{"status":"ok","report":{"price_analysis":{"current":8660.0,"change_1d":-0.9,"change_7d":-7.7,"change_30d":-2.5,"high_30d":11600.0,"low_30d":8290.0,"position_in_range":11.0,"support":8621.0,"resistance":11269.0},"summary":"KoAct 코스닥액티브(0163Y0)은(는) 코스닥지수를 추종하는 ETF입니다, 순자산 5,359억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 24.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-150.08)가 시그널선(77.83)을 하회합니다(데드크로스). SMA20 9928, SMA60 9115 — 혼조세입니다. 볼린저밴드 8410~11446 (현재 위치 8%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 24","rsi_14":24.101969872537666,"macd":-150.08416377555295,"macd_signal":77.83153155018601,"sma_20":9927.75,"sma_60":9115.083333333334,"bb_upper":11445.990675914067,"bb_lower":8409.509324085933,"atr_14":549.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3.96만, 기관 순매수 5.00만. 30일 누적: 외국인 -19.56만, 기관 193.83만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-39594.0,"institutional_flow":50032.0,"data":[{"date":"2026-10-23","foreign_net":23560.0,"institution_net":-35458.0,"retail_net":11898.0},{"date":"2026-10-22","foreign_net":-19884.0,"institution_net":44586.0,"retail_net":-24702.0},{"date":"2026-10-21","foreign_net":-38169.0,"institution_net":65146.0,"retail_net":-26977.0},{"date":"2026-10-20","foreign_net":37771.0,"institution_net":-650.0,"retail_net":-37121.0},{"date":"2026-10-19","foreign_net":-42872.0,"institution_net":-23592.0,"retail_net":66464.0},{"date":"2026-10-16","foreign_net":-25798.0,"institution_net":42610.0,"retail_net":-16812.0},{"date":"2026-10-15","foreign_net":55906.0,"institution_net":-107981.0,"retail_net":52075.0},{"date":"2026-10-14","foreign_net":40673.0,"institution_net":-36604.0,"retail_net":-4069.0},{"date":"2026-10-13","foreign_net":47647.0,"institution_net":-68974.0,"retail_net":21327.0},{"date":"2026-10-12","foreign_net":-36420.0,"institution_net":146737.0,"retail_net":-110317.0},{"date":"2026-10-08","foreign_net":-48402.0,"institution_net":113870.0,"retail_net":-65468.0},{"date":"2026-10-07","foreign_net":-58911.0,"institution_net":193664.0,"retail_net":-134753.0},{"date":"2026-10-06","foreign_net":78996.0,"institution_net":96507.0,"retail_net":-175503.0},{"date":"2026-10-02","foreign_net":-112469.0,"institution_net":148672.0,"retail_net":-36203.0},{"date":"2026-10-01","foreign_net":2974.0,"institution_net":108331.0,"retail_net":-111305.0},{"date":"2026-09-30","foreign_net":-48238.0,"institution_net":117761.0,"retail_net":-69523.0},{"date":"2026-09-29","foreign_net":-14581.0,"institution_net":164658.0,"retail_net":-150077.0},{"date":"2026-09-28","foreign_net":45769.0,"institution_net":45738.0,"retail_net":-91507.0},{"date":"2026-09-23","foreign_net":-37393.0,"institution_net":123599.0,"retail_net":-86206.0},{"date":"2026-09-22","foreign_net":-33207.0,"institution_net":130282.0,"retail_net":-97075.0},{"date":"2026-09-21","foreign_net":83233.0,"institution_net":50722.0,"retail_net":-133955.0},{"date":"2026-09-18","foreign_net":-58579.0,"institution_net":211279.0,"retail_net":-152700.0},{"date":"2026-09-17","foreign_net":-484.0,"institution_net":56549.0,"retail_net":-56065.0},{"date":"2026-09-16","foreign_net":-76046.0,"institution_net":156132.0,"retail_net":-80086.0},{"date":"2026-09-15","foreign_net":62303.0,"institution_net":-1247.0,"retail_net":-61056.0},{"date":"2026-09-14","foreign_net":30869.0,"institution_net":-37701.0,"retail_net":6832.0},{"date":"2026-09-11","foreign_net":-40691.0,"institution_net":12473.0,"retail_net":28218.0},{"date":"2026-09-10","foreign_net":-29151.0,"institution_net":121582.0,"retail_net":-92431.0},{"date":"2026-09-09","foreign_net":36011.0,"institution_net":21343.0,"retail_net":-57354.0},{"date":"2026-09-08","foreign_net":-20041.0,"institution_net":78237.0,"retail_net":-58196.0}],"periods":{"d1":{"foreign_net":23560.0,"institution_net":-35458.0,"retail_net":11898.0},"d3":{"foreign_net":-34493.0,"institution_net":74274.0,"retail_net":-39781.0},"d7":{"foreign_net":-9486.0,"institution_net":-15339.0,"retail_net":24825.0},"d14":{"foreign_net":-98372.0,"institution_net":578533.0,"retail_net":-480161.0},"d30":{"foreign_net":-195624.0,"institution_net":1938271.0,"retail_net":-1742647.0}}},"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":33,"summary":"RSI 