{"status":"ok","report":{"price_analysis":{"current":6615.0,"change_1d":-1.0,"change_7d":-9.8,"change_30d":-9.7,"high_30d":8855.0,"low_30d":6325.0,"position_in_range":11.0,"support":6578.0,"resistance":8602.0},"summary":"TIME 코스닥액티브(0162Y0)은(는) 코스닥지수를 추종하는 ETF입니다, 순자산 3,383억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 26.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-226.96)가 시그널선(-48.56)을 하회합니다(데드크로스). SMA20 7754, SMA60 7383 — 혼조세입니다. 볼린저밴드 6412~9097 (현재 위치 8%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 26","rsi_14":26.29674306393244,"macd":-226.9554631409792,"macd_signal":-48.55567122788469,"sma_20":7754.5,"sma_60":7383.25,"bb_upper":9097.231916653507,"bb_lower":6411.768083346493,"atr_14":453.2142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -6784.00, 기관 순매수 -2553.00. 30일 누적: 외국인 -6201.00, 기관 110.91만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-6784.0,"institutional_flow":-2553.0,"data":[{"date":"2026-10-23","foreign_net":-8342.0,"institution_net":-34093.0,"retail_net":42435.0},{"date":"2026-10-22","foreign_net":5138.0,"institution_net":-58312.0,"retail_net":53174.0},{"date":"2026-10-21","foreign_net":-2129.0,"institution_net":42177.0,"retail_net":-40048.0},{"date":"2026-10-20","foreign_net":-14306.0,"institution_net":81189.0,"retail_net":-66883.0},{"date":"2026-10-19","foreign_net":12855.0,"institution_net":-33514.0,"retail_net":20659.0},{"date":"2026-10-16","foreign_net":662.0,"institution_net":-16015.0,"retail_net":15353.0},{"date":"2026-10-15","foreign_net":255.0,"institution_net":-107353.0,"retail_net":107098.0},{"date":"2026-10-14","foreign_net":-1308.0,"institution_net":-14819.0,"retail_net":16127.0},{"date":"2026-10-13","foreign_net":3544.0,"institution_net":109216.0,"retail_net":-112760.0},{"date":"2026-10-12","foreign_net":-1193.0,"institution_net":62164.0,"retail_net":-60971.0},{"date":"2026-10-08","foreign_net":-1347.0,"institution_net":-23525.0,"retail_net":24872.0},{"date":"2026-10-07","foreign_net":-1980.0,"institution_net":141564.0,"retail_net":-139584.0},{"date":"2026-10-06","foreign_net":-1675.0,"institution_net":134831.0,"retail_net":-133156.0},{"date":"2026-10-02","foreign_net":-7732.0,"institution_net":-141384.0,"retail_net":149116.0},{"date":"2026-10-01","foreign_net":11275.0,"institution_net":29287.0,"retail_net":-40562.0},{"date":"2026-09-30","foreign_net":-686.0,"institution_net":24493.0,"retail_net":-23807.0},{"date":"2026-09-29","foreign_net":-369.0,"institution_net":69640.0,"retail_net":-69271.0},{"date":"2026-09-28","foreign_net":-4950.0,"institution_net":75957.0,"retail_net":-71007.0},{"date":"2026-09-23","foreign_net":-2713.0,"institution_net":122055.0,"retail_net":-119342.0},{"date":"2026-09-22","foreign_net":-276.0,"institution_net":185327.0,"retail_net":-185051.0},{"date":"2026-09-21","foreign_net":-1368.0,"institution_net":54022.0,"retail_net":-52654.0},{"date":"2026-09-18","foreign_net":2884.0,"institution_net":30636.0,"retail_net":-33520.0},{"date":"2026-09-17","foreign_net":4602.0,"institution_net":84356.0,"retail_net":-88958.0},{"date":"2026-09-16","foreign_net":-5.0,"institution_net":3081.0,"retail_net":-3076.0},{"date":"2026-09-15","foreign_net":3049.0,"institution_net":32797.0,"retail_net":-35846.0},{"date":"2026-09-14","foreign_net":-3967.0,"institution_net":7067.0,"retail_net":-3100.0},{"date":"2026-09-11","foreign_net":-468.0,"institution_net":-2471.0,"retail_net":2939.0},{"date":"2026-09-10","foreign_net":-1215.0,"institution_net":125895.0,"retail_net":-124680.0},{"date":"2026-09-09","foreign_net":128.0,"institution_net":66027.0,"retail_net":-66155.0},{"date":"2026-09-08","foreign_net":5436.0,"institution_net":58790.0,"retail_net":-64226.0}],"periods":{"d1":{"foreign_net":-8342.0,"institution_net":-34093.0,"retail_net":42435.0},"d3":{"foreign_net":-5333.0,"institution_net":-50228.0,"retail_net":55561.0},"d7":{"foreign_net":-5867.0,"institution_net":-125921.0,"retail_net":131788.0},"d14":{"foreign_net":-17558.0,"institution_net":142126.0,"retail_net":-124568.0},"d30":{"foreign_net":-6201.0,"institution_net":1109085.0,"retail_net":-1102884.0}}},"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":30,"summary":"RSI 