":607809},{"date":"2025-09-26","open":12970,"high":12970,"low":12760,"close":12805,"volume":160882},{"date":"2025-09-29","open":12915,"high":12915,"low":12785,"close":12830,"volume":97100},{"date":"2025-09-30","open":12990,"high":13055,"low":12935,"close":13005,"volume":25256},{"date":"2025-10-01","open":13335,"high":13335,"low":13075,"close":13075,"volume":410288},{"date":"2025-10-02","open":13335,"high":13335,"low":13220,"close":13275,"volume":64216},{"date":"2025-10-10","open":13715,"high":13990,"low":13060,"close":13985,"volume":57840},{"date":"2025-10-13","open":13375,"high":13625,"low":12525,"close":13575,"volume":75434},{"date":"2025-10-14","open":14125,"high":14190,"low":13780,"close":13865,"volume":62661},{"date":"2025-10-15","open":13950,"high":13950,"low":13630,"close":13805,"volume":77900},{"date":"2025-10-16","open":14070,"high":14070,"low":13875,"close":14025,"volume":73008},{"date":"2025-10-17","open":13640,"high":13850,"low":13635,"close":13770,"volume":31470},{"date":"2025-10-20","open":13865,"high":14005,"low":13765,"close":13970,"volume":29434},{"date":"2025-10-21","open":14385,"high":14385,"low":13830,"close":13900,"volume":56790},{"date":"2025-10-22","open":14300,"high":14300,"low":13640,"close":14000,"volume":24717},{"date":"2025-10-23","open":13970,"high":13970,"low":13275,"close":13390,"volume":105013},{"date":"2025-10-24","open":13790,"high":13980,"low":13790,"close":13950,"volume":42989},{"date":"2025-10-27","open":14395,"high":14540,"low":14365,"close":14525,"volume":95633},{"date":"2025-10-28","open":15200,"high":15200,"low":14550,"close":14605,"volume":79743},{"date":"2025-10-29","open":15115,"high":15115,"low":14710,"close":14975,"volume":115230},{"date":"2025-10-30","open":14995,"high":15400,"low":14995,"close":15065,"volume":208199},{"date":"2025-10-31","open":15065,"high":15065,"low":14820,"close":14905,"volume":473329},{"date":"2025-11-03","open":14905,"high":15055,"low":14905,"close":14980,"volume":84059,"rsi_14":66.28,"sma_20":14032.25,"sma_60":12749.0,"sma_120":11599.08},{"date":"2025-11-04","open":15165,"high":15175,"low":14880,"close":14880,"volume":217446,"rsi_14":65.51,"sma_20":14126.0,"sma_60":12806.0,"sma_120":11649.58},{"date":"2025-11-05","open":14580,"high":14610,"low":13815,"close":14600,"volume":111297,"rsi_14":58.16,"sma_20":14202.25,"sma_60":12853.08,"sma_120":11696.21},{"date":"2025-11-06","open":15380,"high":15380,"low":14890,"close":15020,"volume":64703,"rsi_14":66.94,"sma_20":14289.5,"sma_60":12907.67,"sma_120":11744.42},{"date":"2025-11-07","open":14970,"high":14970,"low":14490,"close":14595,"volume":76652,"rsi_14":57.98,"sma_20":14320.0,"sma_60":12952.42,"sma_120":11787.54},{"date":"2025-11-10","open":14920,"high":15030,"low":14645,"close":14880,"volume":175087,"rsi_14":61.86,"sma_20":14385.25,"sma_60":13000.75,"sma_120":11829.62},{"date":"2025-11-11","open":15320,"high":15350,"low":15185,"close":15270,"volume":192464,"rsi_14":64.37,"sma_20":14455.5,"sma_60":13054.42,"sma_120":11875.29},{"date":"2025-11-12","open":15250,"high":15250,"low":14940,"close":15115,"volume":135476,"rsi_14":71.75,"sma_20":14521.0,"sma_60":13105.5,"sma_120":11921.21},{"date":"2025-11-13","open":15000,"high":15090,"low":14940,"close":15055,"volume":71086,"rsi_14":65.95,"sma_20":14572.5,"sma_60":13152.83,"sma_120":11966.42},{"date":"2025-11-14","open":14175,"high":14175,"low":13755,"close":13880,"volume":249419,"rsi_14":42.07,"sma_20":14578.0,"sma_60":13183.92,"sma_120":12001.62},{"date":"2025-11-17","open":13890,"high":14285,"low":13890,"close":14255,"volume":95648,"rsi_14":45.99,"sma_20":14592.25,"sma_60":13223.67,"sma_120":12040.5},{"date":"2025-11-18","open":14100,"high":14185,"low":13810,"close":13885,"volume":152885,"rsi_14":37.5,"sma_20":14591.5,"sma_60":13256.5,"sma_120":12077.04},{"date":"2025-11-19","open":13800,"high":13815,"low":13665,"close":13755,"volume":161519,"rsi_14":35.11,"sma_20":14579.25,"sma_60":13296.33,"sma_120":12112.0},{"date":"2025-11-20","open":14300,"high":14480,"low":14110,"close":14350,"volume":96482,"rsi_14":44.26,"sma_20":14627.25,"sma_60":13345.0,"sma_120":12152.5},{"date":"2025-11-21","open":13750,"high":13750,"low":13240,"close":13285,"volume":148163,"rsi_14":35.45,"sma_20":14594.0,"sma_60":13378.17,"sma_120":12183.75},{"date":"2025-11-24","open":13570,"high":13570,"low":13275,"close":13385,"volume":68171,"rsi_14":37.17,"sma_20":14537.0,"sma_60":13408.67,"sma_120":12213.79},{"date":"2025-11-25","open":13865,"high":14020,"low":13865,"close":13985,"volume":41726,"rsi_14":45.0,"sma_20":14506.0,"sma_60":13448.58,"sma_120":12247.67},{"date":"2025-11-26","open":14400,"high":14400,"low":13830,"close":13975,"volume":116030,"rsi_14":40.89,"sma_20":14456.0,"sma_60":13485.83,"sma_120":12283.83},{"date":"2025-11-27","open":14150,"high":14180,"low":14090,"close":14115,"volume":396848,"rsi_14":45.6,"sma_20":14408.5,"sma_60":13529.08,"sma_120":12322.33},{"date":"2025-11-28","open":14230,"high":14400,"low":14090,"close":14305,"volume":166137,"rsi_14":44.63,"sma_20":14378.5,"sma_60":13571.08,"sma_120":12359.29},{"date":"2025-12-01","open":14450,"high":14450,"low":14130,"close":14150,"volume":117772,"rsi_14":39.06,"sma_20":14337.0,"sma_60":13614.33,"sma_120":12395.92},{"date":"2025-12-02","open":14465,"high":14465,"low":14040,"close":14040,"volume":63688,"rsi_14":39.41,"sma_20":14295.0,"sma_60":13656.25,"sma_120":12432.62},{"date":"2025-12-03","open":14040,"high":14205,"low":14040,"close":14145,"volume":60120,"rsi_14":41.11,"sma_20":14272.25,"sma_60":13700.67,"sma_120":12468.88},{"date":"2025-12-04","open":14200,"high":14200,"low":14120,"close":14175,"volume":121119,"rsi_14":53.71,"sma_20":14230.0,"sma_60":13745.17,"sma_120":12505.96},{"date":"2025-12-05","open":14570,"high":14570,"low":14400,"close":14460,"volume":85624,"rsi_14":52.64,"sma_20":14223.25,"sma_60":13790.75,"sma_120":12545.21},{"date":"2025-12-08","open":14470,"high":14600,"low":14470,"close":14560,"volume":164392,"rsi_14":59.34,"sma_20":14207.25,"sma_60":13836.33,"sma_120":12587.5},{"date":"2025-12-09","open":14560,"high":14625,"low":14550,"close":14555,"volume":124203,"rsi_14":61.46,"sma_20":14171.5,"sma_60":13880.75,"sma_120":12626.75},{"date":"2025-12-10","open":14755,"high":14755,"low":14600,"close":14705,"volume":97627,"rsi_14":55.83,"sma_20":14151.0,"sma_60":13923.17,"sma_120":12665.17},{"date":"2025-12-11","open":14760,"high":14795,"low":14535,"close":14620,"volume":244241,"rsi_14":82.32,"sma_20":14129.25,"sma_60":13958.42,"sma_120":12702.08},{"date":"2025-12-12","open":14620,"high":14905,"low":14620,"close":14865,"volume":180921,"rsi_14":83.48,"sma_20":14178.5,"sma_60":13997.33,"sma_120":12736.38},{"date":"2025-12-15","open":14650,"high":14650,"low":14070,"close":14090,"volume":198992,"rsi_14":52.2,"sma_20":14170.25,"sma_60":14022.58,"sma_120":12764.62},{"date":"2025-12-16","open":14090,"high":14090,"low":13170,"close":13825,"volume":335783,"rsi_14":47.16,"sma_20":14167.25,"sma_60":14041.67,"sma_120":12788.17},{"date":"2025-12-17","open":13825,"high":14120,"low":13825,"close":14120,"volume":259962,"rsi_14":50.09,"sma_20":14185.5,"sma_60":14064.67,"sma_120":12811.92},{"date":"2025-12-18","open":13845,"high":13845,"low":13510,"close":13590,"volume":281180,"rsi_14":38.6,"sma_20":14147.5,"sma_60":14075.58,"sma_120":12833.29},{"date":"2025-12-19","open":13910,"high":13940,"low":13760,"close":13920,"volume":226028,"rsi_