24","metrics":[{"name":"RSI (14)","value":24.1,"unit":"","percentile":24,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.5,"unit":"%","percentile":45,"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 24 (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 24 (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":"2026-10-23T23:41:20.588389+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"}}},"is_etf":true,"etf":{"base_index":"코스닥지수","issuer":"삼성액티브자산(ETF)","category":"","expense_ratio":0.5,"aum":535900000000.0,"aum_display":"5,359억","dividend_yield":null,"tracking_error":21.99,"holdings":[{"ticker":"095610","name":"테스","weight":9.68},{"ticker":"058470","name":"리노공업","weight":6.19},{"ticker":"222800","name":"심텍","weight":4.09},{"ticker":"031980","name":"피에스케이홀딩스","weight":3.59},{"ticker":"196170","name":"알테오젠","weight":3.51},{"ticker":"043260","name":"성호전자","weight":3.44},{"ticker":"319660","name":"피에스케이","weight":3.03},{"ticker":"356860","name":"티엘비","weight":2.65},{"ticker":"214450","name":"파마리서치","weight":2.63},{"ticker":"298380","name":"에이비엘바이오","weight":2.62}],"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":8660.0,"change_pct":-0.86,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2026-03-10","close":13455.0},{"date":"2026-03-11","close":13630.0},{"date":"2026-03-12","close":13835.0},{"date":"2026-03-13","close":13785.0},{"date":"2026-03-16","close":13355.0},{"date":"2026-03-17","close":12900.0},{"date":"2026-03-18","close":12990.0},{"date":"2026-03-19","close":12630.0},{"date":"2026-03-20","close":12910.0},{"date":"2026-03-23","close":12080.0},{"date":"2026-03-24","close":12380.0},{"date":"2026-03-25","close":12740.0},{"date":"2026-03-26","close":12430.0},{"date":"2026-03-27","close":12380.0},{"date":"2026-03-30","close":11840.0},{"date":"2026-03-31","close":11190.0},{"date":"2026-04-01","close":12330.0},{"date":"2026-04-02","close":11500.0},{"date":"2026-04-03","close":11450.0},{"date":"2026-04-06","close":11175.0},{"date":"2026-04-07","close":11040.0},{"date":"2026-04-08","close":11640.0},{"date":"2026-04-09","close":11470.0},{"date":"2026-04-10","close":11820.0},{"date":"2026-04-13","close":11945.0},{"date":"2026-04-14","close":12210.0},{"date":"2026-04-15","close":12570.0},{"date":"2026-04-16","close":12670.0},{"date":"2026-04-17","close":12830.0},{"date":"2026-04-20","close":12835.0},{"date":"2026-04-21","close":12880.0},{"date":"2026-04-22","close":12920.0},{"date":"2026-04-23","close":12785.0},{"date":"2026-04-24","close":13045.0},{"date":"2026-04-27","close":13240.0},{"date":"2026-04-28","close":13120.0},{"date":"2026-04-29","close":13235.0},{"date":"2026-04-30","close":12855.0},{"date":"2026-05-04","close":13125.0},{"date":"2026-05-06","close":13000.0},{"date":"2026-05-07","close":12865.0},{"date":"2026-05-08","close":13070.0},{"date":"2026-05-11","close":13270.0},{"date":"2026-05-12","close":12980.0},{"date":"2026-05-13","close":13045.0},{"date":"2026-05-14","close":13095.0},{"date":"2026-05-15","close":12430.0},{"date":"2026-05-18","close":12290.0},{"date":"2026-05-19","close":11890.0},{"date":"2026-05-20","close":11750.0},{"date":"2026-05-21","close":12335.0},{"date":"2026-05-22","close":13215.0},{"date":"2026-05-26","close":13335.0},{"date":"2026-05-27","close":12885.0},{"date":"2026-05-28","close":12410.0},{"date":"2026-05-29","close":12015.0},{"date":"2026-06-01","close":11825.0},{"date":"2026-06-02","close":11615.0},{"date":"2026-06-04","close":12275.0},{"date":"2026-06-05","close":11795.0},{"date":"2026-06-08","close":10600.0},{"date":"2026-06-09","close":11630.0},{"date":"2026-06-10","close":11445.0},{"date":"2026-06-11","close":12080.0},{"date":"2026-06-12","close":12390.0},{"date":"2026-06-15","close