{"status":"ok","report":{"price_analysis":{"current":7480.0,"change_1d":2.9,"change_7d":-4.5,"change_30d":-11.4,"high_30d":8630.0,"low_30d":7140.0,"position_in_range":23.0,"support":7289.0,"resistance":8481.0},"summary":"TIGER 차이나증권(0133E0)은(는) Solactive China Securities Index (Price Return)를 추종하는 ETF입니다, 순자산 129억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 31.3로 약세 구간입니다. MACD(-259.24)가 시그널선(-226.59)을 하회합니다(데드크로스). 현재가가 SMA20(7890)과 SMA60(8446) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7306~8473 (현재 위치 15%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 31","rsi_14":31.339031339031337,"macd":-259.2375433253128,"macd_signal":-226.588103798058,"sma_20":7889.5,"sma_60":8446.366666666667,"bb_upper":8473.416946149022,"bb_lower":7305.583053850978,"atr_14":201.28571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2.00, 기관 순매수 8989.00. 30일 누적: 외국인 16.00, 기관 8437.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":2.0,"institutional_flow":8989.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":2234.0,"retail_net":-2234.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":6903.0,"retail_net":-6903.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-175.0,"retail_net":175.0},{"date":"2026-10-20","foreign_net":2.0,"institution_net":-194.0,"retail_net":192.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":221.0,"retail_net":-221.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":61.0,"retail_net":-61.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":338.0,"retail_net":-338.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":118.0,"retail_net":-118.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":17.0,"retail_net":-17.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":134.0,"retail_net":-134.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-285.0,"retail_net":285.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-2139.0,"retail_net":2139.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-865.0,"retail_net":865.0},{"date":"2026-10-02","foreign_net":2.0,"institution_net":-1072.0,"retail_net":1070.0},{"date":"2026-10-01","foreign_net":3.0,"institution_net":-68.0,"retail_net":65.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-1319.0,"retail_net":1319.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-44.0,"retail_net":44.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-7513.0,"retail_net":7513.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":444.0,"retail_net":-444.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":1442.0,"retail_net":-1442.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":11675.0,"retail_net":-11675.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":6038.0,"retail_net":-6038.0},{"date":"2026-09-17","foreign_net":6.0,"institution_net":-3414.0,"retail_net":3408.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-516.0,"retail_net":516.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-224.0,"retail_net":224.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-59.0,"retail_net":59.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":147.0,"retail_net":-147.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-328.0,"retail_net":328.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-925.0,"retail_net":925.0},{"date":"2026-09-08","foreign_net":3.0,"institution_net":-2195.0,"retail_net":2192.0}],"periods":{"d1":{"foreign_net":0,"institution_net":2234.0,"retail_net":-2234.0},"d3":{"foreign_net":0,"institution_net":8962.0,"retail_net":-8962.0},"d7":{"foreign_net":2.0,"institution_net":9388.0,"retail_net":-9390.0},"d14":{"foreign_net":4.0,"institution_net":5296.0,"retail_net":-5300.0},"d30":{"foreign_net":16.0,"institution_net":8437.0,"retail_net":-8453.