14":46.53,"sma_20":14179.25,"sma_60":14088.25,"sma_120":12860.25},{"date":"2025-12-22","open":14280,"high":14550,"low":14165,"close":14535,"volume":284404,"rsi_14":56.49,"sma_20":14236.75,"sma_60":14108.42,"sma_120":12890.04},{"date":"2025-12-23","open":14645,"high":14650,"low":14535,"close":14535,"volume":278610,"rsi_14":55.26,"sma_20":14264.25,"sma_60":14128.33,"sma_120":12922.08},{"date":"2025-12-24","open":14550,"high":14655,"low":14255,"close":14290,"volume":274389,"rsi_14":51.46,"sma_20":14280.0,"sma_60":14148.08,"sma_120":12951.33},{"date":"2025-12-26","open":14315,"high":14400,"low":14160,"close":14285,"volume":268707,"rsi_14":47.6,"sma_20":14288.5,"sma_60":14172.25,"sma_120":12982.46},{"date":"2025-12-29","open":14285,"high":14290,"low":13990,"close":14000,"volume":293035,"rsi_14":42.69,"sma_20":14273.25,"sma_60":14192.17,"sma_120":13009.42},{"date":"2025-12-30","open":13990,"high":14010,"low":13800,"close":13990,"volume":239832,"rsi_14":42.63,"sma_20":14265.25,"sma_60":14211.5,"sma_120":13035.79},{"date":"2026-01-02","open":14180,"high":14180,"low":13745,"close":13950,"volume":308528,"rsi_14":39.87,"sma_20":14260.75,"sma_60":14227.25,"sma_120":13062.04},{"date":"2026-01-05","open":14145,"high":14500,"low":14140,"close":14445,"volume":314319,"rsi_14":47.88,"sma_20":14275.75,"sma_60":14250.08,"sma_120":13092.62},{"date":"2026-01-06","open":14450,"high":14560,"low":14450,"close":14560,"volume":322870,"rsi_14":46.19,"sma_20":14295.0,"sma_60":14271.5,"sma_120":13124.38},{"date":"2026-01-07","open":14520,"high":15090,"low":14520,"close":14940,"volume":340384,"rsi_14":61.77,"sma_20":14319.0,"sma_60":14287.42,"sma_120":13158.04},{"date":"2026-01-08","open":14750,"high":15000,"low":14750,"close":14905,"volume":281902,"rsi_14":65.98,"sma_20":14336.25,"sma_60":14309.58,"sma_120":13190.38},{"date":"2026-01-09","open":14895,"high":14895,"low":14710,"close":14795,"volume":321069,"rsi_14":60.56,"sma_20":14348.25,"sma_60":14325.08,"sma_120":13222.17},{"date":"2026-01-12","open":15045,"high":15310,"low":14975,"close":15110,"volume":448339,"rsi_14":75.5,"sma_20":14368.5,"sma_60":14346.83,"sma_120":13253.92},{"date":"2026-01-13","open":15365,"high":15660,"low":15210,"close":15660,"volume":351453,"rsi_14":77.19,"sma_20":14420.5,"sma_60":14374.08,"sma_120":13290.79},{"date":"2026-01-14","open":15860,"high":15860,"low":15665,"close":15710,"volume":414703,"rsi_14":72.3,"sma_20":14462.75,"sma_60":14406.42,"sma_120":13324.54},{"date":"2026-01-15","open":15165,"high":15480,"low":15165,"close":15475,"volume":374548,"rsi_14":66.38,"sma_20":14532.0,"sma_60":14431.5,"sma_120":13355.04},{"date":"2026-01-16","open":15475,"high":15800,"low":15475,"close":15790,"volume":458368,"rsi_14":75.51,"sma_20":14630.25,"sma_60":14463.0,"sma_120":13388.46},{"date":"2026-01-19","open":15790,"high":15810,"low":15720,"close":15785,"volume":284900,"rsi_14":75.51,"sma_20":14713.5,"sma_60":14492.75,"sma_120":13424.25},{"date":"2026-01-20","open":15785,"high":15827,"low":15650,"close":15745,"volume":238819,"rsi_14":82.37,"sma_20":14821.25,"sma_60":14532.0,"sma_120":13460.75},{"date":"2026-01-21","open":15600,"high":15830,"low":15375,"close":15760,"volume":160907,"rsi_14":82.78,"sma_20":14913.25,"sma_60":14562.17,"sma_120":13496.75},{"date":"2026-01-22","open":16230,"high":16230,"low":15995,"close":16065,"volume":617507,"rsi_14":85.67,"sma_20":14989.75,"sma_60":14587.83,"sma_120":13535.5},{"date":"2026-01-23","open":16265,"high":16265,"low":15835,"close":16005,"volume":582445,"rsi_14":80.83,"sma_20":15063.25,"sma_60":14611.17,"sma_120":13571.5},{"date":"2026-01-26","open":16000,"high":16000,"low":15410,"close":15490,"volume":497158,"rsi_14":65.87,"sma_20":15123.25,"sma_60":14619.75,"sma_120":13603.5},{"date":"2026-01-27","open":15650,"high":15655,"low":15400,"close":15535,"volume":398539,"rsi_14":61.46,"sma_20":15185.75,"sma_60":14627.58,"sma_120":13636.67},{"date":"2026-01-28","open":16285,"high":16285,"low":15830,"close":15990,"volume":538900,"rsi_14":67.99,"sma_20":15285.25,"sma_60":14645.67,"sma_120":13670.83},{"date":"2026-01-29","open":16170,"high":16390,"low":16170,"close":16380,"volume":537815,"rsi_14":74.05,"sma_20":15404.75,"sma_60":14669.0,"sma_120":13709.0},{"date":"2026-01-30","open":16165,"high":16310,"low":16065,"close":16185,"volume":656106,"rsi_14":66.93,"sma_20":15516.5,"sma_60":14690.75,"sma_120":13748.38},{"date":"2026-02-02","open":15860,"high":15990,"low":15545,"close":15650,"volume":403782,"rsi_14":49.84,"sma_20":15576.75,"sma_60":14708.25,"sma_120":13780.67},{"date":"2026-02-03","open":16240,"high":16410,"low":16200,"close":16360,"volume":202494,"rsi_14":58.51,"sma_20":15666.75,"sma_60":14730.58,"sma_120":13819.12},{"date":"2026-02-04","open":16350,"high":16450,"low":16270,"close":16395,"volume":319903,"rsi_14":62.71,"sma_20":15739.5,"sma_60":14760.58,"sma_120":13856.5},{"date":"2026-02-05","open":15640,"high":15690,"low":14700,"close":15470,"volume":425166,"rsi_14":46.22,"sma_20":15767.75,"sma_60":14770.42,"sma_120":13885.58},{"date":"2026-02-06","open":14820,"high":15070,"low":14670,"close":15070,"volume":257983,"rsi_14":42.27,"sma_20":15781.5,"sma_60":14767.08,"sma_120":13910.75},{"date":"2026-02-09","open":15505,"high":15840,"low":15505,"close":15655,"volume":400050,"rsi_14":49.13,"sma_20":15808.75,"sma_60":14776.08,"sma_120":13940.79},{"date":"2026-02-10","open":16015,"high":16015,"low":15750,"close":15830,"volume":207117,"rsi_14":50.66,"sma_20":15817.25,"sma_60":14789.0,"sma_120":13970.92},{"date":"2026-02-11","open":15795,"high":15795,"low":15510,"close":15510,"volume":307515,"rsi_14":44.81,"sma_20":15807.25,"sma_60":14816.17,"sma_120":14000.04},{"date":"2026-02-12","open":15625,"high":15730,"low":15595,"close":15675,"volume":183259,"rsi_14":46.97,"sma_20":15817.25,"sma_60":14839.83,"sma_120":14031.75},{"date":"2026-02-13","open":15205,"high":15630,"low":15205,"close":15435,"volume":277646,"rsi_14":49.47,"sma_20":15799.5,"sma_60":14865.67,"sma_120":14061.08},{"date":"2026-02-19","open":15520,"high":15870,"low":15520,"close":15820,"volume":305161,"rsi_14":52.58,"sma_20":15801.25,"sma_60":14900.08,"sma_120":14098.21},{"date":"2026-02-20","open":15820,"high":15960,"low":15820,"close":15915,"volume":248893,"rsi_14":49.27,"sma_20":15809.75,"sma_60":14926.17,"sma_120":14135.58},{"date":"2026-02-23","open":15920,"high":15920,"low":15715,"close":15745,"volume":232311,"rsi_14":43.57,"sma_20":15809.0,"sma_60":14967.17,"sma_120":14172.67},{"date":"2026-02-24","open":15780,"high":16300,"low":15780,"close":16070,"volume":532749,"rsi_14":48.86,"sma_20":15809.25,"sma_60":15011.92,"sma_120":14210.29},{"date":"2026-02-25","open":16140,"high":16210,"low":15990,"close":16010,"volume":256913,"rsi_14":53.92,"sma_20":15809.5,"sma_60":15045.67,"sma_120":14247.12},{"date":"2026-02-26","open":16335,"high":16335,"low":16050,"close":16220,"volume":364248,"rsi_14":48.29,"sma_20":15846.0,"sma_60":15083.08,"sma_120":14284.46},{"date":"2026-02-27","open":15985,"high":15985,"low":15715,"close":15855,"volume":267258,"rsi_14":43.89,"sma_20":15862.0,"sma_60":15112.08,"sma_120":14320.58},{"date":"2026-03-03","open":16100,"high":16400,"low":16100,"close":16175,"volume":432981,"rsi_14":59.24,"sma_20":15871.25,"sma_60":15143.25,"sma_120":14357.17},{"date":"2026-03-04","open":16170,"high":16170,"low":15500,"close":15575,"volume":372779,"rsi_14":56.29,"sma_20":15831.0,"sma_60":15167.