":12270.0},{"date":"2026-06-16","close":12010.0},{"date":"2026-06-17","close":12065.0},{"date":"2026-06-18","close":11805.0},{"date":"2026-06-19","close":11370.0},{"date":"2026-06-22","close":11650.0},{"date":"2026-06-23","close":10535.0},{"date":"2026-06-24","close":10615.0},{"date":"2026-06-25","close":10500.0},{"date":"2026-06-26","close":10245.0},{"date":"2026-06-29","close":10745.0},{"date":"2026-06-30","close":11125.0},{"date":"2026-07-01","close":11390.0},{"date":"2026-07-02","close":10110.0},{"date":"2026-07-03","close":10120.0},{"date":"2026-07-06","close":9580.0},{"date":"2026-07-07","close":9285.0},{"date":"2026-07-08","close":8655.0},{"date":"2026-07-09","close":8960.0},{"date":"2026-07-10","close":9735.0},{"date":"2026-07-13","close":9365.0},{"date":"2026-07-14","close":9325.0},{"date":"2026-07-15","close":9900.0},{"date":"2026-07-16","close":9275.0},{"date":"2026-07-20","close":8600.0},{"date":"2026-07-21","close":8660.0},{"date":"2026-07-22","close":8500.0},{"date":"2026-07-23","close":8820.0},{"date":"2026-07-24","close":8160.0},{"date":"2026-07-27","close":8350.0},{"date":"2026-07-28","close":7425.0},{"date":"2026-07-29","close":6850.0},{"date":"2026-07-30","close":6505.0},{"date":"2026-07-31","close":8000.0},{"date":"2026-08-03","close":7810.0},{"date":"2026-08-04","close":8260.0},{"date":"2026-08-05","close":8540.0},{"date":"2026-08-06","close":8500.0},{"date":"2026-08-07","close":8410.0},{"date":"2026-08-10","close":9195.0},{"date":"2026-08-11","close":9155.0},{"date":"2026-08-12","close":9145.0},{"date":"2026-08-13","close":9165.0},{"date":"2026-08-14","close":9190.0},{"date":"2026-08-18","close":8980.0},{"date":"2026-08-19","close":8840.0},{"date":"2026-08-20","close":9040.0},{"date":"2026-08-21","close":8565.0},{"date":"2026-08-24","close":8635.0},{"date":"2026-08-25","close":8920.0},{"date":"2026-08-26","close":8910.0},{"date":"2026-08-27","close":9050.0},{"date":"2026-08-28","close":8985.0},{"date":"2026-08-31","close":8915.0},{"date":"2026-09-01","close":8745.0},{"date":"2026-09-02","close":8655.0},{"date":"2026-09-03","close":8475.0},{"date":"2026-09-04","close":8800.0},{"date":"2026-09-07","close":9020.0},{"date":"2026-09-08","close":8880.0},{"date":"2026-09-09","close":9120.0},{"date":"2026-09-10","close":9330.0},{"date":"2026-09-11","close":9060.0},{"date":"2026-09-14","close":8825.0},{"date":"2026-09-15","close":8900.0},{"date":"2026-09-16","close":9060.0},{"date":"2026-09-17","close":9195.0},{"date":"2026-09-18","close":9350.0},{"date":"2026-09-21","close":9595.0},{"date":"2026-09-22","close":9715.0},{"date":"2026-09-23","close":9930.0},{"date":"2026-09-28","close":9880.0},{"date":"2026-09-29","close":10090.0},{"date":"2026-09-30","close":10250.0},{"date":"2026-10-01","close":10895.0},{"date":"2026-10-02","close":10845.0},{"date":"2026-10-06","close":11075.0},{"date":"2026-10-07","close":10815.0},{"date":"2026-10-08","close":10950.0},{"date":"2026-10-12","close":10425.0},{"date":"2026-10-13","close":10375.0},{"date":"2026-10-14","close":9985.0},{"date":"2026-10-15","close":8945.0},{"date":"2026-10-16","close":9420.0},{"date":"2026-10-19","close":9385.0},{"date":"2026-10-20","close":8990.0},{"date":"2026-10-21","close":9190.0},{"date":"2026-10-22","close":8735.0},{"date":"2026-10-23","close":8430.0}],"chart_data":[{"date":"2026-03-10","open":13900,"high":14325,"low":13020,"close":13455,"volume":44802585},{"date":"2026-03-11","open":13840,"high":14800,"low":13225,"close":13630,"volume":57373158},{"date":"2026-03-12","open":13565,"high":14025,"low":13435,"close":13835,"volume":24219496},{"date":"2026-03-13","open":13495,"high":14010,"low":13400,"close":13785,"volume":23378611},{"date":"2026-03-16","open":13855,"high":13885,"low":13200,"close":13355,"volume":14898477},{"date":"2026-03-17","open":13560,"high":13650,"low":12895,"close":12900,"volume":14550897},{"date":"2026-03-18","open":13105,"high":13175,"low":12870,"close":12990,"volume":11853747},{"date":"2026-03-19","