26","metrics":[{"name":"RSI (14)","value":26.3,"unit":"","percentile":26,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.7,"unit":"%","percentile":34,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)"],"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":"2026-10-24T00:26:15.510551+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"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"코스닥지수","issuer":"타임폴리오자산운용","category":"","expense_ratio":0.8,"aum":338300000000.0,"aum_display":"3,383억","dividend_yield":null,"tracking_error":25.43,"holdings":[{"ticker":"095610","name":"테스","weight":9.54},{"ticker":"064290","name":"인텍플러스","weight":6.48},{"ticker":"240810","name":"원익IPS","weight":4.73},{"ticker":"036930","name":"주성엔지니어링","weight":4.43},{"ticker":"196170","name":"알테오젠","weight":3.81},{"ticker":"420770","name":"기가비스","weight":3.81},{"ticker":"319660","name":"피에스케이","weight":3.28},{"ticker":"080220","name":"제주반도체","weight":3.13},{"ticker":"222800","name":"심텍","weight":2.91},{"ticker":"067310","name":"하나마이크론","weight":2.33}],"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":6615.0,"change_pct":-0.97,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2026-03-10","close":12240.0},{"date":"2026-03-11","close":12010.0},{"date":"2026-03-12","close":12160.0},{"date":"2026-03-13","close":12170.0},{"date":"2026-03-16","close":11925.0},{"date":"2026-03-17","close":11685.0},{"date":"2026-03-18","close":12040.0},{"date":"2026-03-19","close":11885.0},{"date":"2026-03-20","close":12010.0},{"date":"2026-03-23","close":11160.0},{"date":"2026-03-24","close":11375.0},{"date":"2026-03-25","close":11810.0},{"date":"2026-03-26","close":11640.0},{"date":"2026-03-27","close":11610.0},{"date":"2026-03-30","close":11085.0},{"date":"2026-03-31","close":10330.0},{"date":"2026-04-01","close":11100.0},{"date":"2026-04-02","close":10340.0},{"date":"2026-04-03","close":10280.0},{"date":"2026-04-06","close":10025.0},{"date":"2026-04-07","close":9885.0},{"date":"2026-04-08","close":10370.0},{"date":"2026-04-09","close":10185.0},{"date":"2026-04-10","close":10325.0},{"date":"2026-04-13","close":10290.0},{"date":"2026-04-14","close":10345.0},{"date":"2026-04-15","close":10615.0},{"date":"2026-04-16","close":10680.0},{"date":"2026-04-17","close":10685.0},{"date":"2026-04-20","close":10810.0},{"date":"2026-04-21","close":10790.0},{"date":"2026-04-22","close":10845.0},{"date":"2026-04-23","close":10630.0},{"date":"2026-04-24","close":11065.0},{"date":"2026-04-27","close":11100.0},{"date":"2026-04-28","close":10970.0},{"date":"2026-04-29","close":11120.0},{"date":"2026-04-30","close":10810.0},{"date":"2026-05-04","close":11070.0},{"date":"2026-05-06","close":11140.0},{"date":"2026-05-07","close":10990.0},{"date":"2026-05-08","close":11090.0},{"date":"2026-05-11","close":11490.0},{"date":"2026-05-12","close":11110.0},{"date":"2026-05-13","close":11275.0},{"date":"2026-05-14","close":11305.0},{"date":"2026-05-15","close":10585.0},{"date":"2026-05-18","close":10535.0},{"date":"2026-05-19","close":10220.0},{"date":"2026-05-20","close":10060.0},{"date":"2026-05-21","close":10800.0},{"date":"2026-05-22","close":11550.0},{"date":"2026-05-26","close":11800.0},{"date":"2026-05-27","close":11305.0},{"date":"2026-05-28","close":10865.0},{"date":"2026-05-29","close":10570.0},{"date":"2026-06-01","close":10360.0},{"date":"2026-06-02","close":10140.0},{"date":"2026-06-04","close":10520.0},{"date":"2026-06-05","close":9960.0},{"date":"2026-06-08","close":8980.0},{"date":"2026-06-09","close":9620.0},{"date":"2026-06-10","close":9425.0},{"date":"2026-06-11","close":10060.0},{"date":"2026-06-12","close":10485.0},{"date":"2026-06-15","close":10425.0},{"date