0,"sma_120":14390.67},{"date":"2026-03-05","open":16005,"high":16145,"low":15890,"close":16075,"volume":325633,"rsi_14":55.34,"sma_20":15825.5,"sma_60":15200.92,"sma_120":14428.58},{"date":"2026-03-06","open":16050,"high":16100,"low":15680,"close":15895,"volume":243374,"rsi_14":50.83,"sma_20":15837.75,"sma_60":15230.08,"sma_120":14465.38},{"date":"2026-03-09","open":14955,"high":14980,"low":14430,"close":14845,"volume":442353,"rsi_14":42.87,"sma_20":15762.0,"sma_60":15241.25,"sma_120":14493.21},{"date":"2026-03-10","open":15900,"high":15945,"low":15515,"close":15610,"volume":197183,"rsi_14":49.38,"sma_20":15722.75,"sma_60":15260.42,"sma_120":14525.58},{"date":"2026-03-11","open":15920,"high":16120,"low":15890,"close":15890,"volume":210637,"rsi_14":54.29,"sma_20":15743.75,"sma_60":15282.58,"sma_120":14559.46},{"date":"2026-03-12","open":15900,"high":16150,"low":15900,"close":16120,"volume":306930,"rsi_14":52.91,"sma_20":15796.25,"sma_60":15308.67,"sma_120":14594.71},{"date":"2026-03-13","open":15720,"high":16020,"low":15720,"close":16000,"volume":226235,"rsi_14":50.82,"sma_20":15813.5,"sma_60":15330.25,"sma_120":14626.71},{"date":"2026-03-16","open":16020,"high":16225,"low":16020,"close":16220,"volume":345903,"rsi_14":54.55,"sma_20":15833.0,"sma_60":15356.92,"sma_120":14657.67},{"date":"2026-03-17","open":16355,"high":16445,"low":16310,"close":16310,"volume":536412,"rsi_14":52.4,"sma_20":15873.0,"sma_60":15381.0,"sma_120":14689.17},{"date":"2026-03-18","open":16730,"high":16815,"low":16600,"close":16805,"volume":243968,"rsi_14":57.33,"sma_20":15929.5,"sma_60":15426.25,"sma_120":14724.42},{"date":"2026-03-19","open":16805,"high":16865,"low":16770,"close":16805,"volume":347983,"rsi_14":55.61,"sma_20":15998.0,"sma_60":15475.92,"sma_120":14758.79},{"date":"2026-03-20","open":17125,"high":17315,"low":16840,"close":17200,"volume":352024,"rsi_14":62.82,"sma_20":16067.0,"sma_60":15527.25,"sma_120":14795.96},{"date":"2026-03-23","open":16480,"high":16490,"low":16185,"close":16255,"volume":684710,"rsi_14":50.68,"sma_20":16084.0,"sma_60":15571.67,"sma_120":14823.62},{"date":"2026-03-24","open":16375,"high":16665,"low":16340,"close":16555,"volume":342637,"rsi_14":58.8,"sma_20":16124.5,"sma_60":15615.58,"sma_120":14851.92},{"date":"2026-03-25","open":16800,"high":17000,"low":16785,"close":16925,"volume":344572,"rsi_14":57.81,"sma_20":16167.25,"sma_60":15655.42,"sma_120":14881.92},{"date":"2026-03-26","open":16880,"high":17030,"low":16875,"close":16895,"volume":889065,"rsi_14":59.45,"sma_20":16211.5,"sma_60":15694.75,"sma_120":14911.54},{"date":"2026-03-27","open":16245,"high":16265,"low":15900,"close":16185,"volume":968832,"rsi_14":63.54,"sma_20":16209.75,"sma_60":15726.33,"sma_120":14937.21},{"date":"2026-03-30","open":15390,"high":15680,"low":15355,"close":15645,"volume":341738,"rsi_14":50.37,"sma_20":16199.25,"sma_60":15749.0,"sma_120":14960.62},{"date":"2026-03-31","open":14770,"high":15075,"low":14550,"close":14880,"volume":977287,"rsi_14":40.31,"sma_20":16134.5,"sma_60":15763.67,"sma_120":14977.92},{"date":"2026-04-01","open":15795,"high":15935,"low":15730,"close":15890,"volume":1989008,"rsi_14":48.08,"sma_20":16150.25,"sma_60":15795.33,"sma_120":15003.42},{"date":"2026-04-02","open":16245,"high":16315,"low":15730,"close":15810,"volume":1031997,"rsi_14":48.4,"sma_20":16137.0,"sma_60":15826.33,"sma_120":15026.79},{"date":"2026-04-03","open":16495,"high":16520,"low":16420,"close":16435,"volume":426574,"rsi_14":51.69,"sma_20":16164.0,"sma_60":15859.5,"sma_120":15054.79},{"date":"2026-04-06","open":16435,"high":16660,"low":16430,"close":16530,"volume":330386,"rsi_14":51.73,"sma_20":16248.25,"sma_60":15892.33,"sma_120":15081.92},{"date":"2026-04-07","open":16420,"high":16420,"low":16220,"close":16250,"volume":292243,"rsi_14":45.48,"sma_20":16280.25,"sma_60":15914.17,"sma_120":15100.79},{"date":"2026-04-08","open":16790,"high":17155,"low":16790,"close":17105,"volume":1996657,"rsi_14":52.14,"sma_20":16341.0,"sma_60":15950.83,"sma_120":15130.21},{"date":"2026-04-09","open":17200,"high":17257,"low":17120,"close":17205,"volume":630210,"rsi_14":50.04,"sma_20":16395.25,"sma_60":15991.0,"sma_120":15158.04},{"date":"2026-04-10","open":17395,"high":17695,"low":17325,"close":17580,"volume":928424,"rsi_14":60.8,"sma_20":16474.25,"sma_60":16032.17,"sma_120":15189.5},{"date":"2026-04-13","open":17375,"high":17495,"low":17305,"close":17495,"volume":1857185,"rsi_14":57.94,"sma_20":16538.0,"sma_60":16062.75,"sma_120":15218.42},{"date":"2026-04-14","open":18170,"high":18330,"low":17965,"close":18255,"volume":726135,"rsi_14":60.54,"sma_20":16635.25,"sma_60":16105.17,"sma_120":15255.79},{"date":"2026-04-15","open":18360,"high":18380,"low":18150,"close":18215,"volume":691022,"rsi_14":60.44,"sma_20":16705.75,"sma_60":16150.83,"sma_120":15291.17},{"date":"2026-04-16","open":18250,"high":18255,"low":18075,"close":18245,"volume":1098066,"rsi_14":68.26,"sma_20":16777.75,"sma_60":16191.75,"sma_120":15327.38},{"date":"2026-04-17","open":18455,"high":18580,"low":18455,"close":18485,"volume":316047,"rsi_14":76.59,"sma_20":16842.0,"sma_60":16236.75,"sma_120":15364.75},{"date":"2026-04-20","open":18535,"high":18540,"low":18340,"close":18460,"volume":1019382,"rsi_14":88.91,"sma_20":16952.25,"sma_60":16282.0,"sma_120":15407.0},{"date":"2026-04-21","open":18790,"high":18985,"low":18630,"close":18910,"volume":734209,"rsi_14":87.38,"sma_20":17070.0,"sma_60":16334.5,"sma_120":15448.33},{"date":"2026-04-22","open":18900,"high":18985,"low":18825,"close":18910,"volume":720493,"rsi_14":89.14,"sma_20":17169.25,"sma_60":16381.92,"sma_120":15484.88},{"date":"2026-04-23","open":19510,"high":19510,"low":19135,"close":19365,"volume":1880086,"rsi_14":88.65,"sma_20":17292.75,"sma_60":16437.92,"sma_120":15524.54},{"date":"2026-04-24","open":19700,"high":20005,"low":19635,"close":19815,"volume":787402,"rsi_14":89.63,"sma_20":17474.25,"sma_60":16510.0,"sma_120":15564.88},{"date":"2026-04-27","open":20175,"high":20440,"low":20025,"close":20205,"volume":839004,"rsi_14":96.47,"sma_20":17702.25,"sma_60":16587.83,"sma_120":15607.71},{"date":"2026-04-28","open":20205,"high":20250,"low":19625,"close":19630,"volume":1318931,"rsi_14":81.76,"sma_20":17939.75,"sma_60":16648.5,"sma_120":15647.08},{"date":"2026-04-29","open":19180,"high":19355,"low":19100,"close":19340,"volume":1150916,"rsi_14":75.63,"sma_20":18112.25,"sma_60":16697.83,"sma_120":15683.42},{"date":"2026-04-30","open":20175,"high":20450,"low":19780,"close":19850,"volume":1145850,"rsi_14":76.4,"sma_20":18314.25,"sma_60":16758.92,"sma_120":15724.83},{"date":"2026-05-04","open":20845,"high":21105,"low":20770,"close":20935,"volume":866919,"rsi_14":82.45,"sma_20":18539.25,"sma_60":16847.0,"sma_120":15777.62},{"date":"2026-05-06","open":22245,"high":22245,"low":21790,"close":21965,"volume":1290348,"rsi_14":83.3,"sma_20":18811.0,"sma_60":16940.42,"sma_120":15835.5},{"date":"2026-05-07","open":21840,"high":21960,"low":21590,"close":21875,"volume":870724,"rsi_14":82.56,"sma_20":19092.25,"sma_60":17031.75,"sma_120":15896.17},{"date":"2026-05-08","open":20995,"high":21580,"low":20995,"close":21580,"volume":1609278,"rsi_14":78.33,"sma_20":19316.0,"sma_60":17133.58,"sma_120":15952.0},{"date":"2026-05-11","open":22210,"high":22635,"low":22210,"close":22430,"volume":1885196,"rsi_14":80.37,"sma_20":19577.25,"sma_60":17256.25,"sma_120":16011.67},{"date":"2026-05