open":12610,"high":12715,"low":12555,"close":12630,"volume":8450017},{"date":"2026-03-20","open":12745,"high":12970,"low":12600,"close":12910,"volume":5788506},{"date":"2026-03-23","open":12515,"high":12520,"low":12045,"close":12080,"volume":5901064},{"date":"2026-03-24","open":12640,"high":12660,"low":12000,"close":12380,"volume":3410695},{"date":"2026-03-25","open":12535,"high":12740,"low":12535,"close":12740,"volume":3266706},{"date":"2026-03-26","open":12780,"high":12840,"low":12415,"close":12430,"volume":3862771},{"date":"2026-03-27","open":12125,"high":12465,"low":11955,"close":12380,"volume":3804229,"rsi_14":36.2},{"date":"2026-03-30","open":11830,"high":11930,"low":11665,"close":11840,"volume":2885396,"rsi_14":31.79},{"date":"2026-03-31","open":11725,"high":11760,"low":11160,"close":11190,"volume":4401148,"rsi_14":25.15},{"date":"2026-04-01","open":11725,"high":12385,"low":11725,"close":12330,"volume":3905566,"rsi_14":37.13},{"date":"2026-04-02","open":12450,"high":12460,"low":11210,"close":11500,"volume":4287623,"rsi_14":32.75},{"date":"2026-04-03","open":11785,"high":11840,"low":11340,"close":11450,"volume":2649971,"rsi_14":34.75},{"date":"2026-04-06","open":11450,"high":11615,"low":11075,"close":11175,"volume":4574187,"rsi_14":35.78,"sma_20":12549.25},{"date":"2026-04-07","open":11275,"high":11410,"low":10860,"close":11040,"volume":2926023,"rsi_14":34.04,"sma_20":12428.5},{"date":"2026-04-08","open":11620,"high":11700,"low":11415,"close":11640,"volume":3327806,"rsi_14":42.2,"sma_20":12329.0},{"date":"2026-04-09","open":11620,"high":11695,"low":11400,"close":11470,"volume":1909843,"rsi_14":38.46,"sma_20":12210.75},{"date":"2026-04-10","open":11675,"high":11910,"low":11550,"close":11820,"volume":2659836,"rsi_14":47.74,"sma_20":12112.5},{"date":"2026-04-13","open":11560,"high":11985,"low":11555,"close":11945,"volume":1744978,"rsi_14":46.11,"sma_20":12042.0},{"date":"2026-04-14","open":12205,"high":12280,"low":12090,"close":12210,"volume":1849119,"rsi_14":45.17,"sma_20":12007.5},{"date":"2026-04-15","open":12530,"high":12642,"low":12450,"close":12570,"volume":2877509,"rsi_14":51.26,"sma_20":11986.5},{"date":"2026-04-16","open":12705,"high":12760,"low":12610,"close":12670,"volume":2068970,"rsi_14":52.59,"sma_20":11988.5},{"date":"2026-04-17","open":12680,"high":12880,"low":12650,"close":12830,"volume":2141780,"rsi_14":59.5,"sma_20":11984.5},{"date":"2026-04-20","open":12830,"high":13025,"low":12650,"close":12835,"volume":2246161,"rsi_14":68.02,"sma_20":12022.25},{"date":"2026-04-21","open":12970,"high":12990,"low":12775,"close":12880,"volume":2712255,"rsi_14":57.93,"sma_20":12047.25},{"date":"2026-04-22","open":12880,"high":12930,"low":12705,"close":12920,"volume":2379983,"rsi_14":76.49,"sma_20":12056.25},{"date":"2026-04-23","open":13035,"high":13060,"low":12455,"close":12785,"volume":3296494,"rsi_14":74.14,"sma_20":12074.0},{"date":"2026-04-24","open":12740,"high":13045,"low":12672,"close":13045,"volume":2674403,"rsi_14":84.0,"sma_20":12107.25},{"date":"2026-04-27","open":13100,"high":13255,"low":12950,"close":13240,"volume":3383232,"rsi_14":89.15,"sma_20":12177.25},{"date":"2026-04-28","open":13225,"high":13225,"low":12950,"close":13120,"volume":2350128,"rsi_14":81.76,"sma_20":12273.75},{"date":"2026-04-29","open":13010,"high":13235,"low":13010,"close":13235,"volume":1702711,"rsi_14":88.79,"sma_20":12319.0},{"date":"2026-04-30","open":13250,"high":13265,"low":12835,"close":12855,"volume":2096916,"rsi_14":72.45,"sma_20":12386.75},{"date":"2026-05-04","open":13075,"high":13245,"low":13055,"close":13125,"volume":2425324,"rsi_14":74.08,"sma_20":12470.5},{"date":"2026-05-06","open":13200,"high":13285,"low":12850,"close":13000,"volume":3880042,"rsi_14":67.1,"sma_20":12561.75},{"date":"2026-05-07","open":12985,"high":13145,"low":12815,"close":12865,"volume":2543808,"rsi_14":57.07,"sma_20":12653.0},{"date":"2026-05-08","open":12855,"high":13085,"low":12805,"close":13070,"volume":2322050,"rsi_14":59.13