":"2026-06-16","close":10050.0},{"date":"2026-06-17","close":10010.0},{"date":"2026-06-18","close":9945.0},{"date":"2026-06-19","close":9600.0},{"date":"2026-06-22","close":9985.0},{"date":"2026-06-23","close":9040.0},{"date":"2026-06-24","close":9050.0},{"date":"2026-06-25","close":8960.0},{"date":"2026-06-26","close":8855.0},{"date":"2026-06-29","close":9135.0},{"date":"2026-06-30","close":9530.0},{"date":"2026-07-01","close":9785.0},{"date":"2026-07-02","close":8750.0},{"date":"2026-07-03","close":8775.0},{"date":"2026-07-06","close":8275.0},{"date":"2026-07-07","close":7925.0},{"date":"2026-07-08","close":7275.0},{"date":"2026-07-09","close":7430.0},{"date":"2026-07-10","close":8250.0},{"date":"2026-07-13","close":7920.0},{"date":"2026-07-14","close":7775.0},{"date":"2026-07-15","close":8370.0},{"date":"2026-07-16","close":7740.0},{"date":"2026-07-20","close":7095.0},{"date":"2026-07-21","close":7130.0},{"date":"2026-07-22","close":6980.0},{"date":"2026-07-23","close":7335.0},{"date":"2026-07-24","close":6705.0},{"date":"2026-07-27","close":6865.0},{"date":"2026-07-28","close":6065.0},{"date":"2026-07-29","close":5615.0},{"date":"2026-07-30","close":5320.0},{"date":"2026-07-31","close":6255.0},{"date":"2026-08-03","close":6400.0},{"date":"2026-08-04","close":6895.0},{"date":"2026-08-05","close":7135.0},{"date":"2026-08-06","close":7075.0},{"date":"2026-08-07","close":7030.0},{"date":"2026-08-10","close":7630.0},{"date":"2026-08-11","close":7685.0},{"date":"2026-08-12","close":7670.0},{"date":"2026-08-13","close":7800.0},{"date":"2026-08-14","close":7745.0},{"date":"2026-08-18","close":7505.0},{"date":"2026-08-19","close":7445.0},{"date":"2026-08-20","close":7620.0},{"date":"2026-08-21","close":7140.0},{"date":"2026-08-24","close":7200.0},{"date":"2026-08-25","close":7420.0},{"date":"2026-08-26","close":7380.0},{"date":"2026-08-27","close":7565.0},{"date":"2026-08-28","close":7500.0},{"date":"2026-08-31","close":7470.0},{"date":"2026-09-01","close":7270.0},{"date":"2026-09-02","close":7115.0},{"date":"2026-09-03","close":6950.0},{"date":"2026-09-04","close":7245.0},{"date":"2026-09-07","close":7390.0},{"date":"2026-09-08","close":7325.0},{"date":"2026-09-09","close":7605.0},{"date":"2026-09-10","close":7710.0},{"date":"2026-09-11","close":7435.0},{"date":"2026-09-14","close":7215.0},{"date":"2026-09-15","close":7250.0},{"date":"2026-09-16","close":7365.0},{"date":"2026-09-17","close":7460.0},{"date":"2026-09-18","close":7515.0},{"date":"2026-09-21","close":7625.0},{"date":"2026-09-22","close":7730.0},{"date":"2026-09-23","close":7895.0},{"date":"2026-09-28","close":7820.0},{"date":"2026-09-29","close":8000.0},{"date":"2026-09-30","close":8100.0},{"date":"2026-10-01","close":8580.0},{"date":"2026-10-02","close":8575.0},{"date":"2026-10-06","close":8845.0},{"date":"2026-10-07","close":8475.0},{"date":"2026-10-08","close":8575.0},{"date":"2026-10-12","close":8050.0},{"date":"2026-10-13","close":8025.0},{"date":"2026-10-14","close":7735.0},{"date":"2026-10-15","close":6830.0},{"date":"2026-10-16","close":7200.0},{"date":"2026-10-19","close":7330.0},{"date":"2026-10-20","close":6905.0},{"date":"2026-10-21","close":7125.0},{"date":"2026-10-22","close":6680.0},{"date":"2026-10-23","close":6410.0}],"chart_data":[{"date":"2026-03-10","open":13320,"high":14395,"low":12005,"close":12240,"volume":38495439},{"date":"2026-03-11","open":12420,"high":12530,"low":11760,"close":12010,"volume":17890900},{"date":"2026-03-12","open":11870,"high":12160,"low":11820,"close":12160,"volume":6400837},{"date":"2026-03-13","open":11800,"high":12295,"low":11780,"close":12170,"volume":5773602},{"date":"2026-03-16","open":12250,"high":12250,"low":11755,"close":11925,"volume":4457300},{"date":"2026-03-17","open":12140,"high":12140,"low":11670,"close":11685,"volume":4664480},{"date":"2026-03-18","open":11920,"high":12050,"low":11800,"close":12040,"volume":4533065},{"date":"2026-03-19","open":