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":31,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":31.3,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.4,"unit":"%","percentile":32,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"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},"meta":{"generated_at":"2026-10-24T00:26:18.150914+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"}}},"is_etf":true,"etf":{"base_index":"Solactive China Securities Index (Price Return)","issuer":"미래에셋자산운용","category":"","expense_ratio":0.49,"aum":12900000000.0,"aum_display":"129억","dividend_yield":null,"tracking_error":1.24,"holdings":[{"ticker":"","name":"CHINA GALAXY SECURITIES CO-H","weight":null},{"ticker":"","name":"HUAAN SECURITIES CO LTD-A","weight":null},{"ticker":"","name":"CSC FINANCIAL CO LTD-H","weight":null},{"ticker":"","name":"GF SECURITIES CO LTD-H","weight":null},{"ticker":"","name":"GUOTAI HAITONG SECURITIES-H","weight":null},{"ticker":"","name":"CHINA MERCHANTS SECURITIES-H","weight":null},{"ticker":"","name":"HUATAI SECURITIES CO LTD-H","weight":null},{"ticker":"","name":"EAST MONEY INFORMATION CO-A","weight":null},{"ticker":"","name":"CHINA INTERNATIONAL CAPITA-H","weight":null},{"ticker":"","name":"CITIC SECURITIES CO LTD-H","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":7480.0,"change_pct":2.89,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2026-02-03","close":9610.0},{"date":"2026-02-04","close":9925.0},{"date":"2026-02-05","close":9950.0},{"date":"2026-02-06","close":9890.0},{"date":"2026-02-09","close":9980.0},{"date":"2026-02-10","close":9920.0},{"date":"2026-02-11","close":9920.0},{"date":"2026-02-12","close":9765.0},{"date":"2026-02-13","close":9705.0},{"date":"2026-02-19","close":9740.0},{"date":"2026-02-20","close":9840.0},{"date":"2026-02-23","close":9935.0},{"date":"2026-02-24","close":9620.0},{"date":"2026-02-25","close":9570.0},{"date":"2026-02-26","close":9295.0},{"date":"2026-02-27","close":9350.0},{"date":"2026-03-03","close":9070.0},{"date":"2026-03-04","close":8725.0},{"date":"2026-03-05","close":8780.0},{"date":"2026-03-06","close":8915.0},{"date":"2026-03-09","close":8830.0},{"date":"2026-03-10","close":8930.0},{"date":"2026-03-11","close":8925.0},{"date":"2026-03-12","close":8820.0},{"date":"2026-03-13","close":8940.0},{"date":"2026-03-16","close":8880.0},{"date":"2026-03-17","close":9135.0},{"date":"2026-03-18","close":9070.0},{"date":"2026-03-19","close":9000.0},{"date":"2026-03-20","close":8985.0},{"date":"2026-03-23","close":8505.0},{"date":"2026-03-24","close":8630.0},{"date":"2026-03-25","close":8700.0},{"date":"2026-03-26","close":8535.0},{"date":"2026-03-27","close":8670.0},{"date":"2026-03-30","close":8495.0},{"date":"2026-03-31","close":8480.0},{"date":"2026-04-01","close":8590.0},{"date":"2026-04-02","close":8455.0},{"date":"2026-04-03","close":8400.0},{"date":"2026-04-06","close":8310.0},{"date":"2026-04-07","close":8310.0},{"date":"2026-04-08","close":8615.0},{"date":"2026-04-09","close":8490.0},{"date":"2026-04-10","close":8900.0},{"date":"2026-04-13","close":8820.0},{"date":"2026-04-14","close":8950.0},{"date":"2026-04-15","close":8950.0},{"date":"2026-04-16","close":9095.0},{"date":"2026-04-17","close":9110.0},{"date":"2026-04-20","close":9085.0},{"date":"2026-04-21","close":9020.0},{"date":"2026-04-22","close":9115.0},{"date":"2026-04-23","close":8995.0},{"date":"2026-04-24","close":8890.0},{"date":"2026-04-27","close":8865.0},{"date":"2026-04-28","close":8870.0},{"date":"2026-04-29","close":9050.0},{"date":"2026-04-30","close":9085.0},{"date":"2026-05-04","close":9225.0},{"date":"2026-05-06","close":9040.0},{"date":"2026-05-07","close":9150.0},{"date":"2026-05-08","close":9140.0},{"date":"2026-05-11","close":9272.0},{"date":"2026-05-12","close":9375.0},{"date":"2026-05-13","close":9300.0},{"date":"2026-05-14","close":9170.0},{"date":"2026-05-15","close":8960.0},{"date":"2026-05-18","close":8900.0},{"date":"2026-05-19","close":8940.0},{"date":"2026-05-20","close":8900.0},{"date":"2026-05-21","close":9170.0},{"date":"2026-05-22","close":9080.0},{"date":"2026-05-26","close":9090.0},{"date":"2026-05-27","close":9000.0},{"date":"2026-05-28","close":8825.0},{"date":"2026-05-29","close":8970.0},{"date":"2026-06-01","close":8930.0},{"date":"2026-06-02","close":8915.0},{"date":"2026-06-04","close":8930.0},{"date":"2026-06-05","close":8860.0},{"date":"2026-06-08","close":8690.0},{"date":"2026-06-09","close":8780.0},{"date":"2026-06-10","close":8715.0},{"date":"2026-06-11","close":8680.0},{"date":"2026-06-12","close":8990.0},{"date":"2026-06-15","close":9235.0},{"date":"2026-06-16","close":9385.0},{"date":"2026-06-17","close":9390.0},{"date":"2026-06-18","close":9355.0},{"date":"2026-06-19","close":9270.0},{"date":"2026-06-22","close":10090.0},{"date":"2026-06-23","close":10075.0},{"date":"2026-06-24","close":9895.0},{"date":"2026