{"status":"ok","report":{"price_analysis":{"current":9190.0,"change_1d":1.4,"change_7d":-6.4,"change_30d":-23.4,"high_30d":13500.0,"low_30d":8500.0,"position_in_range":14.0,"support":9000.0,"resistance":13000.0},"summary":"RISE 차이나AI반도체TOP4Plus(0164G0)은(는) Solactive China AI Semiconductor TOP 4 Plus Index를 추종하는 ETF입니다, 순자산 348억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 16.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-808.82)가 시그널선(-688.55)을 하회합니다(데드크로스). 현재가가 SMA20(10710)과 SMA60(12094) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8642~12779 (현재 위치 13%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 17","rsi_14":16.741405082212253,"macd":-808.8230031306266,"macd_signal":-688.5509880629822,"sma_20":10710.5,"sma_60":12093.833333333334,"bb_upper":12779.451183571038,"bb_lower":8641.548816428962,"atr_14":440.35714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -199.00, 기관 순매수 -4311.00. 30일 누적: 외국인 83.00, 기관 2.06만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-199.0,"institutional_flow":-4311.0,"data":[{"date":"2026-10-23","foreign_net":650.0,"institution_net":8335.0,"retail_net":-8985.0},{"date":"2026-10-22","foreign_net":-11.0,"institution_net":-5984.0,"retail_net":5995.0},{"date":"2026-10-21","foreign_net":-269.0,"institution_net":-4893.0,"retail_net":5162.0},{"date":"2026-10-20","foreign_net":210.0,"institution_net":-237.0,"retail_net":27.0},{"date":"2026-10-19","foreign_net":-779.0,"institution_net":-1532.0,"retail_net":2311.0},{"date":"2026-10-16","foreign_net":194.0,"institution_net":-853.0,"retail_net":659.0},{"date":"2026-10-15","foreign_net":-293.0,"institution_net":801.0,"retail_net":-508.0},{"date":"2026-10-14","foreign_net":411.0,"institution_net":798.0,"retail_net":-1209.0},{"date":"2026-10-13","foreign_net":-544.0,"institution_net":5739.0,"retail_net":-5195.0},{"date":"2026-10-12","foreign_net":880.0,"institution_net":2393.0,"retail_net":-3273.0},{"date":"2026-10-08","foreign_net":4.0,"institution_net":-546.0,"retail_net":542.0},{"date":"2026-10-07","foreign_net":-17.0,"institution_net":-194.0,"retail_net":211.0},{"date":"2026-10-06","foreign_net":-3.0,"institution_net":2936.0,"retail_net":-2933.0},{"date":"2026-10-02","foreign_net":-201.0,"institution_net":1866.0,"retail_net":-1665.0},{"date":"2026-10-01","foreign_net":294.0,"institution_net":-135.0,"retail_net":-159.0},{"date":"2026-09-30","foreign_net":-336.0,"institution_net":370.0,"retail_net":-34.0},{"date":"2026-09-29","foreign_net":-831.0,"institution_net":1437.0,"retail_net":-606.0},{"date":"2026-09-28","foreign_net":1029.0,"institution_net":1494.0,"retail_net":-2523.0},{"date":"2026-09-23","foreign_net":-1230.0,"institution_net":1853.0,"retail_net":-623.0},{"date":"2026-09-22","foreign_net":1244.0,"institution_net":676.0,"retail_net":-1920.0},{"date":"2026-09-21","foreign_net":-1268.0,"institution_net":736.0,"retail_net":532.0},{"date":"2026-09-18","foreign_net":446.0,"institution_net":-865.0,"retail_net":419.0},{"date":"2026-09-17","foreign_net":126.0,"institution_net":522.0,"retail_net":-648.0},{"date":"2026-09-16","foreign_net":340.0,"institution