,"sma_20":12724.5},{"date":"2026-05-11","open":13055,"high":13365,"low":13025,"close":13270,"volume":4060886,"rsi_14":59.87,"sma_20":12814.5},{"date":"2026-05-12","open":13320,"high":13505,"low":12365,"close":12980,"volume":3838068,"rsi_14":52.88,"sma_20":12872.5},{"date":"2026-05-13","open":12890,"high":13045,"low":12525,"close":13045,"volume":2896870,"rsi_14":53.25,"sma_20":12927.5},{"date":"2026-05-14","open":13085,"high":13220,"low":12855,"close":13095,"volume":2717966,"rsi_14":53.44,"sma_20":12971.75},{"date":"2026-05-15","open":13220,"high":13280,"low":12175,"close":12430,"volume":2667484,"rsi_14":44.23,"sma_20":12964.75},{"date":"2026-05-18","open":12385,"high":12410,"low":11730,"close":12290,"volume":2142300,"rsi_14":37.23,"sma_20":12945.75},{"date":"2026-05-19","open":12305,"high":12510,"low":11610,"close":11890,"volume":1949487,"rsi_14":28.64,"sma_20":12898.75},{"date":"2026-05-20","open":11880,"high":11880,"low":11345,"close":11750,"volume":1901963,"rsi_14":28.46,"sma_20":12844.5},{"date":"2026-05-21","open":12140,"high":12545,"low":12130,"close":12335,"volume":1466778,"rsi_14":37.67,"sma_20":12817.25},{"date":"2026-05-22","open":12580,"high":13275,"low":12535,"close":13215,"volume":2535578,"rsi_14":54.34,"sma_20":12832.0},{"date":"2026-05-26","open":13610,"high":13745,"low":13300,"close":13335,"volume":3390833,"rsi_14":52.62,"sma_20":12859.5},{"date":"2026-05-27","open":13350,"high":13525,"low":12835,"close":12885,"volume":2465628,"rsi_14":48.67,"sma_20":12851.5},{"date":"2026-05-28","open":12880,"high":12880,"low":11975,"close":12410,"volume":2631428,"rsi_14":45.12,"sma_20":12810.0},{"date":"2026-05-29","open":12580,"high":12580,"low":11810,"close":12015,"volume":2794941,"rsi_14":39.13,"sma_20":12754.75},{"date":"2026-06-01","open":12010,"high":12090,"low":11640,"close":11825,"volume":3132773,"rsi_14":35.09,"sma_20":12684.25},{"date":"2026-06-02","open":11745,"high":11890,"low":11400,"close":11615,"volume":2545186,"rsi_14":35.68,"sma_20":12622.25},{"date":"2026-06-04","open":11745,"high":12535,"low":11745,"close":12275,"volume":2944571,"rsi_14":42.82,"sma_20":12579.75},{"date":"2026-06-05","open":12005,"high":12065,"low":11500,"close":11795,"volume":1575020,"rsi_14":38.77,"sma_20":12519.5,"sma_60":12543.5},{"date":"2026-06-08","open":10995,"high":11120,"low":10515,"close":10600,"volume":2361168,"rsi_14":35.52,"sma_20":12406.25,"sma_60":12495.92},{"date":"2026-06-09","open":10970,"high":11710,"low":10970,"close":11630,"volume":2934489,"rsi_14":45.42,"sma_20":12334.25,"sma_60":12462.58},{"date":"2026-06-10","open":11565,"high":12085,"low":11115,"close":11445,"volume":1279647,"rsi_14":46.82,"sma_20":12243.0,"sma_60":12422.75},{"date":"2026-06-11","open":11280,"high":12080,"low":10970,"close":12080,"volume":1230906,"rsi_14":52.2,"sma_20":12198.0,"sma_60":12394.33},{"date":"2026-06-12","open":12240,"high":12745,"low":12240,"close":12390,"volume":2318300,"rsi_14":50.38,"sma_20":12165.25,"sma_60":12378.25},{"date":"2026-06-15","open":12620,"high":12675,"low":12170,"close":12270,"volume":1188273,"rsi_14":42.68,"sma_20":12124.0,"sma_60":12367.75},{"date":"2026-06-16","open":12330,"high":12355,"low":11950,"close":12010,"volume":1046305,"rsi_14":39.95,"sma_20":12103.0,"sma_60":12351.42},{"date":"2026-06-17","open":12005,"high":12160,"low":11865,"close":12065,"volume":670898,"rsi_14":43.39,"sma_20":12091.75,"sma_60":12342.0},{"date":"2026-06-18","open":12040,"high":12065,"low":11700,"close":11805,"volume":1376474,"rsi_14":44.95,"sma_20":12087.5,"sma_60":12323.58},{"date":"2026-06-19","open":11820,"high":11850,"low":11075,"close":11370,"volume":2447228,"rsi_14":44.65,"sma_20":12068.5,"sma_60":12311.75},{"date":"2026-06-22","open":11200,"high":11730,"low":11175,"close":11650,"volume":1241063,"rsi_14":48.57,"sma_20":12034.25,"sma_60":12299.58},{"date":"2026-06-23","open":11555,"high":11600,"low":10510,"close":10535,"volume":1557210,"rsi_14":42.31,"sma_20":11900.25,"sma_60":12262.83},{"date":"2026-06-24