11695,"high":11950,"low":11655,"close":11885,"volume":3590483},{"date":"2026-03-20","open":11925,"high":12085,"low":11750,"close":12010,"volume":2899343},{"date":"2026-03-23","open":11640,"high":11640,"low":11150,"close":11160,"volume":3214463},{"date":"2026-03-24","open":11650,"high":11675,"low":11110,"close":11375,"volume":2294325},{"date":"2026-03-25","open":11640,"high":11830,"low":11520,"close":11810,"volume":1907419},{"date":"2026-03-26","open":11895,"high":12010,"low":11610,"close":11640,"volume":2327094},{"date":"2026-03-27","open":11445,"high":11675,"low":11180,"close":11610,"volume":1804412,"rsi_14":40.19},{"date":"2026-03-30","open":11045,"high":11215,"low":10905,"close":11085,"volume":1809180,"rsi_14":34.54},{"date":"2026-03-31","open":11000,"high":11035,"low":10260,"close":10330,"volume":3320801,"rsi_14":30.28},{"date":"2026-04-01","open":10700,"high":11167,"low":10690,"close":11100,"volume":1761000,"rsi_14":39.14},{"date":"2026-04-02","open":11280,"high":11305,"low":10120,"close":10340,"volume":2709730,"rsi_14":33.75},{"date":"2026-04-03","open":10625,"high":10650,"low":10200,"close":10280,"volume":3138654,"rsi_14":34.89},{"date":"2026-04-06","open":10280,"high":10410,"low":9970,"close":10025,"volume":1454223,"rsi_14":34.8,"sma_20":11444.0},{"date":"2026-04-07","open":10050,"high":10230,"low":9740,"close":9885,"volume":2005167,"rsi_14":29.46,"sma_20":11326.25},{"date":"2026-04-08","open":10315,"high":10420,"low":10190,"close":10370,"volume":2290512,"rsi_14":36.41,"sma_20":11244.25},{"date":"2026-04-09","open":10370,"high":10385,"low":10080,"close":10185,"volume":845372,"rsi_14":33.81,"sma_20":11145.5},{"date":"2026-04-10","open":10285,"high":10440,"low":10185,"close":10325,"volume":1544756,"rsi_14":41.52,"sma_20":11053.25},{"date":"2026-04-13","open":10150,"high":10310,"low":10135,"close":10290,"volume":716893,"rsi_14":38.57,"sma_20":10971.5},{"date":"2026-04-14","open":10500,"high":10530,"low":10340,"close":10345,"volume":1082824,"rsi_14":33.22,"sma_20":10904.5},{"date":"2026-04-15","open":10495,"high":10660,"low":10430,"close":10615,"volume":1564791,"rsi_14":38.52,"sma_20":10833.25},{"date":"2026-04-16","open":10710,"high":10735,"low":10640,"close":10680,"volume":1054816,"rsi_14":39.67,"sma_20":10773.0},{"date":"2026-04-17","open":10680,"high":10737,"low":10575,"close":10685,"volume":952105,"rsi_14":44.97,"sma_20":10706.75},{"date":"2026-04-20","open":10685,"high":10905,"low":10630,"close":10810,"volume":789843,"rsi_14":57.16,"sma_20":10689.25},{"date":"2026-04-21","open":10900,"high":10910,"low":10720,"close":10790,"volume":1465364,"rsi_14":44.04,"sma_20":10660.0},{"date":"2026-04-22","open":10750,"high":10850,"low":10675,"close":10845,"volume":1090033,"rsi_14":63.32,"sma_20":10611.75},{"date":"2026-04-23","open":10865,"high":10880,"low":10385,"close":10630,"volume":1628289,"rsi_14":58.54,"sma_20":10561.25},{"date":"2026-04-24","open":10630,"high":11065,"low":10585,"close":11065,"volume":2787755,"rsi_14":73.32,"sma_20":10534.0},{"date":"2026-04-27","open":11200,"high":11200,"low":10920,"close":11100,"volume":1518104,"rsi_14":78.59,"sma_20":10534.75},{"date":"2026-04-28","open":11095,"high":11095,"low":10870,"close":10970,"volume":941062,"rsi_14":66.95,"sma_20":10566.75},{"date":"2026-04-29","open":10910,"high":11120,"low":10905,"close":11120,"volume":819961,"rsi_14":76.95,"sma_20":10567.75},{"date":"2026-04-30","open":11120,"high":11190,"low":10805,"close":10810,"volume":890617,"rsi_14":62.73,"sma_20":10591.25},{"date":"2026-05-04","open":10965,"high":11165,"low":10950,"close":11070,"volume":941475,"rsi_14":68.31,"sma_20":10630.75},{"date":"2026-05-06","open":11160,"high":11185,"low":10905,"close":11140,"volume":1773938,"rsi_14":68.53,"sma_20":10686.5},{"date":"2026-05-07","open":11140,"high":11160,"low":10945,"close":10990,"volume":2538413,"rsi_14":59.26,"sma_20":10741.75},{"date":"2026-05-08","open":10965,"high":11140,"low":10850,"close":11090