_net":4316.0,"retail_net":-4656.0},{"date":"2026-09-15","foreign_net":-360.0,"institution_net":4127.0,"retail_net":-3767.0},{"date":"2026-09-14","foreign_net":33.0,"institution_net":-2177.0,"retail_net":2144.0},{"date":"2026-09-11","foreign_net":216.0,"institution_net":3961.0,"retail_net":-4177.0},{"date":"2026-09-10","foreign_net":-11.0,"institution_net":531.0,"retail_net":-520.0},{"date":"2026-09-09","foreign_net":159.0,"institution_net":-4199.0,"retail_net":4040.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-707.0,"retail_net":707.0}],"periods":{"d1":{"foreign_net":650.0,"institution_net":8335.0,"retail_net":-8985.0},"d3":{"foreign_net":370.0,"institution_net":-2542.0,"retail_net":2172.0},"d7":{"foreign_net":-298.0,"institution_net":-4363.0,"retail_net":4661.0},"d14":{"foreign_net":232.0,"institution_net":8629.0,"retail_net":-8861.0},"d30":{"foreign_net":83.0,"institution_net":20569.0,"retail_net":-20652.0}}},"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":"F","percentile":24,"summary":"RSI 17","metrics":[{"name":"RSI (14)","value":16.7,"unit":"","percentile":17,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-23.4,"unit":"%","percentile":24,"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":["RSI 17 (30 이하 과매도 구간)"],"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":["RSI 17 (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":"2026-10-23T22:39:53.793621+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"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"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"}}},"is_etf":true,"etf":{"base_index":"Solactive China AI Semiconductor TOP 4 Plus Index","issuer":"KB자산운용","category":"","expense_ratio":0.45,"aum":34800000000.0,"aum_display":"348억","dividend_yield":null,"tracking_error":1.32,"holdings":[{"ticker":"","name":"SEMICONDUCTOR MANUFACTURING CORP","weight":null},{"ticker":"","name":"HUA HONG Grace SEMICONDUCTOR LTD","weight":null},{"ticker":"","name":"CHAOZHOU THREE-CIRCLE GROU-A","weight":null},{"ticker":"","name":"NAURA TECHNOLOGY GROUP CO-A","weight":null},{"ticker":"","name":"HYGON INFORMATION TECHNOLO-A","weight":null},{"ticker":"","name":"ACCELINK TECHNOLOG","weight":null},{"ticker":"","name":"SUZHOU TFC OPTICAL COMMUNI-A","weight":null},{"ticker":"","name":"EOPTOLINK TECHNOLOGY INC L-A","weight":null},{"ticker":"","name":"ZHONGJI INNOLIGHT CO LTD-A","weight":null},{"ticker":"","name":"CAMBRICON TECHNOLOGIES CORP","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":9190.0,"change_pct":1.43,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2026-03-10","close":9990.0},{"date":"2026-03-11","close":9975.0},{"date":"2026-03-12","close":9865.0},{"date":"2026-03-13","close":9905.0},{"date":"2026-03-16","close":10015.0},{"date":"2026-03-17","close":9720.0},{"date":"2026-03-18","close":9995.0},{"date":"2026-03-19","close":9895.0},{"date":"2026-03-20","close":10030.0},{"date":"2026-03-23","close":9700.0},{"date":"2026-03-24","close":9660.0},{"date":"2026-03-25","close":10005.0},{"date":"2026-03-26","close":9825.0},{"date":"2026-03-27","close":9625.0},{"date":