-12","open":23015,"high":23030,"low":22350,"close":22745,"volume":1052868,"rsi_14":81.58,"sma_20":19835.5,"sma_60":17374.42,"sma_120":16075.25},{"date":"2026-05-13","open":22575,"high":22945,"low":22335,"close":22910,"volume":582956,"rsi_14":80.77,"sma_20":20106.25,"sma_60":17492.42,"sma_120":16140.71},{"date":"2026-05-14","open":23190,"high":23285,"low":22895,"close":23080,"volume":850675,"rsi_14":81.26,"sma_20":20347.5,"sma_60":17618.58,"sma_120":16217.38},{"date":"2026-05-15","open":23080,"high":23300,"low":22395,"close":22550,"volume":1542609,"rsi_14":73.61,"sma_20":20564.25,"sma_60":17733.17,"sma_120":16286.5},{"date":"2026-05-18","open":22430,"high":22460,"low":21795,"close":22100,"volume":825998,"rsi_14":66.94,"sma_20":20757.0,"sma_60":17844.25,"sma_120":16354.96},{"date":"2026-05-19","open":21950,"high":22035,"low":21635,"close":21865,"volume":883707,"rsi_14":62.59,"sma_20":20926.0,"sma_60":17945.0,"sma_120":16422.54},{"date":"2026-05-20","open":22000,"high":22155,"low":21830,"close":22120,"volume":704975,"rsi_14":69.86,"sma_20":21109.0,"sma_60":18048.42,"sma_120":16487.29},{"date":"2026-05-21","open":22520,"high":22935,"low":22330,"close":22840,"volume":831668,"rsi_14":76.12,"sma_20":21305.5,"sma_60":18166.67,"sma_120":16566.92},{"date":"2026-05-22","open":23180,"high":23565,"low":23180,"close":23540,"volume":845215,"rsi_14":76.78,"sma_20":21537.0,"sma_60":18291.17,"sma_120":16651.54},{"date":"2026-05-26","open":23765,"high":24025,"low":23605,"close":23645,"volume":1087006,"rsi_14":72.93,"sma_20":21751.0,"sma_60":18418.42,"sma_120":16732.04},{"date":"2026-05-27","open":24080,"high":24135,"low":23780,"close":23855,"volume":819806,"rsi_14":68.57,"sma_20":21953.0,"sma_60":18545.67,"sma_120":16814.38},{"date":"2026-05-28","open":23845,"high":23845,"low":23110,"close":23515,"volume":1235820,"rsi_14":65.36,"sma_20":22118.5,"sma_60":18673.33,"sma_120":16892.71},{"date":"2026-05-29","open":24105,"high":24375,"low":24090,"close":24375,"volume":841987,"rsi_14":73.67,"sma_20":22355.75,"sma_60":18810.0,"sma_120":16976.62},{"date":"2026-06-01","open":24380,"high":24730,"low":24380,"close":24540,"volume":1485064,"rsi_14":70.21,"sma_20":22615.75,"sma_60":18959.42,"sma_120":17063.21},{"date":"2026-06-02","open":24540,"high":24730,"low":24305,"close":24710,"volume":933362,"rsi_14":69.36,"sma_20":22858.75,"sma_60":19103.33,"sma_120":17152.12},{"date":"2026-06-04","open":24710,"high":25175,"low":24710,"close":25090,"volume":668813,"rsi_14":70.6,"sma_20":23066.5,"sma_60":19256.58,"sma_120":17243.33},{"date":"2026-06-05","open":24950,"high":24990,"low":24555,"close":24715,"volume":973447,"rsi_14":64.88,"sma_20":23204.0,"sma_60":19421.08,"sma_120":17331.17},{"date":"2026-06-08","open":22940,"high":23750,"low":22800,"close":22980,"volume":746776,"rsi_14":53.21,"sma_20":23259.25,"sma_60":19543.92,"sma_120":17402.17},{"date":"2026-06-09","open":23670,"high":23780,"low":23300,"close":23730,"volume":406211,"rsi_14":61.64,"sma_20":23366.75,"sma_60":19674.58,"sma_120":17478.58},{"date":"2026-06-10","open":22925,"high":22960,"low":22150,"close":22605,"volume":2354643,"rsi_14":54.69,"sma_20":23375.5,"sma_60":19782.67,"sma_120":17545.67},{"date":"2026-06-11","open":21675,"high":22620,"low":21655,"close":22620,"volume":489285,"rsi_14":53.27,"sma_20":23369.25,"sma_60":19893.0,"sma_120":17611.62},{"date":"2026-06-12","open":23865,"high":24195,"low":23635,"close":23690,"volume":787546,"rsi_14":55.31,"sma_20":23408.25,"sma_60":20017.5,"sma_120":17687.21},{"date":"2026-06-15","open":24830,"high":24995,"low":24545,"close":24795,"volume":609748,"rsi_14":57.47,"sma_20":23494.0,"sma_60":20158.92,"sma_120":17769.96},{"date":"2026-06-16","open":25300,"high":25500,"low":25070,"close":25430,"volume":952514,"rsi_14":59.99,"sma_20":23638.0,"sma_60":20302.67,"sma_120":17864.46},{"date":"2026-06-17","open":24905,"high":25165,"low":24820,"close":25125,"volume":715144,"rsi_14":57.03,"sma_20":23789.25,"sma_60":20441.33,"sma_120":17958.62},{"date":"2026-06-18","open":25400,"high":25500,"low":25230,"close":25440,"volume":693000,"rsi_14":60.69,"sma_20":23968.0,"sma_60":20578.67,"sma_120":18052.96},{"date":"2026-06-19","open":25850,"high":26225,"low":25700,"close":25930,"volume":982722,"rsi_14":59.0,"sma_20":24158.5,"sma_60":20739.92,"sma_120":18155.79},{"date":"2026-06-22","open":25865,"high":26170,"low":25525,"close":26155,"volume":903783,"rsi_14":59.29,"sma_20":24324.25,"sma_60":20899.92,"sma_120":18257.75},{"date":"2026-06-23","open":26155,"high":26180,"low":24840,"close":24905,"volume":937818,"rsi_14":51.0,"sma_20":24392.5,"sma_60":21032.92,"sma_120":18344.17},{"date":"2026-06-24","open":24665,"high":25120,"low":24530,"close":25045,"volume":1243096,"rsi_14":49.76,"sma_20":24462.5,"sma_60":21168.75,"sma_120":18431.75},{"date":"2026-06-25","open":26625,"high":26665,"low":25515,"close":25805,"volume":1105832,"rsi_14":55.49,"sma_20":24560.0,"sma_60":21329.08,"sma_120":18527.71},{"date":"2026-06-26","open":25150,"high":25190,"low":24200,"close":24355,"volume":1137381,"rsi_14":57.14,"sma_20":24602.0,"sma_60":21474.25,"sma_120":18611.62},{"date":"2026-06-29","open":24355,"high":24355,"low":23575,"close":24245,"volume":918720,"rsi_14":52.86,"sma_20":24595.5,"sma_60":21630.33,"sma_120":18697.0},{"date":"2026-06-30","open":24890,"high":25225,"low":24650,"close":25140,"volume":567108,"rsi_14":64.46,"sma_20":24625.5,"sma_60":21784.5,"sma_120":18789.92},{"date":"2026-07-01","open":25785,"high":25890,"low":25600,"close":25690,"volume":642336,"rsi_14":66.51,"sma_20":24674.5,"sma_60":21949.17,"sma_120":18887.75},{"date":"2026-07-02","open":24570,"high":24755,"low":24130,"close":24235,"volume":1466516,"rsi_14":52.81,"sma_20":24631.75,"sma_60":22079.17,"sma_120":18969.33},{"date":"2026-07-03","open":23355,"high":23510,"low":22945,"close":22990,"volume":1325875,"rsi_14":40.81,"sma_20":24545.5,"sma_60":22186.83,"sma_120":19039.58},{"date":"2026-07-06","open":23440,"high":23865,"low":23080,"close":23315,"volume":910232,"rsi_14":38.89,"sma_20":24562.25,"sma_60":22304.58,"sma_120":19109.38},{"date":"2026-07-07","open":23305,"high":23310,"low":22505,"close":22800,"volume":1161309,"rsi_14":38.05,"sma_20":24515.75,"sma_60":22399.5,"sma_120":19175.17},{"date":"2026-07-08","open":22100,"high":22555,"low":21615,"close":21615,"volume":1451240,"rsi_14":31.95,"sma_20":24466.25,"sma_60":22473.0,"sma_120":19232.0},{"date":"2026-07-09","open":22275,"high":22480,"low":21945,"close":22480,"volume":1008086,"rsi_14":34.28,"sma_20":24459.25,"sma_60":22554.67,"sma_120":19293.42},{"date":"2026-07-10","open":22910,"high":22995,"low":22570,"close":22600,"volume":1362354,"rsi_14":33.64,"sma_20":24404.75,"sma_60":22639.75,"sma_120":19351.25},{"date":"2026-07-13","open":22565,"high":22712,"low":21925,"close":22030,"volume":1801055,"rsi_14":35.89,"sma_20":24266.5,"sma_60":22702.67,"sma_120":19403.92},{"date":"2026-07-14","open":21575,"high":21860,"low":21185,"close":21840,"volume":988929,"rsi_14":34.34,"sma_20":24087.0,"sma_60":22763.08,"sma_120":19456.96},{"date":"2026-07-15","open":22320,"high":22600,"low":22100,"close":22480,"volume":616655,"rsi_14":33.56,"sma_20":23954.75,"sma_60":22833.67,"sma_120":19512.71},{"date":"2026-07-16","open":21490,"high":21520,"low":21125,"close":21335,"volume":585895,"rsi_14":34.61,"sma_20":23749.5,"sma_60":22881.17,"sma_120":19558.96},{"date":"2026-07-20","open":20175,"high":20475,"low