,"volume":1065011,"rsi_14":59.95,"sma_20":10777.75},{"date":"2026-05-11","open":11090,"high":11540,"low":11090,"close":11490,"volume":2343568,"rsi_14":66.4,"sma_20":10843.0},{"date":"2026-05-12","open":11490,"high":11650,"low":10580,"close":11110,"volume":2043492,"rsi_14":55.54,"sma_20":10882.25},{"date":"2026-05-13","open":11000,"high":11305,"low":10700,"close":11275,"volume":1100061,"rsi_14":58.49,"sma_20":10931.5},{"date":"2026-05-14","open":11330,"high":11495,"low":10815,"close":11305,"volume":983747,"rsi_14":58.13,"sma_20":10979.5},{"date":"2026-05-15","open":11405,"high":11465,"low":10335,"close":10585,"volume":1696032,"rsi_14":49.33,"sma_20":10978.0},{"date":"2026-05-18","open":10460,"high":10640,"low":10020,"close":10535,"volume":1231522,"rsi_14":41.02,"sma_20":10970.75},{"date":"2026-05-19","open":10515,"high":10670,"low":9965,"close":10220,"volume":1108091,"rsi_14":36.38,"sma_20":10947.5},{"date":"2026-05-20","open":10105,"high":10220,"low":9790,"close":10060,"volume":809784,"rsi_14":36.04,"sma_20":10910.0},{"date":"2026-05-21","open":10405,"high":10910,"low":10400,"close":10800,"volume":901129,"rsi_14":45.84,"sma_20":10910.5},{"date":"2026-05-22","open":10900,"high":11620,"low":10850,"close":11550,"volume":1796337,"rsi_14":58.62,"sma_20":10945.75},{"date":"2026-05-26","open":11950,"high":11960,"low":11705,"close":11800,"volume":1768155,"rsi_14":58.53,"sma_20":11004.25},{"date":"2026-05-27","open":11955,"high":11995,"low":11230,"close":11305,"volume":1476841,"rsi_14":51.75,"sma_20":11016.25},{"date":"2026-05-28","open":11310,"high":11380,"low":10455,"close":10865,"volume":1466363,"rsi_14":48.75,"sma_20":11004.5},{"date":"2026-05-29","open":10970,"high":11020,"low":10415,"close":10570,"volume":2003327,"rsi_14":44.99,"sma_20":10984.5},{"date":"2026-06-01","open":10570,"high":10770,"low":10295,"close":10360,"volume":1492066,"rsi_14":38.7,"sma_20":10946.5},{"date":"2026-06-02","open":10300,"high":10355,"low":9900,"close":10140,"volume":2177359,"rsi_14":39.98,"sma_20":10913.0},{"date":"2026-06-04","open":10155,"high":10710,"low":10145,"close":10520,"volume":1520173,"rsi_14":42.53,"sma_20":10885.5},{"date":"2026-06-05","open":10235,"high":10240,"low":9770,"close":9960,"volume":1225459,"rsi_14":37.96,"sma_20":10826.5,"sma_60":10985.67},{"date":"2026-06-08","open":8980,"high":9700,"low":8910,"close":8980,"volume":2965124,"rsi_14":36.27,"sma_20":10726.0,"sma_60":10931.33},{"date":"2026-06-09","open":9315,"high":9715,"low":9175,"close":9620,"volume":1060120,"rsi_14":42.89,"sma_20":10652.5,"sma_60":10891.5},{"date":"2026-06-10","open":9505,"high":9935,"low":9200,"close":9425,"volume":585695,"rsi_14":43.71,"sma_20":10549.25,"sma_60":10845.92},{"date":"2026-06-11","open":9195,"high":10060,"low":9090,"close":10060,"volume":782651,"rsi_14":50.0,"sma_20":10496.75,"sma_60":10810.75},{"date":"2026-06-12","open":10440,"high":10735,"low":10240,"close":10485,"volume":1109410,"rsi_14":47.57,"sma_20":10457.25,"sma_60":10786.75},{"date":"2026-06-15","open":10660,"high":10685,"low":10290,"close":10425,"volume":647012,"rsi_14":40.28,"sma_20":10413.25,"sma_60":10765.75},{"date":"2026-06-16","open":10470,"high":10490,"low":10030,"close":10050,"volume":634740,"rsi_14":35.19,"sma_20":10386.5,"sma_60":10732.58},{"date":"2026-06-17","open":10045,"high":10225,"low":9955,"close":10010,"volume":663761,"rsi_14":38.13,"sma_20":10360.25,"sma_60":10701.33},{"date":"2026-06-18","open":10005,"high":10040,"low":9745,"close":9945,"volume":1406444,"rsi_14":40.94,"sma_20":10346.5,"sma_60":10666.92},{"date":"2026-06-19","open":9985,"high":10090,"low":9295,"close":9600,"volume":1003634,"rsi_14":40.55,"sma_20":10323.5,"sma_60":10640.92},{"date":"2026-06-22","open":9425,"high":10000,"low":9415,"close":9985,"volume":936265,"rsi_14":46.47,"sma_20":10282.75,"sma_60":10617.75},{"date":"2026-06-23","open":9890,"high":9965,"low":9005,"close":9040,"volume":1026284,"rsi_14":40.88,"sma_20":10157.25,"sma_60":