","open":10620,"high":10780,"low":10280,"close":10615,"volume":2003402,"rsi_14":37.11,"sma_20":11764.25,"sma_60":12232.58},{"date":"2026-06-25","open":10940,"high":11075,"low":10425,"close":10500,"volume":1017930,"rsi_14":39.34,"sma_20":11645.0,"sma_60":12201.25},{"date":"2026-06-26","open":10500,"high":10760,"low":10060,"close":10245,"volume":2195589,"rsi_14":46.54,"sma_20":11536.75,"sma_60":12174.67},{"date":"2026-06-29","open":10320,"high":10845,"low":10300,"close":10745,"volume":2668855,"rsi_14":40.39,"sma_20":11473.25,"sma_60":12167.25},{"date":"2026-06-30","open":10845,"high":11200,"low":10805,"close":11125,"volume":1459463,"rsi_14":46.67,"sma_20":11438.25,"sma_60":12147.17},{"date":"2026-07-01","open":11210,"high":11890,"low":10960,"close":11390,"volume":1888657,"rsi_14":42.21,"sma_20":11427.0,"sma_60":12145.33},{"date":"2026-07-02","open":11000,"high":11005,"low":10030,"close":10110,"volume":2539346,"rsi_14":28.89,"sma_20":11318.75,"sma_60":12123.0},{"date":"2026-07-03","open":10130,"high":10200,"low":9455,"close":10120,"volume":2537362,"rsi_14":29.68,"sma_20":11235.0,"sma_60":12105.42},{"date":"2026-07-06","open":10095,"high":10145,"low":9340,"close":9580,"volume":6561686,"rsi_14":28.19,"sma_20":11184.0,"sma_60":12081.08},{"date":"2026-07-07","open":9555,"high":9810,"low":9010,"close":9285,"volume":1448024,"rsi_14":26.08,"sma_20":11066.75,"sma_60":12041.83},{"date":"2026-07-08","open":9055,"high":9185,"low":8550,"close":8655,"volume":2171872,"rsi_14":24.51,"sma_20":10927.25,"sma_60":11994.92},{"date":"2026-07-09","open":8720,"high":9160,"low":8620,"close":8960,"volume":990690,"rsi_14":30.08,"sma_20":10771.25,"sma_60":11947.25},{"date":"2026-07-10","open":9140,"high":9840,"low":9100,"close":9735,"volume":1272219,"rsi_14":35.37,"sma_20":10638.5,"sma_60":11910.42},{"date":"2026-07-13","open":9930,"high":10355,"low":9320,"close":9365,"volume":1885220,"rsi_14":39.91,"sma_20":10493.25,"sma_60":11863.0},{"date":"2026-07-14","open":9355,"high":9520,"low":8685,"close":9325,"volume":1265954,"rsi_14":38.8,"sma_20":10359.0,"sma_60":11808.92},{"date":"2026-07-15","open":9645,"high":9950,"low":9520,"close":9900,"volume":1007418,"rsi_14":45.18,"sma_20":10250.75,"sma_60":11762.75},{"date":"2026-07-16","open":9610,"high":9705,"low":9150,"close":9275,"volume":819117,"rsi_14":42.64,"sma_20":10124.25,"sma_60":11703.5},{"date":"2026-07-20","open":9030,"high":9220,"low":8520,"close":8600,"volume":957378,"rsi_14":34.15,"sma_20":9985.75,"sma_60":11632.92},{"date":"2026-07-21","open":8600,"high":8740,"low":8340,"close":8660,"volume":900426,"rsi_14":30.88,"sma_20":9836.25,"sma_60":11562.58},{"date":"2026-07-22","open":8990,"high":9170,"low":8485,"close":8500,"volume":858552,"rsi_14":27.21,"sma_20":9734.5,"sma_60":11488.92},{"date":"2026-07-23","open":8580,"high":8835,"low":8425,"close":8820,"volume":886848,"rsi_14":38.01,"sma_20":9644.75,"sma_60":11422.83},{"date":"2026-07-24","open":8690,"high":8690,"low":8100,"close":8160,"volume":1185370,"rsi_14":33.75,"sma_20":9527.75,"sma_60":11341.42},{"date":"2026-07-27","open":8275,"high":8510,"low":8160,"close":8350,"volume":882168,"rsi_14":39.17,"sma_20":9433.0,"sma_60":11259.92},{"date":"2026-07-28","open":7950,"high":7955,"low":7320,"close":7425,"volume":1660702,"rsi_14":35.26,"sma_20":9267.0,"sma_60":11165.0},{"date":"2026-07-29","open":7525,"high":7585,"low":6440,"close":6850,"volume":2347235,"rsi_14":35.57,"sma_20":9053.25,"sma_60":11058.58},{"date":"2026-07-30","open":6550,"high":6950,"low":6460,"close":6505,"volume":1304746,"rsi_14":30.5,"sma_20":8809.0,"sma_60":10952.75},{"date":"2026-07-31","open":7065,"high":8000,"low":7055,"close":8000,"volume":1428711,"rsi_14":37.63,"sma_20":8703.5,"sma_60":10867.33},{"date":"2026-08-03","open":7555,"high":8075,"low":7425,"close":7810,"volume":1560602,"rsi_14":38.62,"sma_20":8588.0,"sma_60":10780.83},{"date":"2026-08-04","open":7995,"high":8285,"low":7885,"close":8260,"volume":1212718,"rsi_14":42.65,"sma_20":8522.0,"sma_60":10704