-06-25","close":10065.0},{"date":"2026-06-26","close":9850.0},{"date":"2026-06-29","close":9900.0},{"date":"2026-06-30","close":9965.0},{"date":"2026-07-01","close":10245.0},{"date":"2026-07-02","close":10250.0},{"date":"2026-07-03","close":10300.0},{"date":"2026-07-06","close":10145.0},{"date":"2026-07-07","close":9850.0},{"date":"2026-07-08","close":9545.0},{"date":"2026-07-09","close":9665.0},{"date":"2026-07-10","close":9470.0},{"date":"2026-07-13","close":9175.0},{"date":"2026-07-14","close":9260.0},{"date":"2026-07-15","close":9640.0},{"date":"2026-07-16","close":9465.0},{"date":"2026-07-20","close":9160.0},{"date":"2026-07-21","close":9365.0},{"date":"2026-07-22","close":9410.0},{"date":"2026-07-23","close":9545.0},{"date":"2026-07-24","close":9235.0},{"date":"2026-07-27","close":9245.0},{"date":"2026-07-28","close":8860.0},{"date":"2026-07-29","close":8995.0},{"date":"2026-07-30","close":8935.0},{"date":"2026-07-31","close":9065.0},{"date":"2026-08-03","close":8880.0},{"date":"2026-08-04","close":8925.0},{"date":"2026-08-05","close":9150.0},{"date":"2026-08-06","close":8970.0},{"date":"2026-08-07","close":8985.0},{"date":"2026-08-10","close":9010.0},{"date":"2026-08-11","close":8910.0},{"date":"2026-08-12","close":8865.0},{"date":"2026-08-13","close":8975.0},{"date":"2026-08-14","close":8765.0},{"date":"2026-08-18","close":8775.0},{"date":"2026-08-19","close":8530.0},{"date":"2026-08-20","close":8567.0},{"date":"2026-08-21","close":8630.0},{"date":"2026-08-24","close":8510.0},{"date":"2026-08-25","close":8510.0},{"date":"2026-08-26","close":8880.0},{"date":"2026-08-27","close":8935.0},{"date":"2026-08-28","close":9015.0},{"date":"2026-08-31","close":8850.0},{"date":"2026-09-01","close":8995.0},{"date":"2026-09-02","close":8640.0},{"date":"2026-09-03","close":8685.0},{"date":"2026-09-04","close":8920.0},{"date":"2026-09-07","close":8630.0},{"date":"2026-09-08","close":8445.0},{"date":"2026-09-09","close":8360.0},{"date":"2026-09-10","close":8420.0},{"date":"2026-09-11","close":8220.0},{"date":"2026-09-14","close":8190.0},{"date":"2026-09-15","close":8195.0},{"date":"2026-09-16","close":8360.0},{"date":"2026-09-17","close":8275.0},{"date":"2026-09-18","close":8440.0},{"date":"2026-09-21","close":8480.0},{"date":"2026-09-22","close":8490.0},{"date":"2026-09-23","close":8375.0},{"date":"2026-09-28","close":8070.0},{"date":"2026-09-29","close":8110.0},{"date":"2026-09-30","close":8115.0},{"date":"2026-10-01","close":8135.0},{"date":"2026-10-02","close":7935.0},{"date":"2026-10-06","close":7975.0},{"date":"2026-10-07","close":7950.0},{"date":"2026-10-08","close":7735.0},{"date":"2026-10-12","close":7900.0},{"date":"2026-10-13","close":7945.0},{"date":"2026-10-14","close":7875.0},{"date":"2026-10-15","close":7850.0},{"date":"2026-10-16","close":7740.0},{"date":"2026-10-19","close":7830.0},{"date":"2026-10-20","close":7530.0},{"date":"2026-10-21","close":7480.0},{"date":"2026-10-22","close":7270.0},{"date":"2026-10-23","close":7140.0}],"chart_data":[{"date":"2026-02-03","open":9740,"high":9755,"low":9470,"close":9610,"volume":216924},{"date":"2026-02-04","open":9700,"high":9925,"low":9640,"close":9925,"volume":164548},{"date":"2026-02-05","open":9860,"high":9975,"low":9765,"close":9950,"volume":232291},{"date":"2026-02-06","open":10000,"high":10055,"low":9775,"close":9890,"volume":91983},{"date":"2026-02-09","open":9870,"high":10020,"low":9845,"close":9980,"volume":102327},{"date":"2026-02-10","open":9980,"high":10025,"low":9895,"close":9920,"volume":35868},{"date":"2026-02-11","open":10050,"high":10050,"low":9850,"close":9920,"volume":30070},{"date":"2026-02-12","open":9965,"high":9965,"low":9675,"close":9765,"volume":135117},{"date":"2026-02-13","open":9765,"high":9890,"low":9600,"close":9705,"volume":81657},{"date":"2026-02-19","open":9730,"high":9835,"low":9720,"close":9740,"volume":94367},{"date":"2026-02-20","open":9800,"high":9900,"low":9620,"close":9840,"volume":96858},{"date":"2026-02-23","open":9900,"high":9955,"low":9855,"close":9935,"volume":113045},{"date":"2026-02-24","open":9935,"high":9985,"low":9565,"close":9620,"volume":253118},{"date":"2026-02-25","open":9620,"high":9730,"low":9565,"close":9570,"volume":91398,"rsi_14":48.53},{"date":"2026-02-26","open":9565,"high":9570,"low":9240,"close":9295,"volume":184120,"rsi_