":19050,"close":20050,"volume":1484113,"rsi_14":30.91,"sma_20":23455.5,"sma_60":22907.67,"sma_120":19594.83},{"date":"2026-07-21","open":20075,"high":20555,"low":20020,"close":20530,"volume":357632,"rsi_14":28.19,"sma_20":23174.25,"sma_60":22934.67,"sma_120":19634.58},{"date":"2026-07-22","open":21385,"high":21440,"low":20810,"close":20890,"volume":503928,"rsi_14":26.88,"sma_20":22973.5,"sma_60":22967.67,"sma_120":19674.79},{"date":"2026-07-23","open":21000,"high":21175,"low":20750,"close":20880,"volume":462979,"rsi_14":31.23,"sma_20":22765.25,"sma_60":22992.92,"sma_120":19715.42},{"date":"2026-07-24","open":20720,"high":20850,"low":20270,"close":20430,"volume":720263,"rsi_14":34.28,"sma_20":22496.5,"sma_60":23003.17,"sma_120":19756.58},{"date":"2026-07-27","open":20090,"high":20250,"low":19865,"close":20235,"volume":483050,"rsi_14":30.77,"sma_20":22290.5,"sma_60":23003.67,"sma_120":19795.75},{"date":"2026-07-28","open":19300,"high":19345,"low":18605,"close":18665,"volume":1511215,"rsi_14":27.19,"sma_20":22011.5,"sma_60":22987.58,"sma_120":19818.04},{"date":"2026-07-29","open":18300,"high":18750,"low":17475,"close":17865,"volume":1313309,"rsi_14":28.4,"sma_20":21647.75,"sma_60":22963.0,"sma_120":19830.42},{"date":"2026-07-30","open":17500,"high":17970,"low":17345,"close":17470,"volume":961076,"rsi_14":19.49,"sma_20":21236.75,"sma_60":22923.33,"sma_120":19841.12},{"date":"2026-07-31","open":19040,"high":19425,"low":18925,"close":19245,"volume":971569,"rsi_14":33.0,"sma_20":20987.25,"sma_60":22895.17,"sma_120":19871.08},{"date":"2026-08-03","open":18800,"high":19235,"low":18755,"close":18830,"volume":610796,"rsi_14":33.52,"sma_20":20779.25,"sma_60":22842.92,"sma_120":19891.67},{"date":"2026-08-04","open":19170,"high":19340,"low":18745,"close":19340,"volume":407817,"rsi_14":37.54,"sma_20":20580.5,"sma_60":22800.67,"sma_120":19916.21},{"date":"2026-08-05","open":19945,"high":20135,"low":19800,"close":20050,"volume":641921,"rsi_14":37.97,"sma_20":20443.0,"sma_60":22775.17,"sma_120":19954.38},{"date":"2026-08-06","open":19435,"high":19485,"low":19045,"close":19230,"volume":562748,"rsi_14":39.23,"sma_20":20323.75,"sma_60":22721.83,"sma_120":19989.04},{"date":"2026-08-07","open":19235,"high":19355,"low":19090,"close":19265,"volume":447942,"rsi_14":45.4,"sma_20":20163.0,"sma_60":22663.83,"sma_120":20019.12},{"date":"2026-08-10","open":19150,"high":19515,"low":19150,"close":19515,"volume":298048,"rsi_14":43.88,"sma_20":20008.75,"sma_60":22607.25,"sma_120":20049.83},{"date":"2026-08-11","open":19230,"high":19265,"low":19030,"close":19175,"volume":437041,"rsi_14":39.64,"sma_20":19866.0,"sma_60":22542.17,"sma_120":20080.38},{"date":"2026-08-12","open":19240,"high":19320,"low":19145,"close":19280,"volume":384082,"rsi_14":40.44,"sma_20":19738.0,"sma_60":22487.67,"sma_120":20110.42},{"date":"2026-08-13","open":19645,"high":19685,"low":19465,"close":19685,"volume":627887,"rsi_14":45.53,"sma_20":19598.25,"sma_60":22447.42,"sma_120":20145.83},{"date":"2026-08-14","open":19975,"high":20000,"low":19725,"close":19800,"volume":361836,"rsi_14":47.36,"sma_20":19521.5,"sma_60":22413.0,"sma_120":20179.0},{"date":"2026-08-18","open":19920,"high":19995,"low":19455,"close":19520,"volume":672278,"rsi_14":56.15,"sma_20":19495.0,"sma_60":22369.67,"sma_120":20209.04},{"date":"2026-08-19","open":19025,"high":19030,"low":18570,"close":18640,"volume":711863,"rsi_14":55.51,"sma_20":19400.5,"sma_60":22299.67,"sma_120":20233.17},{"date":"2026-08-20","open":18640,"high":18830,"low":18350,"close":18565,"volume":1242145,"rsi_14":58.15,"sma_20":19284.25,"sma_60":22216.75,"sma_120":20253.96},{"date":"2026-08-21","open":18260,"high":18350,"low":18175,"close":18290,"volume":379465,"rsi_14":40.84,"sma_20":19154.75,"sma_60":22127.5,"sma_120":20272.96},{"date":"2026-08-24","open":18290,"high":18370,"low":17740,"close":17790,"volume":239302,"rsi_14":40.19,"sma_20":19022.75,"sma_60":22026.42,"sma_120":20286.04},{"date":"2026-08-25","open":17610,"high":17912,"low":17420,"close":17910,"volume":517502,"rsi_14":35.44,"sma_20":18906.5,"sma_60":21933.0,"sma_120":20303.17},{"date":"2026-08-26","open":17900,"high":17905,"low":17665,"close":17800,"volume":618728,"rsi_14":23.9,"sma_20":18863.25,"sma_60":21823.42,"sma_120":20316.71},{"date":"2026-08-27","open":18420,"high":18565,"low":18215,"close":18365,"volume":449279,"rsi_14":39.33,"sma_20":18888.25,"sma_60":21720.5,"sma_120":20339.96},{"date":"2026-08-28","open":18455,"high":18540,"low":18255,"close":18300,"volume":372786,"rsi_14":38.19,"sma_20":18929.75,"sma_60":21613.67,"sma_120":20358.5},{"date":"2026-08-31","open":18010,"high":18035,"low":17810,"close":17995,"volume":748193,"rsi_14":31.64,"sma_20":18867.25,"sma_60":21495.42,"sma_120":20376.0},{"date":"2026-09-01","open":18290,"high":18300,"low":18110,"close":18275,"volume":365503,"rsi_14":38.97,"sma_20":18839.5,"sma_60":21388.08,"sma_120":20404.58},{"date":"2026-09-02","open":17750,"high":17770,"low":17470,"close":17505,"volume":509609,"rsi_14":31.3,"sma_20":18747.75,"sma_60":21296.83,"sma_120":20420.38},{"date":"2026-09-03","open":17505,"high":17605,"low":17380,"close":17510,"volume":820367,"rsi_14":24.97,"sma_20":18620.75,"sma_60":21193.17,"sma_120":20433.88},{"date":"2026-09-04","open":17820,"high":18040,"low":17820,"close":17965,"volume":789062,"rsi_14":30.42,"sma_20":18557.5,"sma_60":21115.83,"sma_120":20449.25},{"date":"2026-09-07","open":18010,"high":18160,"low":17935,"close":18035,"volume":362198,"rsi_14":33.41,"sma_20":18496.0,"sma_60":21039.42,"sma_120":20466.21},{"date":"2026-09-08","open":18045,"high":18315,"low":18035,"close":18120,"volume":555553,"rsi_14":42.93,"sma_20":18426.25,"sma_60":20946.58,"sma_120":20482.04},{"date":"2026-09-09","open":18130,"high":18305,"low":18100,"close":18220,"volume":558199,"rsi_14":45.34,"sma_20":18378.5,"sma_60":20837.0,"sma_120":20497.96},{"date":"2026-09-10","open":18115,"high":18215,"low":17980,"close":18075,"volume":316682,"rsi_14":46.99,"sma_20":18318.25,"sma_60":20714.42,"sma_120":20508.54},{"date":"2026-09-11","open":17800,"high":17922,"low":17675,"close":17905,"volume":399357,"rsi_14":51.77,"sma_20":18229.25,"sma_60":20594.08,"sma_120":20517.71},{"date":"2026-09-14","open":17555,"high":17680,"low":17520,"close":17625,"volume":166416,"rsi_14":45.81,"sma_20":18120.5,"sma_60":20463.83,"sma_120":20521.25},{"date":"2026-09-15","open":17745,"high":17940,"low":17745,"close":17890,"volume":395553,"rsi_14":51.26,"sma_20":18039.0,"sma_60":20329.83,"sma_120":20534.88},{"date":"2026-09-16","open":17900,"high":18070,"low":17805,"close":18070,"volume":219682,"rsi_14":45.35,"sma_20":18010.5,"sma_60":20195.08,"sma_120":20547.5},{"date":"2026-09-17","open":18400,"high":18555,"low":18365,"close":18490,"volume":325549,"rsi_14":52.69,"sma_20":18006.75,"sma_60":20088.17,"sma_120":20560.54},{"date":"2026-09-18","open":18790,"high":19095,"low":18790,"close":19085,"volume":435506,"rsi_14":64.27,"sma_20":18046.5,"sma_60":19988.83,"sma_120":20578.79},{"date":"2026-09-21","open":19225,"high":19400,"low":19225,"close":19355,"volume":318223,"rsi_14":64.17,"sma_20":18124.75,"sma_60":19881.33,"sma_120":20605.21},{"date":"2026-09-22","open":19740,"high":20000,"low":18895,"close":19385,"volume":535819,"rsi_14":80.62,"sma_20":18198.5,"sma_60":19798.5,"sma_120":20636.38},{"date":"2026-09-23","open":19725,"high":19775,"low":19520,"close":19775,"volume":201429,"rsi_14