"2026-03-30","close":9645.0},{"date":"2026-03-31","close":9485.0},{"date":"2026-04-01","close":9830.0},{"date":"2026-04-02","close":9590.0},{"date":"2026-04-03","close":9655.0},{"date":"2026-04-06","close":9645.0},{"date":"2026-04-07","close":9745.0},{"date":"2026-04-08","close":10340.0},{"date":"2026-04-09","close":10415.0},{"date":"2026-04-10","close":10780.0},{"date":"2026-04-13","close":10870.0},{"date":"2026-04-14","close":10960.0},{"date":"2026-04-15","close":11025.0},{"date":"2026-04-16","close":11175.0},{"date":"2026-04-17","close":11585.0},{"date":"2026-04-20","close":11590.0},{"date":"2026-04-21","close":11335.0},{"date":"2026-04-22","close":11770.0},{"date":"2026-04-23","close":11730.0},{"date":"2026-04-24","close":11935.0},{"date":"2026-04-27","close":12160.0},{"date":"2026-04-28","close":11895.0},{"date":"2026-04-29","close":11935.0},{"date":"2026-04-30","close":12600.0},{"date":"2026-05-04","close":12650.0},{"date":"2026-05-06","close":12990.0},{"date":"2026-05-07","close":13445.0},{"date":"2026-05-08","close":13070.0},{"date":"2026-05-11","close":13910.0},{"date":"2026-05-12","close":14230.0},{"date":"2026-05-13","close":14750.0},{"date":"2026-05-14","close":14710.0},{"date":"2026-05-15","close":14220.0},{"date":"2026-05-18","close":14155.0},{"date":"2026-05-19","close":14210.0},{"date":"2026-05-20","close":15055.0},{"date":"2026-05-21","close":14940.0},{"date":"2026-05-22","close":15250.0},{"date":"2026-05-26","close":16385.0},{"date":"2026-05-27","close":16240.0},{"date":"2026-05-28","close":16650.0},{"date":"2026-05-29","close":16025.0},{"date":"2026-06-01","close":15210.0},{"date":"2026-06-02","close":16025.0},{"date":"2026-06-04","close":16895.0},{"date":"2026-06-05","close":15910.0},{"date":"2026-06-08","close":15280.0},{"date":"2026-06-09","close":15600.0},{"date":"2026-06-10","close":15295.0},{"date":"2026-06-11","close":15125.0},{"date":"2026-06-12","close":15555.0},{"date":"2026-06-15","close":16100.0},{"date":"2026-06-16","close":16395.0},{"date":"2026-06-17","close":16720.0},{"date":"2026-06-18","close":17975.0},{"date":"2026-06-19","close":17850.0},{"date":"2026-06-22","close":18325.0},{"date":"2026-06-23","close":17555.0},{"date":"2026-06-24","close":18280.0},{"date":"2026-06-25","close":19145.0},{"date":"2026-06-26","close":18310.0},{"date":"2026-06-29","close":18550.0},{"date":"2026-06-30","close":19740.0},{"date":"2026-07-01","close":19215.0},{"date":"2026-07-02","close":17760.0},{"date":"2026-07-03","close":17390.0},{"date":"2026-07-06","close":17130.0},{"date":"2026-07-07","close":16920.0},{"date":"2026-07-08","close":16825.0},{"date":"2026-07-09","close":18175.0},{"date":"2026-07-10","close":17505.0},{"date":"2026-07-13","close":16355.0},{"date":"2026-07-14","close":16775.0},{"date":"2026-07-15","close":16270.0},{"date":"2026-07-16","close":15435.0},{"date":"2026-07-20","close":13955.0},{"date":"2026-07-21","close":15685.0},{"date":"2026-07-22","close":15400.0},{"date":"2026-07-23","close":14765.0},{"date":"2026-07-24","close":14775.0},{"date":"2026-07-27","close":14590.0},{"date":"2026-07-28","close":13645.0},{"date":"2