14":40.37},{"date":"2026-02-27","open":9350,"high":9350,"low":9220,"close":9350,"volume":23232,"rsi_14":29.09},{"date":"2026-03-03","open":9220,"high":9325,"low":9070,"close":9070,"volume":55062,"rsi_14":23.01},{"date":"2026-03-04","open":8990,"high":9140,"low":8610,"close":8725,"volume":77119,"rsi_14":19.58},{"date":"2026-03-05","open":9020,"high":9020,"low":8740,"close":8780,"volume":45227,"rsi_14":18.09},{"date":"2026-03-06","open":8690,"high":9035,"low":8685,"close":8915,"volume":53115,"rsi_14":24.3,"sma_20":9575.25},{"date":"2026-03-09","open":8870,"high":8890,"low":8720,"close":8830,"volume":37315,"rsi_14":23.28,"sma_20":9536.25},{"date":"2026-03-10","open":8945,"high":8990,"low":8890,"close":8930,"volume":46974,"rsi_14":28.97,"sma_20":9486.5},{"date":"2026-03-11","open":8930,"high":9020,"low":8870,"close":8925,"volume":33553,"rsi_14":29.79,"sma_20":9435.25},{"date":"2026-03-12","open":8925,"high":9020,"low":8810,"close":8820,"volume":17325,"rsi_14":27.0,"sma_20":9381.75},{"date":"2026-03-13","open":8820,"high":9010,"low":8700,"close":8940,"volume":20548,"rsi_14":27.72,"sma_20":9329.75},{"date":"2026-03-16","open":8970,"high":8970,"low":8780,"close":8880,"volume":19562,"rsi_14":23.43,"sma_20":9277.75},{"date":"2026-03-17","open":9070,"high":9360,"low":8910,"close":9135,"volume":43351,"rsi_14":37.4,"sma_20":9238.5},{"date":"2026-03-18","open":9135,"high":9135,"low":9000,"close":9070,"volume":35838,"rsi_14":37.11,"sma_20":9203.75},{"date":"2026-03-19","open":9065,"high":9080,"low":8810,"close":9000,"volume":44839,"rsi_14":41.5,"sma_20":9168.5},{"date":"2026-03-20","open":8995,"high":9040,"low":8915,"close":8985,"volume":18694,"rsi_14":39.23,"sma_20":9130.75},{"date":"2026-03-23","open":8980,"high":8980,"low":8505,"close":8505,"volume":44396,"rsi_14":35.09,"sma_20":9064.0},{"date":"2026-03-24","open":8600,"high":8750,"low":8480,"close":8630,"volume":10179,"rsi_14":47.16,"sma_20":8998.75},{"date":"2026-03-25","open":8585,"high":8790,"low":8585,"close":8700,"volume":7680,"rsi_14":47.63,"sma_20":8952.75},{"date":"2026-03-26","open":8635,"high":8850,"low":8385,"close":8535,"volume":18332,"rsi_14":38.95,"sma_20":8901.0},{"date":"2026-03-27","open":8535,"high":8670,"low":8390,"close":8670,"volume":38432,"rsi_14":45.48,"sma_20":8869.75},{"date":"2026-03-30","open":8600,"high":8600,"low":8395,"close":8495,"volume":7720,"rsi_14":38.21,"sma_20":8827.0},{"date":"2026-03-31","open":8540,"high":8700,"low":8480,"close":8480,"volume":18609,"rsi_14":38.01,"sma_20":8797.5},{"date":"2026-04-01","open":8570,"high":8590,"low":8470,"close":8590,"volume":57335,"rsi_14":43.82,"sma_20":8790.75},{"date":"2026-04-02","open":8590,"high":8670,"low":8425,"close":8455,"volume":16012,"rsi_14":37.07,"sma_20":8774.5},{"date":"2026-04-03","open":8635,"high":8635,"low":8250,"close":8400,"volume":37026,"rsi_14":37.17,"sma_20":8748.75},{"date":"2026-04-06","open":8595,"high":8595,"low":8305,"close":8310,"volume":5704,"rsi_14":25.81,"sma_20":8722.75},{"date":"2026-04-07","open":8320,"high":8525,"low":8310,"close":8310,"volume":4850,"rsi_14":26.83,"sma_20":8691.75},{"date":"2026-04-08","open":8360,"high":8680,"low":8360,"close":8615,"volume":19606,"rsi_14":39.73,"sma_20":8676.25},{"date":"2026-04-09","open":8615,"high":8695,"low":8490,"close":8490,"volume":11100,"rsi_14":37.53,"sma_20":8659.75},{"date":"2026-04-10","open":8495,"high":8990,"low":8490,"close":8900,"volume":20178,"rsi_14":60.31,"sma_20":8657.75},{"date":"2026-04-13","open":8635,"high":8840,"low":8635,"close":8820,"volume":4273,"rsi_14":55.08,"sma_20":8654.75},{"date":"2026-04-14","open":8850,"high":9120,"low":8850,"close":8950,"volume":19841,"rsi_14":56.48,"sma_20":8645.5},{"date":"2026-04-15","open":9055,"high":9165,"low":8950,"close":8950,"volume":18438,"rsi_14":61.76,"sma_20":8639.5},{"date":"2026-04-16","open":8890,"high":9165,"low":8750,"close":9095,"volume":17893,"rsi_14":61.97,"sma_20":8644.25},{"date":"2026-04-17","open":9120,"high":9140,"low":8980,"close":9110,"volume":14924,"rsi_14":69.04,"sma_20":8650.5},{"date":"2026-04-20","open":9110,"high":9225,"low":9085,"close":9085,"volume":5122,"rsi_14":68.62,"sma_20":8679.5},{"date":"2026-04-21","open":9085,"high":9195,"low":8935,"close":9020,"volume":20118,"rsi_14":63.61,"sma_20":8699.0},{"date":"2026-04-22","open":9100,"high":9180,"low":8770,"close":9