":82.78,"sma_20":18297.25,"sma_60":19724.0,"sma_120":20677.17},{"date":"2026-09-28","open":19670,"high":19770,"low":19300,"close":19380,"volume":225961,"rsi_14":70.84,"sma_20":18348.0,"sma_60":19628.0,"sma_120":20706.25},{"date":"2026-09-29","open":19160,"high":19250,"low":18950,"close":19175,"volume":719425,"rsi_14":66.15,"sma_20":18391.75,"sma_60":19519.42,"sma_120":20734.29},{"date":"2026-09-30","open":19300,"high":19460,"low":19280,"close":19320,"volume":515433,"rsi_14":66.71,"sma_20":18458.0,"sma_60":19437.5,"sma_120":20758.33},{"date":"2026-10-01","open":19495,"high":19845,"low":19430,"close":19795,"volume":292578,"rsi_14":69.86,"sma_20":18534.0,"sma_60":19384.25,"sma_120":20785.54},{"date":"2026-10-02","open":19800,"high":19890,"low":19650,"close":19660,"volume":622218,"rsi_14":70.04,"sma_20":18641.75,"sma_60":19323.33,"sma_120":20813.96},{"date":"2026-10-06","open":19800,"high":19865,"low":19705,"close":19810,"volume":560885,"rsi_14":74.21,"sma_20":18756.75,"sma_60":19273.5,"sma_120":20836.5},{"date":"2026-10-07","open":19820,"high":19900,"low":19680,"close":19775,"volume":321553,"rsi_14":79.13,"sma_20":18847.25,"sma_60":19242.83,"sma_120":20857.92},{"date":"2026-10-08","open":19725,"high":19755,"low":19430,"close":19430,"volume":170775,"rsi_14":70.42,"sma_20":18917.0,"sma_60":19192.0,"sma_120":20873.33},{"date":"2026-10-12","open":19540,"high":19650,"low":19425,"close":19435,"volume":296786,"rsi_14":68.98,"sma_20":18982.75,"sma_60":19139.25,"sma_120":20889.5},{"date":"2026-10-13","open":18780,"high":18845,"low":18535,"close":18715,"volume":390507,"rsi_14":52.89,"sma_20":19007.5,"sma_60":19084.0,"sma_120":20893.33},{"date":"2026-10-14","open":18890,"high":18945,"low":18630,"close":18700,"volume":567747,"rsi_14":44.19,"sma_20":19038.75,"sma_60":19031.67,"sma_120":20897.38},{"date":"2026-10-15","open":17475,"high":17670,"low":17405,"close":17455,"volume":758268,"rsi_14":27.86,"sma_20":19016.25,"sma_60":18947.92,"sma_120":20890.79},{"date":"2026-10-16","open":17515,"high":17875,"low":17500,"close":17570,"volume":197893,"rsi_14":29.26,"sma_20":19013.5,"sma_60":18885.17,"sma_120":20883.17},{"date":"2026-10-19","open":16695,"high":16990,"low":16695,"close":16850,"volume":316997,"rsi_14":18.92,"sma_20":18961.5,"sma_60":18831.83,"sma_120":20869.75},{"date":"2026-10-20","open":16955,"high":16955,"low":16710,"close":16775,"volume":210255,"rsi_14":20.3,"sma_20":18896.75,"sma_60":18769.25,"sma_120":20851.96},{"date":"2026-10-21","open":17155,"high":17200,"low":17005,"close":17085,"volume":332883,"rsi_14":26.73,"sma_20":18826.5,"sma_60":18705.83,"sma_120":20836.75},{"date":"2026-10-22","open":17115,"high":17295,"low":16970,"close":16970,"volume":248226,"rsi_14":23.65,"sma_20":18720.75,"sma_60":18640.67,"sma_120":20816.79},{"date":"2026-10-23","open":16372,"high":16750,"low":16332,"close":16750,"volume":360463}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":16750.0,"price_history":[{"date":"2025-02-25","close":9460.0},{"date":"2025-02-26","close":9270.0},{"date":"2025-02-27","close":9505.0},{"date":"2025-02-28","close":9250.0},{"date":"2025-03-04","close":9235.0},{"date":"2025-03-05","close":9125.0},{"date":"2025-03-06","close":9145.0},{"date":"2025-03-07","close":8820.0},{"date":"2025-03-10","close":8825.0},{"date":"2025-03-11","close":8610.0},{"date":"2025-03-12","close":8655.0},{"date":"2025-03-13","close":8665.0},{"date":"2025-03-14","close":8615.0},{"date":"2025-03-17","close":8820.0},{"date":"2025-03-18","close":8985.0},{"date":"2025-03-19","close":8850.0},{"date":"2025-03-20","close":9050.0},{"date":"2025-03-21","close":9070.0},{"date":"2025-03-24","close":9200.0},{"date":"2025-03-25","close":9405.0},{"date":"2025-03-26","close":9375.0},{"date":"2025-03-27","close":9060.0},{"date":"2025-03-28","close":8875.0},{"date":"2025-03-31","close":8515.0},{"date":"2025-04-01","close":8585.0},{"date":"2025-04-02","close":8655.0},{"date":"2025-04-03","close":8500.0},{"date":"2025-04-04","close":8165.0},{"date":"2025-04-07","close":7510.0},{"date":"2025-04-08","close":7965.0},{"date":"2025-04-09","close":7595.0},{"date":"2025-04-10","close":8430.0},{"date":"2025-04-11","close":8240.0},{"date":"2025-04-14","close":8200.0},{"date":"2025-04-15","close":8225.0},{"date":"2025-04-16","close":8060.0},{"date":"2025-04-17","close":8095.0},{"date":"2025-04-18","close":8125.0},{"date":"2025-04-21","close":7960.0},{"date":"2025-04-22","close":7860.0},{"date":"2025-04-23","close":8250.0},{"date":"2025-04-24","close":8330.0},{"date":"2025-04-25","close":8785.0},{"date":"2025-04-28","close":8950.0},{"date":"2025-04-29","close":9025.0},{"date":"2025-04-30","close":8935.0},{"date":"2025-05-02","close":8825.0},{"date":"2025-05-07","close":8775.0},{"date":"2025-05-08","close":8820.0},{"date":"2025-05-09","close":9005.0},{"date":"2025-05-12","close":9235.0},{"date":"2025-05-13","close":9420.0},{"date":"2025-05-14","close":9830.0},{"date":"2025-05-15","close":9790.0},{"date":"2025-05-16","close":9605.0},{"date":"2025-05-19","close":9630.0},{"date":"2025-05-20","close":9655.0},{"date":"2025-05-21","close":9590.0},{"date":"2025-05-22","close":9500.0},{"date":"2025-05-23","close":9560.0},{"date":"2025-05-26","close":9490.0},{"date":"2025-05-27","close":9535.0},{"date":"2025-05-28","close":9780.0},{"date":"2025-05-29","close":9920.0},{"date":"2025-05-30","close":9635.0},{"date":"2025-06-02","close":9495.0},{"date":"2025-06-04","close":9870.0},{"date":"2025-06-05","close":9755.0},{"date":"2025-06-09","close":9635.0},{"date":"2025-06-10","close":9795.0},{"date":"2025-06-11","close":9725.0},{"date":"2025-06-12","close":9750.0},{"date":"2025-06-13","close":9485.0},{"date":"2025-06-16","close":9845.0},{"date":"2025-06-17","close":10095.0},{"date":"2025-06-18","close":10190.0},{"date":"2025-06-19","close":10750.0},{"date":"2025-06-20","close":10700.0},{"date":"2025-06-23","close":11000.0},{"date":"2025-06-24","close":11270.0},{"date":"2025-06-25","close":11025.0},{"date":"2025-06-26","close":10685.0},{"date":"2025-06-27","close":10960.0},{"date":"2025-06-30","close":10690.0},{"date":"2025-07-01","close":10780.0},{"date":"2025-07-02","close":10550.0},{"date":"2025-07-03","close":10765.0},{"date":"2025-07-04","close":10825.0},{"date":"2025-07-07","close":10800.0},{"date":"2025-07-08","close":10775.0},{"date":"2025-07-09","close":10750.0},{"date":"2025-07-10","close":10900.0},{"date":"2025-07-11","close":11025.0},{"date":"2025-07-14","close":10980.0},{"date":"2025-07-15","close":11300.0},{"date":"2025-07-16","close":11235.0},{"date":"2025-07-17","close":11660.0},{"date":"2025-07-18","close":11815.0},{"date":"2025-07-21","close":11780.0},{"date":"2025-07-22","close":11490.0},{"date":"2025-07-23","close":11365.0},{"date":"2025-07-24","close":11440.0},{"date":"2025-07-25","close":11415.0},{"date":"2025-07-28","close":11685.0},{"date":"2025-07-29","close":11650.0},{"date":"2025-07-30","close":11555.0},{"date":"2025-07-31","close":11890.0},{"date":"2025-08-01","close":11800.0},{"date":"2025-08-04","close":11460.0},{"date":"2025-08-05","close":11775.0},{"date":"2025-08-06","close":11745.0},{"date":"2025-08-07","close":11910.0},{"date":"2025-08-08","close":11980.0},{"date":"2025-08-11","close":12050.0},{"date":"2025-08-12","close":12050.0},{"date":"2025-08-13","close":12215.0},{"date":"2025-08-14","close":12015.0},{"date":"2025-08-18","close":11870.0},{"date":"2025-08-19","close