.08},{"date":"2026-08-05","open":8595,"high":8615,"low":8285,"close":8540,"volume":1016811,"rsi_14":40.22,"sma_20":8484.75,"sma_60":10628.58},{"date":"2026-08-06","open":8500,"high":8680,"low":8245,"close":8500,"volume":940434,"rsi_14":43.91,"sma_20":8477.0,"sma_60":10549.08},{"date":"2026-08-07","open":8580,"high":8710,"low":8130,"close":8410,"volume":852751,"rsi_14":48.36,"sma_20":8449.5,"sma_60":10472.92},{"date":"2026-08-10","open":8640,"high":9195,"low":8455,"close":9195,"volume":1800071,"rsi_14":54.11,"sma_20":8422.5,"sma_60":10408.75},{"date":"2026-08-11","open":9190,"high":9455,"low":8950,"close":9155,"volume":2043671,"rsi_14":55.13,"sma_20":8412.0,"sma_60":10343.08},{"date":"2026-08-12","open":9155,"high":9170,"low":8895,"close":9145,"volume":831413,"rsi_14":52.67,"sma_20":8403.0,"sma_60":10288.33},{"date":"2026-08-13","open":9210,"high":9355,"low":9110,"close":9165,"volume":918747,"rsi_14":59.25,"sma_20":8366.25,"sma_60":10236.25},{"date":"2026-08-14","open":9300,"high":9400,"low":8880,"close":9190,"volume":819961,"rsi_14":57.97,"sma_20":8362.0,"sma_60":10191.25},{"date":"2026-08-18","open":9240,"high":9450,"low":8885,"close":8980,"volume":923659,"rsi_14":67.07,"sma_20":8381.0,"sma_60":10145.08},{"date":"2026-08-19","open":8690,"high":9110,"low":8545,"close":8840,"volume":586922,"rsi_14":74.15,"sma_20":8390.0,"sma_60":10086.83},{"date":"2026-08-20","open":9125,"high":9145,"low":8945,"close":9040,"volume":386623,"rsi_14":81.89,"sma_20":8417.0,"sma_60":10017.25},{"date":"2026-08-21","open":8915,"high":8915,"low":8490,"close":8565,"volume":865189,"rsi_14":59.56,"sma_20":8404.25,"sma_60":9937.75},{"date":"2026-08-24","open":8580,"high":8825,"low":8555,"close":8635,"volume":530044,"rsi_14":64.55,"sma_20":8428.0,"sma_60":9866.92},{"date":"2026-08-25","open":8550,"high":8920,"low":8245,"close":8920,"volume":367483,"rsi_14":62.36,"sma_20":8456.5,"sma_60":9808.75},{"date":"2026-08-26","open":8925,"high":8980,"low":8760,"close":8910,"volume":372559,"rsi_14":57.71,"sma_20":8530.75,"sma_60":9757.0},{"date":"2026-08-27","open":9000,"high":9105,"low":8860,"close":9050,"volume":399902,"rsi_14":61.0,"sma_20":8640.75,"sma_60":9710.75},{"date":"2026-08-28","open":8985,"high":9130,"low":8900,"close":8985,"volume":238405,"rsi_14":61.62,"sma_20":8764.75,"sma_60":9666.92},{"date":"2026-08-31","open":8695,"high":8960,"low":8475,"close":8915,"volume":471004,"rsi_14":42.05,"sma_20":8810.5,"sma_60":9610.92},{"date":"2026-09-01","open":8895,"high":8900,"low":8680,"close":8745,"volume":340505,"rsi_14":39.15,"sma_20":8857.25,"sma_60":9560.08,"sma_120":11051.79},{"date":"2026-09-02","open":8500,"high":8810,"low":8430,"close":8655,"volume":544286,"rsi_14":37.56,"sma_20":8877.0,"sma_60":9527.67,"sma_120":11011.79},{"date":"2026-09-03","open":8800,"high":8800,"low":8380,"close":8475,"volume":383292,"rsi_14":33.8,"sma_20":8873.75,"sma_60":9475.08,"sma_120":10968.83},{"date":"2026-09-04","open":8560,"high":8870,"low":8560,"close":8800,"volume":420774,"rsi_14":41.98,"sma_20":8888.75,"sma_60":9431.0,"sma_120":10926.88},{"date":"2026-09-07","open":9010,"high":9160,"low":8975,"close":9020,"volume":470590,"rsi_14":50.82,"sma_20":8919.25,"sma_60":9380.0,"sma_120":10887.17},{"date":"2026-09-08","open":9065,"high":9150,"low":8845,"close":8880,"volume":473251,"rsi_14":50.82,"sma_20":8903.5,"sma_60":9321.5,"sma_120":10849.88},{"date":"2026-09-09","open":8880,"high":9205,"low":8880,"close":9120,"volume":518817,"rsi_14":51.61,"sma_20":8901.75,"sma_60":9269.0,"sma_120":10818.38},{"date":"2026-09-10","open":9070,"high":9415,"low":8920,"close":9330,"volume":564746,"rsi_14":67.27,"sma_20":8911.0,"sma_60":9224.33,"sma_120":10787.88},{"date":"2026-09-11","open":8970,"high":9095,"low":8920,"close":9060,"volume":274878,"rsi_14":58.8,"sma_20":8905.75,"sma_60":9174.25,"sma_120":10758.12},{"date":"2026-09-14","open":8770,"high":8915,"low":8675,"close":8825,"volume":265166,"rsi_14":47.99,"sma_20":8887.5,"sma_60":9124.58,"sma_120":10724.08},{"date":