115,"volume":40239,"rsi_14":71.43,"sma_20":8719.75},{"date":"2026-04-23","open":9170,"high":9180,"low":8975,"close":8995,"volume":17691,"rsi_14":68.54,"sma_20":8742.75},{"date":"2026-04-24","open":9180,"high":9180,"low":8785,"close":8890,"volume":10756,"rsi_14":67.9,"sma_20":8753.75},{"date":"2026-04-27","open":8900,"high":9090,"low":8815,"close":8865,"volume":17598,"rsi_14":66.87,"sma_20":8772.25},{"date":"2026-04-28","open":9100,"high":9100,"low":8870,"close":8870,"volume":5721,"rsi_14":59.48,"sma_20":8791.75},{"date":"2026-04-29","open":8875,"high":9050,"low":8875,"close":9050,"volume":5677,"rsi_14":70.0,"sma_20":8814.75},{"date":"2026-04-30","open":9140,"high":9350,"low":9050,"close":9085,"volume":10851,"rsi_14":59.02,"sma_20":8846.25},{"date":"2026-05-04","open":9390,"high":9390,"low":9110,"close":9225,"volume":11940,"rsi_14":68.66,"sma_20":8887.5,"sma_60":9070.5},{"date":"2026-05-06","open":9220,"high":9295,"low":9020,"close":9040,"volume":31801,"rsi_14":53.95,"sma_20":8924.0,"sma_60":9061.0},{"date":"2026-05-07","open":9040,"high":9150,"low":8935,"close":9150,"volume":19023,"rsi_14":58.0,"sma_20":8966.0,"sma_60":9048.08},{"date":"2026-05-08","open":9110,"high":9350,"low":9110,"close":9140,"volume":7796,"rsi_14":52.02,"sma_20":8992.25,"sma_60":9034.58},{"date":"2026-05-11","open":9140,"high":9365,"low":8865,"close":9272,"volume":27027,"rsi_14":56.57,"sma_20":9031.35,"sma_60":9024.28},{"date":"2026-05-12","open":9275,"high":9550,"low":9272,"close":9375,"volume":52858,"rsi_14":61.07,"sma_20":9055.1,"sma_60":9014.2},{"date":"2026-05-13","open":9300,"high":9590,"low":9300,"close":9300,"volume":50810,"rsi_14":60.61,"sma_20":9079.1,"sma_60":9003.87},{"date":"2026-05-14","open":9310,"high":9580,"low":9170,"close":9170,"volume":34891,"rsi_14":52.03,"sma_20":9090.1,"sma_60":8991.37},{"date":"2026-05-15","open":9505,"high":9505,"low":8960,"close":8960,"volume":10760,"rsi_14":48.79,"sma_20":9090.6,"sma_60":8977.95},{"date":"2026-05-18","open":9100,"high":9100,"low":8865,"close":8900,"volume":3784,"rsi_14":50.36,"sma_20":9080.85,"sma_60":8964.53},{"date":"2026-05-19","open":8860,"high":9150,"low":8860,"close":8940,"volume":16011,"rsi_14":52.65,"sma_20":9072.35,"sma_60":8951.2},{"date":"2026-05-20","open":8950,"high":9250,"low":8865,"close":8900,"volume":7917,"rsi_14":51.03,"sma_20":9063.1,"sma_60":8935.53},{"date":"2026-05-21","open":8900,"high":9530,"low":8750,"close":9170,"volume":33204,"rsi_14":53.9,"sma_20":9070.6,"sma_60":8922.78},{"date":"2026-05-22","open":9215,"high":9355,"low":9050,"close":9080,"volume":11432,"rsi_14":49.84,"sma_20":9068.85,"sma_60":8913.78},{"date":"2026-05-26","open":9145,"high":9395,"low":9055,"close":9090,"volume":15703,"rsi_14":45.39,"sma_20":9073.6,"sma_60":8905.78},{"date":"2026-05-27","open":9090,"high":9290,"low":9000,"close":9000,"volume":6059,"rsi_14":48.54,"sma_20":9079.1,"sma_60":8900.87},{"date":"2026-05-28","open":9000,"high":9240,"low":8725,"close":8825,"volume":15262,"rsi_14":38.68,"sma_20":9077.1,"sma_60":8892.12},{"date":"2026-05-29","open":8825,"high":9110,"low":8540,"close":8970,"volume":9015,"rsi_14":44.59,"sma_20":9082.1,"sma_60":8890.45},{"date":"2026-06-01","open":8975,"high":9105,"low":8885,"close":8930,"volume":17096,"rsi_14":38.43,"sma_20":9076.1,"sma_60":8893.87},{"date":"2026-06-02","open":8930,"high":9040,"low":8670,"close":8915,"volume":47157,"rsi_14":33.45,"sma_20":9067.6,"sma_60":8896.12},{"date":"2026-06-04","open":9060,"high":9060,"low":8515,"close":8930,"volume":11125,"rsi_14":36.09,"sma_20":9052.85,"sma_60":8896.37},{"date":"2026-06-05","open":8925,"high":9110,"low":8670,"close":8860,"volume":19661,"rsi_14":37.8,"sma_20":9043.85,"sma_60":8896.87},{"date":"2026-06-08","open":8855,"high":8855,"low":8560,"close":8690,"volume":8120,"rsi_14":39.02,"sma_20":9020.85,"sma_60":8892.87},{"date":"2026-06-09","open":8795,"high":8795,"low":8650,"close":8780,"volume":2247,"rsi_14":45.24,"sma_20":9002.85,"sma_60":8890.45},{"date":"2026-06-10","open":9200,"high":9200,"low":8705,"close":8715,"volume":1246,"rsi_14":41.25,"sma_20":8975.0,"sma_60":8888.7},{"date":"2026-06-11","open":8995,"high":8995,"low":8650,"close":8680,"volume":1486,"rsi_14":41.41,"sma_20":8940.25,"sma_60":8884.37},{"date":"2026-06-12","open":8690,"high":9095,"low":8690,"close":8990,"volume":9783,"rsi_14":43.18,"sma_20":8924.