":11915.0},{"date":"2025-08-20","close":11365.0},{"date":"2025-08-21","close":11430.0},{"date":"2025-08-22","close":11295.0},{"date":"2025-08-25","close":11555.0},{"date":"2025-08-26","close":11590.0},{"date":"2025-08-27","close":11740.0},{"date":"2025-08-28","close":11520.0},{"date":"2025-08-29","close":11785.0},{"date":"2025-09-01","close":11555.0},{"date":"2025-09-02","close":11525.0},{"date":"2025-09-03","close":11480.0},{"date":"2025-09-04","close":11505.0},{"date":"2025-09-05","close":11725.0},{"date":"2025-09-08","close":11825.0},{"date":"2025-09-09","close":11890.0},{"date":"2025-09-10","close":12160.0},{"date":"2025-09-11","close":12505.0},{"date":"2025-09-12","close":12530.0},{"date":"2025-09-15","close":12575.0},{"date":"2025-09-16","close":12680.0},{"date":"2025-09-17","close":12740.0},{"date":"2025-09-18","close":12935.0},{"date":"2025-09-19","close":13160.0},{"date":"2025-09-22","close":13325.0},{"date":"2025-09-23","close":13340.0},{"date":"2025-09-24","close":13105.0},{"date":"2025-09-25","close":12835.0},{"date":"2025-09-26","close":12805.0},{"date":"2025-09-29","close":12830.0},{"date":"2025-09-30","close":13005.0},{"date":"2025-10-01","close":13075.0},{"date":"2025-10-02","close":13275.0},{"date":"2025-10-10","close":13985.0},{"date":"2025-10-13","close":13575.0},{"date":"2025-10-14","close":13865.0},{"date":"2025-10-15","close":13805.0},{"date":"2025-10-16","close":14025.0},{"date":"2025-10-17","close":13770.0},{"date":"2025-10-20","close":13970.0},{"date":"2025-10-21","close":13900.0},{"date":"2025-10-22","close":14000.0},{"date":"2025-10-23","close":13390.0},{"date":"2025-10-24","close":13950.0},{"date":"2025-10-27","close":14525.0},{"date":"2025-10-28","close":14605.0},{"date":"2025-10-29","close":14975.0},{"date":"2025-10-30","close":15065.0},{"date":"2025-10-31","close":14905.0},{"date":"2025-11-03","close":14980.0},{"date":"2025-11-04","close":14880.0},{"date":"2025-11-05","close":14600.0},{"date":"2025-11-06","close":15020.0},{"date":"2025-11-07","close":14595.0},{"date":"2025-11-10","close":14880.0},{"date":"2025-11-11","close":15270.0},{"date":"2025-11-12","close":15115.0},{"date":"2025-11-13","close":15055.0},{"date":"2025-11-14","close":13880.0},{"date":"2025-11-17","close":14255.0},{"date":"2025-11-18","close":13885.0},{"date":"2025-11-19","close":13755.0},{"date":"2025-11-20","close":14350.0},{"date":"2025-11-21","close":13285.0},{"date":"2025-11-24","close":13385.0},{"date":"2025-11-25","close":13985.0},{"date":"2025-11-26","close":13975.0},{"date":"2025-11-27","close":14115.0},{"date":"2025-11-28","close":14305.0},{"date":"2025-12-01","close":14150.0},{"date":"2025-12-02","close":14040.0},{"date":"2025-12-03","close":14145.0},{"date":"2025-12-04","close":14175.0},{"date":"2025-12-05","close":14460.0},{"date":"2025-12-08","close":14560.0},{"date":"2025-12-09","close":14555.0},{"date":"2025-12-10","close":14705.0},{"date":"2025-12-11","close":14620.0},{"date":"2025-12-12","close":14865.0},{"date":"2025-12-15","close":14090.0},{"date":"2025-12-16","close":13825.0},{"date":"2025-12-17","close":14120.0},{"date":"2025-12-18","close":13590.0},{"date":"2025-12-19","close":13920.0},{"date":"2025-12-22","close":14535.0},{"date":"2025-12-23","close":14535.0},{"date":"2025-12-24","close":14290.0},{"date":"2025-12-26","close":14285.0},{"date":"2025-12-29","close":14000.0},{"date":"2025-12-30","close":13990.0},{"date":"2026-01-02","close":13950.0},{"date":"2026-01-05","close":14445.0},{"date":"2026-01-06","close":14560.0},{"date":"2026-01-07","close":14940.0},{"date":"2026-01-08","close":14905.0},{"date":"2026-01-09","close":14795.0},{"date":"2026-01-12","close":15110.0},{"date":"2026-01-13","close":15660.0},{"date":"2026-01-14","close":15710.0},{"date":"2026-01-15","close":15475.0},{"date":"2026-01-16","close":15790.0},{"date":"2026-01-19","close":15785.0},{"date":"2026-01-20","close":15745.0},{"date":"2026-01-21","close":15760.0},{"date":"2026-01-22","close":16065.0},{"date":"2026-01-23","close":16005.0},{"date":"2026-01-26","close":15490.0},{"date":"2026-01-27","close":15535.0},{"date":"2026-01-28","close":15990.0},{"date":"2026-01-29","close":16380.0},{"date":"2026-01-30","close":16185.0},{"date":"2026-02-02","close":15650.0},{"date":"2026-02-03","close":16360.0},{"date":"2026-02-04","close":16395.0},{"date":"2026-02-05","close":15470.0},{"date":"2026-02-06","close":15070.0},{"date":"2026-02-09","close":15655.0},{"date":"2026-02-10","close":15830.0},{"date":"2026-02-11","close":15510.0},{"date":"2026-02-12","close":15675.0},{"date":"2026-02-13","close":15435.0},{"date":"2026-02-19","close":15820.0},{"date":"2026-02-20","close":15915.0},{"date":"2026-02-23","close":15745.0},{"date":"2026-02-24","close":16070.0},{"date":"2026-02-25","close":16010.0},{"date":"2026-02-26","close":16220.0},{"date":"2026-02-27","close":15855.0},{"date":"2026-03-03","close":16175.0},{"date":"2026-03-04","close":15575.0},{"date":"2026-03-05","close":16075.0},{"date":"2026-03-06","close":15895.0},{"date":"2026-03-09","close":14845.0},{"date":"2026-03-10","close":15610.0},{"date":"2026-03-11","close":15890.0},{"date":"2026-03-12","close":16120.0},{"date":"2026-03-13","close":16000.0},{"date":"2026-03-16","close":16220.0},{"date":"2026-03-17","close":16310.0},{"date":"2026-03-18","close":16805.0},{"date":"2026-03-19","close":16805.0},{"date":"2026-03-20","close":17200.0},{"date":"2026-03-23","close":16255.0},{"date":"2026-03-24","close":16555.0},{"date":"2026-03-25","close":16925.0},{"date":"2026-03-26","close":16895.0},{"date":"2026-03-27","close":16185.0},{"date":"2026-03-30","close":15645.0},{"date":"2026-03-31","close":14880.0},{"date":"2026-04-01","close":15890.0},{"date":"2026-04-02","close":15810.0},{"date":"2026-04-03","close":16435.0},{"date":"2026-04-06","close":16530.0},{"date":"2026-04-07","close":16250.0},{"date":"2026-04-08","close":17105.0},{"date":"2026-04-09","close":17205.0},{"date":"2026-04-10","close":17580.0},{"date":"2026-04-13","close":17495.0},{"date":"2026-04-14","close":18255.0},{"date":"2026-04-15","close":18215.0},{"date":"2026-04-16","close":18245.0},{"date":"2026-04-17","close":18485.0},{"date":"2026-04-20","close":18460.0},{"date":"2026-04-21","close":18910.0},{"date":"2026-04-22","close":18910.0},{"date":"2026-04-23","close":19365.0},{"date":"2026-04-24","close":19815.0},{"date":"2026-04-27","close":20205.0},{"date":"2026-04-28","close":19630.0},{"date":"2026-04-29","close":19340.0},{"date":"2026-04-30","close":19850.0},{"date":"2026-05-04","close":20935.0},{"date":"2026-05-06","close":21965.0},{"date":"2026-05-07","close":21875.0},{"date":"2026-05-08","close":21580.0},{"date":"2026-05-11","close":22430.0},{"date":"2026-05-12","close":22745.0},{"date":"2026-05-13","close":22910.0},{"date":"2026-05-14","close":23080.0},{"date":"2026-05-15","close":22550.0},{"date":"2026-05-18","close":22100.0},{"date":"2026-05-19","close":21865.0},{"date":"2026-05-20","close":22120.0},{"date":"2026-05-21","close":22840.0},{"date":"2026-05-22","close":23540.0},{"date":"2026-05-26","close":23645.0},{"date":"2026-05-27","close":23855.0},{"date":"2026-05-28","close":23515.0},{"date":"2026-05-29","close":24375.0},{"date":"2026-06-01","close":24540.0},{"date":"2026-06-02","close":24710.0},{"date":"2026-06-04","close":25090.0},{"date":"2026-06-05","close":24715.0},{"date":"2026-06-08","close":22980.0},{"date":"2026-06-09","close