026-07-29","close":13250.0},{"date":"2026-07-30","close":12625.0},{"date":"2026-07-31","close":13015.0},{"date":"2026-08-03","close":12205.0},{"date":"2026-08-04","close":13230.0},{"date":"2026-08-05","close":13515.0},{"date":"2026-08-06","close":13425.0},{"date":"2026-08-07","close":13605.0},{"date":"2026-08-10","close":13375.0},{"date":"2026-08-11","close":13285.0},{"date":"2026-08-12","close":13635.0},{"date":"2026-08-13","close":13760.0},{"date":"2026-08-14","close":13670.0},{"date":"2026-08-18","close":14315.0},{"date":"2026-08-19","close":12990.0},{"date":"2026-08-20","close":12750.0},{"date":"2026-08-21","close":13000.0},{"date":"2026-08-24","close":12205.0},{"date":"2026-08-25","close":12280.0},{"date":"2026-08-26","close":12540.0},{"date":"2026-08-27","close":12755.0},{"date":"2026-08-28","close":12635.0},{"date":"2026-08-31","close":12700.0},{"date":"2026-09-01","close":12510.0},{"date":"2026-09-02","close":12245.0},{"date":"2026-09-03","close":12150.0},{"date":"2026-09-04","close":11800.0},{"date":"2026-09-07","close":12160.0},{"date":"2026-09-08","close":11990.0},{"date":"2026-09-09","close":11865.0},{"date":"2026-09-10","close":11775.0},{"date":"2026-09-11","close":11825.0},{"date":"2026-09-14","close":11525.0},{"date":"2026-09-15","close":11880.0},{"date":"2026-09-16","close":12475.0},{"date":"2026-09-17","close":12505.0},{"date":"2026-09-18","close":12805.0},{"date":"2026-09-21","close":12910.0},{"date":"2026-09-22","close":12490.0},{"date":"2026-09-23","close":12565.0},{"date":"2026-09-28","close":11745.0},{"date":"2026-09-29","close":11700.0},{"date":"2026-09-30","close":11440.0},{"date":"2026-10-01","close":11415.0},{"date":"2026-10-02","close":11400.0},{"date":"2026-10-06","close":11355.0},{"date":"2026-10-07","close":11245.0},{"date":"2026-10-08","close":10790.0},{"date":"2026-10-12","close":10460.0},{"date":"2026-10-13","close":10620.0},{"date":"2026-10-14","close":10180.0},{"date":"2026-10-15","close":9750.0},{"date":"2026-10-16","close":9960.0},{"date":"2026-10-19","close":9815.0},{"date":"2026-10-20","close":9485.0},{"date":"2026-10-21","close":9545.0},{"date":"2026-10-22","close":9060.0},{"date":"2026-10-23","close":8550.0}],"chart_data":[{"date":"2026-03-10","open":10100,"high":10100,"low":9700,"close":9990,"volume":147344},{"date":"2026-03-11","open":10115,"high":10260,"low":9950,"close":9975,"volume":412680},{"date":"2026-03-12","open":10055,"high":10140,"low":9735,"close":9865,"volume":241392},{"date":"2026-03-13","open":9865,"high":9990,"low":9800,"close":9905,"volume":261129},{"date":"2026-03-16","open":10105,"high":10105,"low":9705,"close":10015,"volume":20590},{"date":"2026-03-17","open":10085,"high":10085,"low":9685,"close":9720,"volume":16194},{"date":"2026-03-18","open":9915,"high":9995,"low":9625,"close":9995,"volume":45025},{"date":"2026-03-19","open":10000,"high":10115,"low":9895,"close":9895,"volume":10587},{"date":"2026-03-20","open":9895,"high":10180,"low":9805,"close":10030,"volume":52779},{"date":"2026-03-23","open":10115,"high":10115,"low":9605,"close":9700,"volume":40021},{"date":"2026-03-24","open":9675,"high