75,"sma_60":8886.2},{"date":"2026-06-15","open":9175,"high":9465,"low":8900,"close":9235,"volume":16807,"rsi_14":55.25,"sma_20":8928.0,"sma_60":8887.87},{"date":"2026-06-16","open":9385,"high":9400,"low":9200,"close":9385,"volume":20413,"rsi_14":59.13,"sma_20":8949.25,"sma_60":8893.12},{"date":"2026-06-17","open":9400,"high":9480,"low":9375,"close":9390,"volume":19932,"rsi_14":62.75,"sma_20":8973.75,"sma_60":8899.62},{"date":"2026-06-18","open":9390,"high":9450,"low":9355,"close":9355,"volume":1432,"rsi_14":69.06,"sma_20":8994.5,"sma_60":8905.78},{"date":"2026-06-19","open":9385,"high":9385,"low":9190,"close":9270,"volume":4358,"rsi_14":61.28,"sma_20":9013.0,"sma_60":8918.53},{"date":"2026-06-22","open":9270,"high":10090,"low":9150,"close":10090,"volume":63715,"rsi_14":77.49,"sma_20":9059.0,"sma_60":8942.87},{"date":"2026-06-23","open":10090,"high":10360,"low":9950,"close":10075,"volume":80291,"rsi_14":77.49,"sma_20":9108.75,"sma_60":8965.78},{"date":"2026-06-24","open":10075,"high":10485,"low":9525,"close":9895,"volume":13723,"rsi_14":71.21,"sma_20":9149.0,"sma_60":8988.45},{"date":"2026-06-25","open":9950,"high":10250,"low":9840,"close":10065,"volume":13443,"rsi_14":75.37,"sma_20":9202.25,"sma_60":9011.7},{"date":"2026-06-26","open":10540,"high":10540,"low":9825,"close":9850,"volume":5991,"rsi_14":73.97,"sma_20":9253.5,"sma_60":9034.28},{"date":"2026-06-29","open":9560,"high":10105,"low":9560,"close":9900,"volume":11879,"rsi_14":73.53,"sma_20":9300.0,"sma_60":9057.95},{"date":"2026-06-30","open":10090,"high":10090,"low":9795,"close":9965,"volume":59451,"rsi_14":76.26,"sma_20":9351.75,"sma_60":9080.87},{"date":"2026-07-01","open":9955,"high":10400,"low":9860,"close":10245,"volume":10881,"rsi_14":79.81,"sma_20":9418.25,"sma_60":9110.7},{"date":"2026-07-02","open":10240,"high":10505,"low":10120,"close":10250,"volume":16310,"rsi_14":77.16,"sma_20":9484.25,"sma_60":9141.53},{"date":"2026-07-03","open":10250,"high":10300,"low":10030,"close":10300,"volume":12136,"rsi_14":75.06,"sma_20":9556.25,"sma_60":9174.7},{"date":"2026-07-06","open":10295,"high":10490,"low":9985,"close":10145,"volume":5386,"rsi_14":67.84,"sma_20":9629.0,"sma_60":9205.28},{"date":"2026-07-07","open":10145,"high":10195,"low":9725,"close":9850,"volume":1556,"rsi_14":59.5,"sma_20":9682.5,"sma_60":9225.87},{"date":"2026-07-08","open":9820,"high":9830,"low":9515,"close":9545,"volume":3513,"rsi_14":53.53,"sma_20":9724.0,"sma_60":9243.45},{"date":"2026-07-09","open":9545,"high":9945,"low":9455,"close":9665,"volume":5077,"rsi_14":57.25,"sma_20":9773.25,"sma_60":9256.2},{"date":"2026-07-10","open":9665,"high":9900,"low":9435,"close":9470,"volume":23032,"rsi_14":35.24,"sma_20":9797.25,"sma_60":9267.03},{"date":"2026-07-13","open":9850,"high":9850,"low":9175,"close":9175,"volume":5804,"rsi_14":31.09,"sma_20":9794.25,"sma_60":9270.78},{"date":"2026-07-14","open":9175,"high":9450,"low":8675,"close":9260,"volume":21928,"rsi_14":36.11,"sma_20":9788.0,"sma_60":9275.95},{"date":"2026-07-15","open":9260,"high":9735,"low":9260,"close":9640,"volume":8313,"rsi_14":41.48,"sma_20":9800.5,"sma_60":9285.03},{"date":"2026-07-16","open":9640,"high":9665,"low":9460,"close":9465,"volume":1187,"rsi_14":42.16,"sma_20":9806.0,"sma_60":9290.95},{"date":"2026-07-20","open":9460,"high":9460,"low":9135,"close":9160,"volume":5473,"rsi_14":36.35,"sma_20":9800.5,"sma_60":9292.2},{"date":"2026-07-21","open":9220,"high":9510,"low":9220,"close":9365,"volume":2076,"rsi_14":39.47,"sma_20":9764.25,"sma_60":9297.95},{"date":"2026-07-22","open":9465,"high":9565,"low":9410,"close":9410,"volume":3832,"rsi_14":34.03,"sma_20":9731.0,"sma_60":9302.87},{"date":"2026-07-23","open":9215,"high":9605,"low":9215,"close":9545,"volume":5835,"rsi_14":37.16,"sma_20":9713.5,"sma_60":9312.03},{"date":"2026-07-24","open":9550,"high":9565,"low":9210,"close":9235,"volume":40631,"rsi_14":32.28,"sma_20":9672.0,"sma_60":9317.78},{"date":"2026-07-27","open":9235,"high":9275,"low":9145,"close":9245,"volume":609,"rsi_14":34.27,"sma_20":9641.75,"sma_60":9324.12},{"date":"2026-07-28","open":9245,"high":9300,"low":8860,"close":8860,"volume":9607,"rsi_14":33.22,"sma_20":9589.75,"sma_60":9323.95},{"date":"2026-07-29","open":8860,"high":9095,"low":8845,"close":8995,"volume":6578,"rsi_14":40.11,"sma_20":9541.25,"sma_60":9323.03},{"date":"2026-07-