":23730.0},{"date":"2026-06-10","close":22605.0},{"date":"2026-06-11","close":22620.0},{"date":"2026-06-12","close":23690.0},{"date":"2026-06-15","close":24795.0},{"date":"2026-06-16","close":25430.0},{"date":"2026-06-17","close":25125.0},{"date":"2026-06-18","close":25440.0},{"date":"2026-06-19","close":25930.0},{"date":"2026-06-22","close":26155.0},{"date":"2026-06-23","close":24905.0},{"date":"2026-06-24","close":25045.0},{"date":"2026-06-25","close":25805.0},{"date":"2026-06-26","close":24355.0},{"date":"2026-06-29","close":24245.0},{"date":"2026-06-30","close":25140.0},{"date":"2026-07-01","close":25690.0},{"date":"2026-07-02","close":24235.0},{"date":"2026-07-03","close":22990.0},{"date":"2026-07-06","close":23315.0},{"date":"2026-07-07","close":22800.0},{"date":"2026-07-08","close":21615.0},{"date":"2026-07-09","close":22480.0},{"date":"2026-07-10","close":22600.0},{"date":"2026-07-13","close":22030.0},{"date":"2026-07-14","close":21840.0},{"date":"2026-07-15","close":22480.0},{"date":"2026-07-16","close":21335.0},{"date":"2026-07-20","close":20050.0},{"date":"2026-07-21","close":20530.0},{"date":"2026-07-22","close":20890.0},{"date":"2026-07-23","close":20880.0},{"date":"2026-07-24","close":20430.0},{"date":"2026-07-27","close":20235.0},{"date":"2026-07-28","close":18665.0},{"date":"2026-07-29","close":17865.0},{"date":"2026-07-30","close":17470.0},{"date":"2026-07-31","close":19245.0},{"date":"2026-08-03","close":18830.0},{"date":"2026-08-04","close":19340.0},{"date":"2026-08-05","close":20050.0},{"date":"2026-08-06","close":19230.0},{"date":"2026-08-07","close":19265.0},{"date":"2026-08-10","close":19515.0},{"date":"2026-08-11","close":19175.0},{"date":"2026-08-12","close":19280.0},{"date":"2026-08-13","close":19685.0},{"date":"2026-08-14","close":19800.0},{"date":"2026-08-18","close":19520.0},{"date":"2026-08-19","close":18640.0},{"date":"2026-08-20","close":18565.0},{"date":"2026-08-21","close":18290.0},{"date":"2026-08-24","close":17790.0},{"date":"2026-08-25","close":17910.0},{"date":"2026-08-26","close":17800.0},{"date":"2026-08-27","close":18365.0},{"date":"2026-08-28","close":18300.0},{"date":"2026-08-31","close":17995.0},{"date":"2026-09-01","close":18275.0},{"date":"2026-09-02","close":17505.0},{"date":"2026-09-03","close":17510.0},{"date":"2026-09-04","close":17965.0},{"date":"2026-09-07","close":18035.0},{"date":"2026-09-08","close":18120.0},{"date":"2026-09-09","close":18220.0},{"date":"2026-09-10","close":18075.0},{"date":"2026-09-11","close":17905.0},{"date":"2026-09-14","close":17625.0},{"date":"2026-09-15","close":17890.0},{"date":"2026-09-16","close":18070.0},{"date":"2026-09-17","close":18490.0},{"date":"2026-09-18","close":19085.0},{"date":"2026-09-21","close":19355.0},{"date":"2026-09-22","close":19385.0},{"date":"2026-09-23","close":19775.0},{"date":"2026-09-28","close":19380.0},{"date":"2026-09-29","close":19175.0},{"date":"2026-09-30","close":19320.0},{"date":"2026-10-01","close":19795.0},{"date":"2026-10-02","close":19660.0},{"date":"2026-10-06","close":19810.0},{"date":"2026-10-07","close":19775.0},{"date":"2026-10-08","close":19430.0},{"date":"2026-10-12","close":19435.0},{"date":"2026-10-13","close":18715.0},{"date":"2026-10-14","close":18700.0},{"date":"2026-10-15","close":17455.0},{"date":"2026-10-16","close":17570.0},{"date":"2026-10-19","close":16850.0},{"date":"2026-10-20","close":16775.0},{"date":"2026-10-21","close":17085.0},{"date":"2026-10-22","close":16970.0},{"date":"2026-10-23","close":16615.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-15.0,"foreign_net":-2562.0,"institution_net":2577.0},{"date":"2026-10-21","retail_net":-3402.0,"foreign_net":814.0,"institution_net":2588.0},{"date":"2026-10-20","retail_net":-797.0,"foreign_net":-2224.0,"institution_net":3021.0},{"date":"2026-10-19","retail_net":36293.0,"foreign_net":-1884.0,"institution_net":-34409.0},{"date":"2026-10-16","retail_net":38879.0,"foreign_net":1443.0,"institution_net":-40322.0},{"date":"2026-10-15","retail_net":-5865.0,"foreign_net":-3604.0,"institution_net":9469.0},{"date":"2026-10-14","retail_net":794.0,"foreign_net":-1900.0,"institution_net":1106.0},{"date":"2026-10-13","retail_net":-26190.0,"foreign_net":3558.0,"institution_net":22632.0},{"date":"2026-10-12","retail_net":-34250.0,"foreign_net":-1533.0,"institution_net":35783.0},{"date":"2026-10-08","retail_net":14999.0,"foreign_net":679.0,"institution_net":-15678.0},{"date":"2026-10-07","retail_net":-7616.0,"foreign_net":-4345.0,"institution_net":11961.0},{"date":"2026-10-06","retail_net":-12502.0,"foreign_net":-740.0,"institution_net":13242.0},{"date":"2026-10-02","retail_net":53317.0,"foreign_net":644.0,"institution_net":-53961.0},{"date":"2026-10-01","retail_net":45832.0,"foreign_net":115.0,"institution_net":-45947.0},{"date":"2026-09-30","retail_net":3644.0,"foreign_net":-214.0,"institution_net":-3430.0},{"date":"2026-09-29","retail_net":10998.0,"foreign_net":1198.0,"institution_net":-12196.0},{"date":"2026-09-28","retail_net":14521.0,"foreign_net":-838.0,"institution_net":-13683.0},{"date":"2026-09-23","retail_net":-25818.0,"foreign_net":10104.0,"institution_net":15714.0},{"date":"2026-09-22","retail_net":34541.0,"foreign_net":-15659.0,"institution_net":-18882.0},{"date":"2026-09-21","retail_net":7088.0,"foreign_net":776.0,"institution_net":-7864.0},{"date":"2026-09-18","retail_net":23634.0,"foreign_net":566.0,"institution_net":-24200.0},{"date":"2026-09-17","retail_net":4912.0,"foreign_net":3354.0,"institution_net":-8266.0},{"date":"2026-09-16","retail_net":-13551.0,"foreign_net":7530.0,"institution_net":6021.0},{"date":"2026-09-15","retail_net":-8560.0,"foreign_net":-6274.0,"institution_net":14834.0},{"date":"2026-09-14","retail_net":-16963.0,"foreign_net":-3367.0,"institution_net":20330.0},{"date":"2026-09-11","retail_net":-17604.0,"foreign_net":-15874.0,"institution_net":33478.0},{"date":"2026-09-10","retail_net":-23206.0,"foreign_net":-639.0,"institution_net":23845.0},{"date":"2026-09-09","retail_net":-7246.0,"foreign_net":1008.0,"institution_net":6238.0},{"date":"2026-09-08","retail_net":38695.0,"foreign_net":266.0,"institution_net":-38961.0},{"date":"2026-09-07","retail_net":23804.0,"foreign_net":16991.0,"institution_net":-40795.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":-15.0,"foreign_net":-2562.0,"institution_net":2577.0},"d3":{"retail_net":-4214.0,"foreign_net":-3972.0,"institution_net":8186.0},"d7":{"retail_net":65887.0,"foreign_net":-9917.0,"institution_net":-55970.0},"d14":{"retail_net":99477.0,"foreign_net":-11539.0,"institution_net":-87938.0},"d30":{"retail_net":148366.0,"foreign_net":-12611.0,"institution_net":-135755.0}},"analysis":"최근 5일 외국인 순매수 -4413.00, 기관 순매수 -6.65만. 30일 누적: 외국인 -1.26만, 기관 -13.58만.","foreign_flow":-4413.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-66545.0},"insider_trades":[],"price_analysis":{"current":16750.0,"low_30d":16465.0,"support":16818.5,"high_30d":20000.0,"change_1d":-1.3,"change_7d":-0.6,"change_30d":-7.6,"resistance":19646.5,"position_in_range":8.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 24 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":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_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"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":"KoAct 미국나스닥성장기업액티브","phase":"above-fold","symbol_resolved":true}