":9745,"low":9395,"close":9660,"volume":21604},{"date":"2026-03-25","open":9690,"high":10155,"low":9685,"close":10005,"volume":46587},{"date":"2026-03-26","open":10125,"high":10185,"low":9825,"close":9825,"volume":8960},{"date":"2026-03-27","open":9800,"high":9870,"low":9575,"close":9625,"volume":8955,"rsi_14":41.61},{"date":"2026-03-30","open":9910,"high":9910,"low":9545,"close":9645,"volume":3100,"rsi_14":42.14},{"date":"2026-03-31","open":9865,"high":9910,"low":9485,"close":9485,"volume":2642,"rsi_14":39.53},{"date":"2026-04-01","open":9765,"high":9990,"low":9510,"close":9830,"volume":52252,"rsi_14":49.32},{"date":"2026-04-02","open":9830,"high":9960,"low":9590,"close":9590,"volume":27860,"rsi_14":44.32},{"date":"2026-04-03","open":9895,"high":9895,"low":9540,"close":9655,"volume":27514,"rsi_14":43.41},{"date":"2026-04-06","open":9655,"high":9685,"low":9625,"close":9645,"volume":1088,"rsi_14":48.47,"sma_20":9802.75},{"date":"2026-04-07","open":9695,"high":9770,"low":9655,"close":9745,"volume":12836,"rsi_14":44.49,"sma_20":9790.5},{"date":"2026-04-08","open":9745,"high":10340,"low":9580,"close":10340,"volume":95673,"rsi_14":58.05,"sma_20":9808.75},{"date":"2026-04-09","open":10900,"high":10900,"low":10250,"close":10415,"volume":16524,"rsi_14":57.12,"sma_20":9836.25},{"date":"2026-04-10","open":10450,"high":10815,"low":10420,"close":10780,"volume":5549,"rsi_14":69.71,"sma_20":9880.0},{"date":"2026-04-13","open":10690,"high":10980,"low":10545,"close":10870,"volume":9815,"rsi_14":71.68,"sma_20":9922.75},{"date":"2026-04-14","open":11000,"high":11255,"low":10815,"close":10960,"volume":60052,"rsi_14":68.84,"sma_20":9984.75},{"date":"2026-04-15","open":10975,"high":11445,"low":10975,"close":11025,"volume":11463,"rsi_14":74.79,"sma_20":10036.25},{"date":"2026-04-16","open":11055,"high":11195,"low":10995,"close":11175,"volume":4956,"rsi_14":82.7,"sma_20":10100.25},{"date":"2026-04-17","open":11220,"high":11630,"low":11220,"close":11585,"volume":5934,"rsi_14":85.14,"sma_20":10178.0},{"date":"2026-04-20","open":11585,"high":11795,"low":11460,"close":11590,"volume":13168,"rsi_14":90.4,"sma_20":10272.5},{"date":"2026-04-21","open":11800,"high":11800,"low":11210,"close":11335,"volume":10920,"rsi_14":79.92,"sma_20":10356.25},{"date":"2026-04-22","open":11645,"high":11770,"low":11380,"close":11770,"volume":6596,"rsi_14":90.22,"sma_20":10444.5},{"date":"2026-04-23","open":12325,"high":12325,"low":11570,"close":11730,"volume":29346,"rsi_14":88.64,"sma_20":10539.75},{"date":"2026-04-24","open":12120,"high":12120,"low":11550,"close":11935,"volume":5557,"rsi_14":89.76,"sma_20":10655.25},{"date":"2026-04-27","open":12050,"high":12255,"low":11805,"close":12160,"volume":32545,"rsi_14":90.18,"sma_20":10781.0},{"date":"2026-04-28","open":12435,"high":12435,"low":11895,"close":11895,"volume":28967,"rsi_14":79.07,"sma_20":10901.5},{"date":"2026-04-29","open":12065,"high":12065,"low":11680,"close":11935,"volume":5350,"rsi_14":78.79,"sma_20":11006.75},{"date":"2026-04-30","open":12000,"high":12605,"low":11950,"close":12600,"volume":11328,"rsi_14":80.95,"sma_20":11157.25},{"date":"2