30","open":8990,"high":9120,"low":8840,"close":8935,"volume":1340,"rsi_14":36.58,"sma_20":9475.75,"sma_60":9320.53},{"date":"2026-07-31","open":8935,"high":9185,"low":8855,"close":9065,"volume":92343,"rsi_14":42.37,"sma_20":9416.5,"sma_60":9317.87,"sma_120":9194.18},{"date":"2026-08-03","open":9005,"high":9055,"low":8850,"close":8880,"volume":2778,"rsi_14":44.2,"sma_20":9345.5,"sma_60":9315.2,"sma_120":9188.1},{"date":"2026-08-04","open":8915,"high":8985,"low":8850,"close":8925,"volume":11484,"rsi_14":43.31,"sma_20":9284.5,"sma_60":9311.45,"sma_120":9179.77},{"date":"2026-08-05","open":8955,"high":9155,"low":8955,"close":9150,"volume":4417,"rsi_14":39.57,"sma_20":9249.5,"sma_60":9311.62,"sma_120":9173.1},{"date":"2026-08-06","open":9135,"high":9135,"low":8900,"close":8970,"volume":11834,"rsi_14":39.49,"sma_20":9220.75,"sma_60":9306.58,"sma_120":9165.43},{"date":"2026-08-07","open":9030,"high":9035,"low":8885,"close":8985,"volume":724,"rsi_14":45.76,"sma_20":9186.75,"sma_60":9300.08,"sma_120":9157.14},{"date":"2026-08-10","open":8990,"high":9180,"low":8955,"close":9010,"volume":12395,"rsi_14":40.58,"sma_20":9163.75,"sma_60":9295.25,"sma_120":9149.56},{"date":"2026-08-11","open":9000,"high":9070,"low":8910,"close":8910,"volume":8214,"rsi_14":37.11,"sma_20":9150.5,"sma_60":9290.92,"sma_120":9141.14},{"date":"2026-08-12","open":8905,"high":8905,"low":8785,"close":8865,"volume":7493,"rsi_14":31.62,"sma_20":9130.75,"sma_60":9289.33,"sma_120":9133.64},{"date":"2026-08-13","open":8865,"high":9065,"low":8865,"close":8975,"volume":5734,"rsi_14":42.12,"sma_20":9097.5,"sma_60":9290.58,"sma_120":9127.56},{"date":"2026-08-14","open":8945,"high":8950,"low":8750,"close":8765,"volume":6491,"rsi_14":37.03,"sma_20":9062.5,"sma_60":9287.67,"sma_120":9119.43},{"date":"2026-08-18","open":8910,"high":8930,"low":8700,"close":8775,"volume":730,"rsi_14":47.12,"sma_20":9043.25,"sma_60":9285.58,"sma_120":9110.56},{"date":"2026-08-19","open":8865,"high":8865,"low":8530,"close":8530,"volume":2691,"rsi_14":35.33,"sma_20":9001.5,"sma_60":9274.92,"sma_120":9098.85},{"date":"2026-08-20","open":8550,"high":8640,"low":8475,"close":8567,"volume":9447,"rsi_14":38.22,"sma_20":8959.35,"sma_60":9266.37,"sma_120":9090.08},{"date":"2026-08-21","open":8550,"high":8645,"low":8470,"close":8630,"volume":605,"rsi_14":35.45,"sma_20":8913.6,"sma_60":9258.7,"sma_120":9082.24},{"date":"2026-08-24","open":8590,"high":8660,"low":8500,"close":8510,"volume":2165,"rsi_14":37.06,"sma_20":8877.35,"sma_60":9250.53,"sma_120":9075.7},{"date":"2026-08-25","open":8575,"high":8575,"low":8435,"close":8510,"volume":4562,"rsi_14":35.02,"sma_20":8840.6,"sma_60":9245.28,"sma_120":9068.7},{"date":"2026-08-26","open":8515,"high":8965,"low":8485,"close":8880,"volume":7843,"rsi_14":41.18,"sma_20":8841.6,"sma_60":9243.78,"sma_120":9067.12},{"date":"2026-08-27","open":8970,"high":8975,"low":8785,"close":8935,"volume":8524,"rsi_14":48.75,"sma_20":8838.6,"sma_60":9243.87,"sma_120":9068.87},{"date":"2026-08-28","open":8995,"high":9065,"low":8990,"close":9015,"volume":11337,"rsi_14":51.02,"sma_20":8842.6,"sma_60":9245.53,"sma_120":9070.83},{"date":"2026-08-31","open":9035,"high":9035,"low":8805,"close":8850,"volume":4279,"rsi_14":45.03,"sma_20":8831.85,"sma_60":9244.2,"sma_120":9070.28},{"date":"2026-09-01","open":8880,"high":9010,"low":8880,"close":8995,"volume":781,"rsi_14":52.57,"sma_20":8837.6,"sma_60":9246.45,"sma_120":9071.66},{"date":"2026-09-02","open":9000,"high":9000,"low":8640,"close":8640,"volume":1734,"rsi_14":44.27,"sma_20":8823.35,"sma_60":9245.62,"sma_120":9069.24},{"date":"2026-09-03","open":8640,"high":8815,"low":8620,"close":8685,"volume":2983,"rsi_14":42.37,"sma_20":8800.1,"sma_60":9244.03,"sma_120":9067.24},{"date":"2026-09-04","open":8675,"high":9020,"low":8675,"close":8920,"volume":52034,"rsi_14":54.03,"sma_20":8797.6,"sma_60":9247.45,"sma_120":9068.08},{"date":"2026-09-07","open":8820,"high":8820,"low":8630,"close":8630,"volume":1304,"rsi_14":46.71,"sma_20":8779.85,"sma_60":9246.62,"sma_120":9065.49},{"date":"2026-09-08","open":8630,"high":8630,"low":8445,"close":8445,"volume":3071,"rsi_14":48.02,"sma_20":8751.6,"sma_60":9237.53,"sma_120":9061.87},{"date":"2026-09-09","open":8415,"high":8460,"low":8315,"close":8360,"volume":1045,"rsi_14":45.28,"sma_20":8724.1,"sma_60":9222.95,"sma_120":9055