10571.58},{"date":"2026-06-24","open":9040,"high":9220,"low":8700,"close":9050,"volume":1364986,"rsi_14":37.01,"sma_20":10019.75,"sma_60":10528.42},{"date":"2026-06-25","open":9195,"high":9450,"low":8840,"close":8960,"volume":682955,"rsi_14":40.37,"sma_20":9902.5,"sma_60":10484.25},{"date":"2026-06-26","open":8940,"high":9250,"low":8590,"close":8855,"volume":1502329,"rsi_14":48.55,"sma_20":9802.0,"sma_60":10447.08},{"date":"2026-06-29","open":8870,"high":9215,"low":8830,"close":9135,"volume":883890,"rsi_14":43.87,"sma_20":9730.25,"sma_60":10427.17},{"date":"2026-06-30","open":9150,"high":9610,"low":9150,"close":9530,"volume":836462,"rsi_14":51.26,"sma_20":9688.75,"sma_60":10401.0},{"date":"2026-07-01","open":9615,"high":10175,"low":9365,"close":9785,"volume":1481610,"rsi_14":46.36,"sma_20":9671.0,"sma_60":10391.75},{"date":"2026-07-02","open":9410,"high":9480,"low":8675,"close":8750,"volume":1150194,"rsi_14":30.22,"sma_20":9582.5,"sma_60":10366.25},{"date":"2026-07-03","open":8790,"high":8840,"low":8175,"close":8775,"volume":1790420,"rsi_14":31.03,"sma_20":9523.25,"sma_60":10345.42},{"date":"2026-07-06","open":8775,"high":8810,"low":8050,"close":8275,"volume":7145469,"rsi_14":30.17,"sma_20":9488.0,"sma_60":10318.58},{"date":"2026-07-07","open":8275,"high":8490,"low":7700,"close":7925,"volume":915131,"rsi_14":28.21,"sma_20":9403.25,"sma_60":10277.83},{"date":"2026-07-08","open":7650,"high":7810,"low":7240,"close":7275,"volume":1244366,"rsi_14":25.14,"sma_20":9295.75,"sma_60":10229.33},{"date":"2026-07-09","open":7335,"high":7735,"low":7225,"close":7430,"volume":1264378,"rsi_14":29.05,"sma_20":9164.25,"sma_60":10181.08},{"date":"2026-07-10","open":7620,"high":8325,"low":7610,"close":8250,"volume":1249259,"rsi_14":34.55,"sma_20":9052.5,"sma_60":10147.08},{"date":"2026-07-13","open":8355,"high":8730,"low":7860,"close":7920,"volume":1954906,"rsi_14":38.8,"sma_20":8927.25,"sma_60":10106.67},{"date":"2026-07-14","open":7985,"high":7985,"low":7220,"close":7775,"volume":1211396,"rsi_14":37.59,"sma_20":8813.5,"sma_60":10059.33},{"date":"2026-07-15","open":8010,"high":8395,"low":7950,"close":8370,"volume":819209,"rsi_14":44.77,"sma_20":8731.5,"sma_60":10020.83},{"date":"2026-07-16","open":8100,"high":8165,"low":7695,"close":7740,"volume":673066,"rsi_14":40.96,"sma_20":8621.25,"sma_60":9971.75},{"date":"2026-07-20","open":7470,"high":7735,"low":7035,"close":7095,"volume":824134,"rsi_14":34.38,"sma_20":8496.0,"sma_60":9909.83},{"date":"2026-07-21","open":7095,"high":7200,"low":6870,"close":7130,"volume":655752,"rsi_14":30.55,"sma_20":8353.25,"sma_60":9848.83},{"date":"2026-07-22","open":7360,"high":7570,"low":6980,"close":6980,"volume":614436,"rsi_14":26.88,"sma_20":8250.25,"sma_60":9784.42},{"date":"2026-07-23","open":7200,"high":7335,"low":6945,"close":7335,"volume":551515,"rsi_14":36.86,"sma_20":8164.5,"sma_60":9729.5},{"date":"2026-07-24","open":7270,"high":7270,"low":6660,"close":6705,"volume":841038,"rsi_14":32.72,"sma_20":8051.75,"sma_60":9656.83},{"date":"2026-07-27","open":6810,"high":6960,"low":6675,"close":6865,"volume":619877,"rsi_14":37.52,"sma_20":7952.25,"sma_60":9586.25},{"date":"2026-07-28","open":6535,"high":6610,"low":5975,"close":6065,"volume":1283535,"rsi_14":34.75,"sma_20":7798.75,"sma_60":9504.5},{"date":"2026-07-29","open":6180,"high":6200,"low":5230,"close":5615,"volume":1466448,"rsi_14":35.93,"sma_20":7603.0,"sma_60":9412.75},{"date":"2026-07-30","open":5500,"high":5720,"low":5260,"close":5320,"volume":560820,"rsi_14":32.53,"sma_20":7379.75,"sma_60":9321.25},{"date":"2026-07-31","open":5700,"high":6310,"low":5450,"close":6255,"volume":869516,"rsi_14":33.79,"sma_20":7255.0,"sma_60":9241.0},{"date":"2026-08-03","open":6200,"high":6670,"low":6100,"close":6400,"volume":604938,"rsi_14":37.27,"sma_20":7136.25,"sma_60":9162.0},{"date":"2026-08-04","open":6605,"high":6945,"low":6540,"close":6895,"volume":1397423,"rsi_14":43.04,"sma_20":7067.25,"sma_60":9093