026-05-04","open":12655,"high":12995,"low":12495,"close":12650,"volume":68051,"rsi_14":80.69,"sma_20":11307.0},{"date":"2026-05-06","open":12650,"high":13400,"low":12560,"close":12990,"volume":65683,"rsi_14":82.22,"sma_20":11474.25},{"date":"2026-05-07","open":13470,"high":13470,"low":12870,"close":13445,"volume":62682,"rsi_14":84.18,"sma_20":11659.25},{"date":"2026-05-08","open":13255,"high":13565,"low":13000,"close":13070,"volume":22869,"rsi_14":75.17,"sma_20":11795.75},{"date":"2026-05-11","open":13945,"high":13945,"low":13165,"close":13910,"volume":47969,"rsi_14":77.71,"sma_20":11970.5},{"date":"2026-05-12","open":14725,"high":14725,"low":13910,"close":14230,"volume":38488,"rsi_14":79.27,"sma_20":12143.0},{"date":"2026-05-13","open":14375,"high":14750,"low":14025,"close":14750,"volume":47227,"rsi_14":85.76,"sma_20":12337.0},{"date":"2026-05-14","open":15200,"high":15540,"low":14205,"close":14710,"volume":70059,"rsi_14":83.56,"sma_20":12524.5},{"date":"2026-05-15","open":14990,"high":15200,"low":14095,"close":14220,"volume":48704,"rsi_14":75.78,"sma_20":12684.25},{"date":"2026-05-18","open":13725,"high":14685,"low":13705,"close":14155,"volume":29681,"rsi_14":73.67,"sma_20":12833.25},{"date":"2026-05-19","open":14180,"high":14280,"low":13750,"close":14210,"volume":13616,"rsi_14":72.68,"sma_20":12964.5},{"date":"2026-05-20","open":14700,"high":15500,"low":14295,"close":15055,"volume":120578,"rsi_14":80.98,"sma_20":13137.75},{"date":"2026-05-21","open":15890,"high":15890,"low":14795,"close":14940,"volume":102625,"rsi_14":79.03,"sma_20":13318.0},{"date":"2026-05-22","open":14940,"high":15285,"low":14540,"close":15250,"volume":40492,"rsi_14":77.49,"sma_20":13492.0},{"date":"2026-05-26","open":16050,"high":16605,"low":16010,"close":16385,"volume":75668,"rsi_14":81.63,"sma_20":13724.75},{"date":"2026-05-27","open":16630,"high":17495,"low":15820,"close":16240,"volume":269445,"rsi_14":78.46,"sma_20":13940.0},{"date":"2026-05-28","open":16490,"high":16660,"low":15895,"close":16650,"volume":43339,"rsi_14":78.29,"sma_20":14164.5},{"date":"2026-05-29","open":17350,"high":17350,"low":15940,"close":16025,"volume":87426,"rsi_14":74.98,"sma_20":14371.0},{"date":"2026-06-01","open":16025,"high":16340,"low":15210,"close":15210,"volume":78356,"rsi_14":61.04,"sma_20":14534.75},{"date":"2026-06-02","open":14550,"high":16105,"low":14265,"close":16025,"volume":128535,"rsi_14":64.06,"sma_20":14706.0},{"date":"2026-06-04","open":16015,"high":17000,"low":16015,"close":16895,"volume":120563,"rsi_14":65.92,"sma_20":14918.25},{"date":"2026-06-05","open":16855,"high":16940,"low":15910,"close":15910,"volume":64956,"rsi_14":57.81,"sma_20":15064.25,"sma_60":12113.75},{"date":"2026-06-08","open":15055,"high":15900,"low":14390,"close":15280,"volume":137506,"rsi_14":56.78,"sma_20":15156.0,"sma_60":12201.92},{"date":"2026-06-09","open":15900,"high":15900,"low":15057,"close":15600,"volume":47661,"rsi_14":58.95,"sma_20":15282.5,"sma_60":12295.67},{"date":"2026-06-10","open":15600,"high":16105,"low":15220,"close":15295,"volume":55177,"rsi_14":56.52,"sma_20":15351.75,"sma_60":12386.17},{"date":