.41},{"date":"2026-09-10","open":8495,"high":8495,"low":8350,"close":8420,"volume":5488,"rsi_14":45.21,"sma_20":8701.85,"sma_60":9206.87,"sma_120":9049.99},{"date":"2026-09-11","open":8470,"high":8520,"low":8165,"close":8220,"volume":7924,"rsi_14":43.61,"sma_20":8664.1,"sma_60":9187.37,"sma_120":9043.49},{"date":"2026-09-14","open":8250,"high":8265,"low":8150,"close":8190,"volume":391,"rsi_14":43.04,"sma_20":8635.35,"sma_60":9167.95,"sma_120":9036.87},{"date":"2026-09-15","open":8190,"high":8235,"low":8170,"close":8195,"volume":979,"rsi_14":32.3,"sma_20":8606.35,"sma_60":9150.03,"sma_120":9034.28},{"date":"2026-09-16","open":8275,"high":8360,"low":8195,"close":8360,"volume":6066,"rsi_14":35.94,"sma_20":8597.85,"sma_60":9121.2,"sma_120":9032.03},{"date":"2026-09-17","open":8350,"high":8425,"low":8240,"close":8275,"volume":3480,"rsi_14":31.95,"sma_20":8583.25,"sma_60":9091.2,"sma_120":9028.49},{"date":"2026-09-18","open":8320,"high":8515,"low":8320,"close":8440,"volume":11553,"rsi_14":40.0,"sma_20":8573.75,"sma_60":9066.95,"sma_120":9027.7},{"date":"2026-09-21","open":8530,"high":8615,"low":8435,"close":8480,"volume":12495,"rsi_14":36.76,"sma_20":8572.25,"sma_60":9040.53,"sma_120":9026.12},{"date":"2026-09-22","open":8515,"high":8560,"low":8445,"close":8490,"volume":1629,"rsi_14":45.31,"sma_20":8571.25,"sma_60":9017.87,"sma_120":9026.08},{"date":"2026-09-23","open":8450,"high":8450,"low":8370,"close":8375,"volume":635,"rsi_14":40.72,"sma_20":8546.0,"sma_60":8992.45,"sma_120":9025.2},{"date":"2026-09-28","open":8175,"high":8200,"low":8025,"close":8070,"volume":7854,"rsi_14":25.57,"sma_20":8502.75,"sma_60":8960.87,"sma_120":9020.87},{"date":"2026-09-29","open":8065,"high":8110,"low":7985,"close":8110,"volume":2410,"rsi_14":32.55,"sma_20":8457.5,"sma_60":8925.28,"sma_120":9017.99},{"date":"2026-09-30","open":8060,"high":8125,"low":8040,"close":8115,"volume":1390,"rsi_14":37.4,"sma_20":8420.75,"sma_60":8889.7,"sma_120":9015.62},{"date":"2026-10-01","open":8135,"high":8155,"low":8080,"close":8135,"volume":77,"rsi_14":40.96,"sma_20":8377.75,"sma_60":8853.62,"sma_120":9014.16},{"date":"2026-10-02","open":8205,"high":8205,"low":7930,"close":7935,"volume":9596,"rsi_14":32.49,"sma_20":8342.5,"sma_60":8816.78,"sma_120":9011.03},{"date":"2026-10-06","open":7950,"high":7985,"low":7885,"close":7975,"volume":1163,"rsi_14":40.0,"sma_20":8307.0,"sma_60":8785.53,"sma_120":9005.7},{"date":"2026-10-07","open":7950,"high":7975,"low":7900,"close":7950,"volume":2337,"rsi_14":40.16,"sma_20":8258.5,"sma_60":8758.95,"sma_120":9001.2},{"date":"2026-10-08","open":7950,"high":7960,"low":7735,"close":7735,"volume":1143,"rsi_14":33.92,"sma_20":8213.75,"sma_60":8726.78,"sma_120":8991.49},{"date":"2026-10-12","open":7735,"high":7920,"low":7735,"close":7900,"volume":1122,"rsi_14":33.92,"sma_20":8186.5,"sma_60":8700.62,"sma_120":8983.83},{"date":"2026-10-13","open":7920,"high":7985,"low":7840,"close":7945,"volume":3926,"rsi_14":38.13,"sma_20":8165.75,"sma_60":8680.12,"sma_120":8975.45},{"date":"2026-10-14","open":7935,"high":7940,"low":7840,"close":7875,"volume":421,"rsi_14":28.19,"sma_20":8138.5,"sma_60":8657.03,"sma_120":8966.49},{"date":"2026-10-15","open":7865,"high":7945,"low":7807,"close":7850,"volume":4348,"rsi_14":25.39,"sma_20":8120.0,"sma_60":8627.2,"sma_120":8956.12},{"date":"2026-10-16","open":7900,"high":7950,"low":7740,"close":7740,"volume":153,"rsi_14":22.83,"sma_20":8097.5,"sma_60":8598.45,"sma_120":8944.7},{"date":"2026-10-19","open":7780,"high":7855,"low":7775,"close":7830,"volume":309,"rsi_14":29.89,"sma_20":8079.25,"sma_60":8576.28,"sma_120":8934.24},{"date":"2026-10-20","open":7750,"high":7795,"low":7500,"close":7530,"volume":290,"rsi_14":30.0,"sma_20":8037.75,"sma_60":8545.7,"sma_120":8921.83},{"date":"2026-10-21","open":7550,"high":7565,"low":7480,"close":7480,"volume":198,"rsi_14":26.84,"sma_20":7998.0,"sma_60":8513.53,"sma_120":8908.2},{"date":"2026-10-22","open":7480,"high":7715,"low":7235,"close":7270,"volume":14474,"rsi_14":23.0,"sma_20":7939.5,"sma_60":8475.62,"sma_120":8893.83},{"date":"2026-10-23","open":6858,"high":7480,"low":6815,"close":7480,"volume":14556,"rsi_14":31.34,"sma_20":7889.5,"sma_60":8446.37,"sma_120":8882.08}],"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":"TIGER 차이나증권","phase":"above-fold","symbol_resolved":true}