"2026-09-15","open":8780,"high":9095,"low":8730,"close":8900,"volume":242944,"rsi_14":49.79,"sma_20":8883.5,"sma_60":9083.42,"sma_120":10697.58},{"date":"2026-09-16","open":8810,"high":9065,"low":8720,"close":9060,"volume":421464,"rsi_14":50.2,"sma_20":8894.5,"sma_60":9040.25,"sma_120":10669.92},{"date":"2026-09-17","open":9130,"high":9255,"low":9040,"close":9195,"volume":340746,"rsi_14":54.17,"sma_20":8902.25,"sma_60":9017.92,"sma_120":10640.38},{"date":"2026-09-18","open":9360,"high":9395,"low":9320,"close":9350,"volume":473384,"rsi_14":58.35,"sma_20":8941.5,"sma_60":8996.83,"sma_120":10614.71},{"date":"2026-09-21","open":9370,"high":9595,"low":9315,"close":9595,"volume":450648,"rsi_14":65.86,"sma_20":8989.5,"sma_60":8981.75,"sma_120":10591.5},{"date":"2026-09-22","open":9800,"high":9920,"low":9640,"close":9715,"volume":550829,"rsi_14":69.56,"sma_20":9029.25,"sma_60":8972.92,"sma_120":10573.79},{"date":"2026-09-23","open":9780,"high":9930,"low":9720,"close":9930,"volume":430783,"rsi_14":76.5,"sma_20":9080.25,"sma_60":8959.33,"sma_120":10563.29},{"date":"2026-09-28","open":9960,"high":10065,"low":9830,"close":9880,"volume":517454,"rsi_14":71.86,"sma_20":9121.75,"sma_60":8938.58,"sma_120":10542.88},{"date":"2026-09-29","open":9830,"high":10090,"low":9790,"close":10090,"volume":532208,"rsi_14":71.75,"sma_20":9177.0,"sma_60":8916.92,"sma_120":10531.12},{"date":"2026-09-30","open":10185,"high":10310,"low":10145,"close":10250,"volume":402531,"rsi_14":77.62,"sma_20":9243.75,"sma_60":8919.25,"sma_120":10521.12},{"date":"2026-10-01","open":10155,"high":10900,"low":10155,"close":10895,"volume":1303923,"rsi_14":80.76,"sma_20":9351.25,"sma_60":8932.17,"sma_120":10518.79},{"date":"2026-10-02","open":10870,"high":11075,"low":10690,"close":10845,"volume":1605263,"rsi_14":77.8,"sma_20":9460.75,"sma_60":8953.25,"sma_120":10517.17},{"date":"2026-10-06","open":10995,"high":11090,"low":10910,"close":11075,"volume":996519,"rsi_14":87.52,"sma_20":9590.75,"sma_60":8983.08,"sma_120":10512.46},{"date":"2026-10-07","open":11000,"high":11600,"low":10790,"close":10815,"volume":2130379,"rsi_14":86.72,"sma_20":9691.5,"sma_60":9019.08,"sma_120":10507.0},{"date":"2026-10-08","open":10835,"high":11065,"low":10720,"close":10950,"volume":715351,"rsi_14":87.0,"sma_20":9788.0,"sma_60":9052.25,"sma_120":10499.75},{"date":"2026-10-12","open":10815,"high":10930,"low":10375,"close":10425,"volume":869583,"rsi_14":71.77,"sma_20":9865.25,"sma_60":9063.75,"sma_120":10487.08},{"date":"2026-10-13","open":10055,"high":10400,"low":9800,"close":10375,"volume":1109611,"rsi_14":69.34,"sma_20":9928.0,"sma_60":9080.58,"sma_120":10471.79},{"date":"2026-10-14","open":10375,"high":10425,"low":9825,"close":9985,"volume":684661,"rsi_14":59.67,"sma_20":9960.75,"sma_60":9091.58,"sma_120":10450.25},{"date":"2026-10-15","open":9445,"high":9465,"low":8685,"close":8945,"volume":1348422,"rsi_14":42.03,"sma_20":9955.0,"sma_60":9075.67,"sma_120":10419.21},{"date":"2026-10-16","open":9110,"high":9500,"low":8975,"close":9420,"volume":1046348,"rsi_14":46.67,"sma_20":9984.75,"sma_60":9078.08,"sma_120":10390.79},{"date":"2026-10-19","open":9010,"high":9385,"low":9000,"close":9385,"volume":823470,"rsi_14":43.6,"sma_20":10009.0,"sma_60":9091.17,"sma_120":10362.04},{"date":"2026-10-20","open":9330,"high":9330,"low":8875,"close":8990,"volume":547372,"rsi_14":40.33,"sma_20":10005.5,"sma_60":9096.67,"sma_120":10329.62},{"date":"2026-10-21","open":9125,"high":9355,"low":9055,"close":9190,"volume":446850,"rsi_14":40.2,"sma_20":10005.25,"sma_60":9108.17,"sma_120":10298.54},{"date":"2026-10-22","open":9125,"high":9240,"low":8735,"close":8735,"volume":518353,"rsi_14":34.49,"sma_20":9974.5,"sma_60":9106.75,"sma_120":10264.79},{"date":"2026-10-23","open":8328,"high":8660,"low":8070,"close":8660,"volume":524644,"rsi_14":24.1,"sma_20":9927.75,"sma_60":9115.08,"sma_120":10228.25}],"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 코스닥액티브","phase":"above-fold","symbol_resolved":true}