.75},{"date":"2026-08-05","open":7160,"high":7200,"low":6960,"close":7135,"volume":1069831,"rsi_14":39.65,"sma_20":7027.75,"sma_60":9027.83},{"date":"2026-08-06","open":7135,"high":7210,"low":6820,"close":7075,"volume":735989,"rsi_14":43.84,"sma_20":7017.75,"sma_60":8954.25},{"date":"2026-08-07","open":7085,"high":7275,"low":6790,"close":7030,"volume":446257,"rsi_14":49.32,"sma_20":6997.75,"sma_60":8886.25},{"date":"2026-08-10","open":7075,"high":7630,"low":7060,"close":7630,"volume":1259236,"rsi_14":54.66,"sma_20":6966.75,"sma_60":8825.5},{"date":"2026-08-11","open":7485,"high":7900,"low":7430,"close":7685,"volume":1352538,"rsi_14":56.7,"sma_20":6955.0,"sma_60":8765.17},{"date":"2026-08-12","open":7685,"high":7695,"low":7425,"close":7670,"volume":764287,"rsi_14":53.4,"sma_20":6949.75,"sma_60":8716.58},{"date":"2026-08-13","open":7770,"high":7865,"low":7660,"close":7800,"volume":621649,"rsi_14":62.37,"sma_20":6921.25,"sma_60":8671.0},{"date":"2026-08-14","open":7850,"high":7930,"low":7420,"close":7745,"volume":613599,"rsi_14":60.19,"sma_20":6921.5,"sma_60":8629.75},{"date":"2026-08-18","open":7785,"high":7995,"low":7460,"close":7505,"volume":802114,"rsi_14":69.15,"sma_20":6942.0,"sma_60":8587.17},{"date":"2026-08-19","open":7200,"high":7680,"low":7170,"close":7445,"volume":531902,"rsi_14":77.15,"sma_20":6957.75,"sma_60":8531.25},{"date":"2026-08-20","open":7615,"high":7755,"low":7530,"close":7620,"volume":338024,"rsi_14":85.38,"sma_20":6989.75,"sma_60":8465.75},{"date":"2026-08-21","open":7500,"high":7515,"low":7080,"close":7140,"volume":476788,"rsi_14":65.83,"sma_20":6980.0,"sma_60":8388.08},{"date":"2026-08-24","open":7150,"high":7350,"low":7140,"close":7200,"volume":416250,"rsi_14":64.76,"sma_20":7004.75,"sma_60":8319.67},{"date":"2026-08-25","open":7130,"high":7420,"low":6865,"close":7420,"volume":379029,"rsi_14":60.78,"sma_20":7032.5,"sma_60":8262.25},{"date":"2026-08-26","open":7390,"high":7475,"low":7270,"close":7380,"volume":195392,"rsi_14":55.48,"sma_20":7098.25,"sma_60":8209.08},{"date":"2026-08-27","open":7380,"high":7600,"low":7370,"close":7565,"volume":305313,"rsi_14":60.38,"sma_20":7195.75,"sma_60":8162.5},{"date":"2026-08-28","open":7475,"high":7660,"low":7460,"close":7500,"volume":215417,"rsi_14":59.87,"sma_20":7304.75,"sma_60":8118.5},{"date":"2026-08-31","open":7390,"high":7470,"low":7120,"close":7470,"volume":289751,"rsi_14":45.58,"sma_20":7365.5,"sma_60":8067.67},{"date":"2026-09-01","open":7475,"high":7520,"low":7210,"close":7270,"volume":133140,"rsi_14":39.39,"sma_20":7409.0,"sma_60":8022.83,"sma_120":9504.25},{"date":"2026-09-02","open":7140,"high":7255,"low":6975,"close":7115,"volume":249445,"rsi_14":36.75,"sma_20":7420.0,"sma_60":7991.75,"sma_120":9461.54},{"date":"2026-09-03","open":7190,"high":7230,"low":6865,"close":6950,"volume":271766,"rsi_14":30.05,"sma_20":7410.75,"sma_60":7947.25,"sma_120":9419.38},{"date":"2026-09-04","open":6965,"high":7265,"low":6965,"close":7245,"volume":245879,"rsi_14":39.45,"sma_20":7419.25,"sma_60":7910.92,"sma_120":9378.42},{"date":"2026-09-07","open":7350,"high":7490,"low":7320,"close":7390,"volume":208596,"rsi_14":47.47,"sma_20":7437.25,"sma_60":7866.42,"sma_120":9338.58},{"date":"2026-09-08","open":7500,"high":7545,"low":7325,"close":7325,"volume":256563,"rsi_14":47.37,"sma_20":7422.0,"sma_60":7813.75,"sma_120":9300.25},{"date":"2026-09-09","open":7330,"high":7625,"low":7330,"close":7605,"volume":283173,"rsi_14":49.69,"sma_20":7418.0,"sma_60":7766.75,"sma_120":9266.25},{"date":"2026-09-10","open":7550,"high":7850,"low":7405,"close":7710,"volume":773394,"rsi_14":64.18,"sma_20":7420.0,"sma_60":7727.75,"sma_120":9230.17},{"date":"2026-09-11","open":7470,"high":7555,"low":7390,"close":7435,"volume":213867,"rsi_14":55.28,"sma_20":7401.75,"sma_60":7684.83,"sma_120":9193.08},{"date":"2026-09-14","open":7350,"high":7350,"low":7170,"close":7215,"volume":143731,"rsi_14":45.39,"sma_20":7375.25,"sma_60":7639.33,"sma_120":9153.12},{"date":"2026-09-15","open":7220,"high":7440,"low":7130,"close":7250,"volume":154959,"rsi_14":47.07,"sma_20":7362.5,"sma_60":7600.17,"sma_120":9120.54},{"date":"2026-09-16","open":7200,"high":7385,"low":7125,"close":7365,"volume":129946,"rsi_14":45.35,"sma_20":7358.5,"sma_60":7556.5,"sma_120":9087.12},{"date":"2026-09-17","open":7550,"high":7550,"low":7355,"close":7460,"volume":205456,"rsi_14":49.08,"sma_20":7350.5,"sma_60":7530.17,"sma_120":9050.88},{"date":"2026-09-18","open":7550,"high":7600,"low":7485,"close":7515,"volume":201997,"rsi_14":51.02,"sma_20":7369.25,"sma_60":7504.58,"sma_120":9016.5},{"date":"2026-09-21","open":7515,"high":7660,"low":7440,"close":7625,"volume":249088,"rsi_14":58.39,"sma_20":7390.5,"sma_60":7482.33,"sma_120":8983.29},{"date":"2026-09-22","open":7800,"high":7865,"low":7675,"close":7730,"volume":422513,"rsi_14":64.89,"sma_20":7406.0,"sma_60":7463.58,"sma_120":8955.33},{"date":"2026-09-23","open":7780,"high":7915,"low":7775,"close":7895,"volume":315537,"rsi_14":72.88,"sma_20":7431.75,"sma_60":7442.92,"sma_120":8935.04},{"date":"2026-09-28","open":7895,"high":8050,"low":7820,"close":7820,"volume":308501,"rsi_14":65.58,"sma_20":7444.5,"sma_60":7414.42,"sma_120":8907.71},{"date":"2026-09-29","open":7770,"high":8000,"low":7765,"close":8000,"volume":244537,"rsi_14":66.22,"sma_20":7469.5,"sma_60":7384.67,"sma_120":8888.21},{"date":"2026-09-30","open":8000,"high":8175,"low":8000,"close":8100,"volume":354477,"rsi_14":70.23,"sma_20":7501.0,"sma_60":7373.83,"sma_120":8870.04},{"date":"2026-10-01","open":8130,"high":8590,"low":8050,"close":8580,"volume":652565,"rsi_14":73.05,"sma_20":7566.5,"sma_60":7370.58,"sma_120":8858.0},{"date":"2026-10-02","open":8580,"high":8740,"low":8445,"close":8575,"volume":681312,"rsi_14":71.46,"sma_20":7639.5,"sma_60":7375.58,"sma_120":8847.08},{"date":"2026-10-06","open":8575,"high":8855,"low":8575,"close":8845,"volume":499684,"rsi_14":85.07,"sma_20":7734.25,"sma_60":7390.92,"sma_120":8834.38},{"date":"2026-10-07","open":8820,"high":8845,"low":8475,"close":8475,"volume":490958,"rsi_14":79.17,"sma_20":7795.75,"sma_60":7410.92,"sma_120":8820.12},{"date":"2026-10-08","open":8475,"high":8700,"low":8415,"close":8575,"volume":406176,"rsi_14":79.78,"sma_20":7855.0,"sma_60":7430.0,"sma_120":8805.54},{"date":"2026-10-12","open":8500,"high":8515,"low":8040,"close":8050,"volume":433858,"rsi_14":63.0,"sma_20":7891.25,"sma_60":7426.67,"sma_120":8786.88},{"date":"2026-10-13","open":7835,"high":8075,"low":7565,"close":8025,"volume":563535,"rsi_14":61.01,"sma_20":7912.25,"sma_60":7428.42,"sma_120":8767.54},{"date":"2026-10-14","open":8025,"high":8075,"low":7630,"close":7735,"volume":352365,"rsi_14":53.93,"sma_20":7913.5,"sma_60":7427.75,"sma_120":8743.54},{"date":"2026-10-15","open":7150,"high":7365,"low":6665,"close":6830,"volume":622837,"rsi_14":38.94,"sma_20":7883.25,"sma_60":7402.08,"sma_120":8711.46},{"date":"2026-10-16","open":6990,"high":7365,"low":6915,"close":7200,"volume":450112,"rsi_14":43.13,"sma_20":7882.5,"sma_60":7393.08,"sma_120":8682.42},{"date":"2026-10-19","open":6915,"high":7330,"low":6915,"close":7330,"volume":365218,"rsi_14":42.61,"sma_20":7886.5,"sma_60":7397.0,"sma_120":8653.42},{"date":"2026-10-20","open":7295,"high":7295,"low":6850,"close":6905,"volume":427519,"rsi_14":39.04,"sma_20":7863.5,"sma_60":7393.25,"sma_120":8621.04},{"date":"2026-10-21","open":7105,"high":7230,"low":7015,"close":7125,"volume":312859,"rsi_14":39.62,"sma_20":7846.75,"sma_60":7395.67,"sma_120":8590.04},{"date":"2026-10-22","open":7125,"high":7125,"low":6680,"close":6680,"volume":415870,"rsi_14":34.43,"sma_20":7805.0,"sma_60":7384.75,"sma_120":8557.12},{"date":"2026-10-23","open":6352,"high":6615,"low":6129,"close":6615,"volume":371439,"rsi_14":26.3,"sma_20":7754.5,"sma_60":7383.25,"sma_120":8520.04}],"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":"TIME 코스닥액티브","phase":"above-fold","symbol_resolved":true}