"2026-06-11","open":14695,"high":15740,"low":14675,"close":15125,"volume":40654,"rsi_14":50.46,"sma_20":15396.5,"sma_60":12473.17},{"date":"2026-06-12","open":15500,"high":16030,"low":15405,"close":15555,"volume":61222,"rsi_14":53.86,"sma_20":15436.75,"sma_60":12565.5},{"date":"2026-06-15","open":16000,"high":16185,"low":15125,"close":16100,"volume":101578,"rsi_14":55.18,"sma_20":15506.25,"sma_60":12671.83},{"date":"2026-06-16","open":17000,"high":17000,"low":16115,"close":16395,"volume":30872,"rsi_14":50.07,"sma_20":15615.0,"sma_60":12778.5},{"date":"2026-06-17","open":16005,"high":16765,"low":16005,"close":16720,"volume":17313,"rsi_14":53.18,"sma_20":15743.25,"sma_60":12892.25},{"date":"2026-06-18","open":17020,"high":18015,"low":16720,"close":17975,"volume":57877,"rsi_14":57.9,"sma_20":15931.5,"sma_60":13024.67},{"date":"2026-06-19","open":18510,"high":18515,"low":17845,"close":17850,"volume":82480,"rsi_14":61.57,"sma_20":16071.25,"sma_60":13160.5},{"date":"2026-06-22","open":17990,"high":18535,"low":17805,"close":18325,"volume":110385,"rsi_14":70.64,"sma_20":16240.5,"sma_60":13304.92},{"date":"2026-06-23","open":18675,"high":18675,"low":17555,"close":17555,"volume":58048,"rsi_14":60.2,"sma_20":16355.75,"sma_60":13430.75},{"date":"2026-06-24","open":17550,"high":18485,"low":17545,"close":18280,"volume":72617,"rsi_14":59.42,"sma_20":16450.5,"sma_60":13571.67},{"date":"2026-06-25","open":19145,"high":19145,"low":18530,"close":19145,"volume":94968,"rsi_14":72.36,"sma_20":16595.75,"sma_60":13730.33},{"date":"2026-06-26","open":19460,"high":19460,"low":18105,"close":18310,"volume":42328,"rsi_14":70.36,"sma_20":16678.75,"sma_60":13874.75},{"date":"2026-06-29","open":18515,"high":19065,"low":18035,"close":18550,"volume":49406,"rsi_14":70.04,"sma_20":16805.0,"sma_60":14025.83},{"date":"2026-06-30","open":18895,"high":19980,"low":18755,"close":19740,"volume":133253,"rsi_14":76.96,"sma_20":17031.5,"sma_60":14191.0},{"date":"2026-07-01","open":19800,"high":20900,"low":19205,"close":19215,"volume":89450,"rsi_14":73.78,"sma_20":17191.0,"sma_60":14351.42},{"date":"2026-07-02","open":18900,"high":19495,"low":17515,"close":17760,"volume":84189,"rsi_14":61.45,"sma_20":17234.25,"sma_60":14486.5},{"date":"2026-07-03","open":16505,"high":18035,"low":16475,"close":17390,"volume":43902,"rsi_14":56.83,"sma_20":17308.25,"sma_60":14615.58},{"date":"2026-07-06","open":17390,"high":18040,"low":16370,"close":17130,"volume":70617,"rsi_14":53.9,"sma_20":17400.75,"sma_60":14738.67},{"date":"2026-07-07","open":17130,"high":17305,"low":16670,"close":16920,"volume":36559,"rsi_14":51.08,"sma_20":17466.75,"sma_60":14848.33},{"date":"2026-07-08","open":16405,"high":17655,"low":16405,"close":16825,"volume":75580,"rsi_14":42.94,"sma_20":17543.25,"sma_60":14955.17},{"date":"2026-07-09","open":16755,"high":18225,"low":16675,"close":18175,"volume":43982,"rsi_14":51.74,"sma_20":17695.75,"sma_60":15078.42},{"date":"2026-07-10","open":18260,"high":18840,"low":17500,"close":17505,"volume":81678,"rsi_14":45.71,"sma_20":17793.25,"sma_60":15189.0},{"date":"2026-07-13","open":17170,"high":17500,"low":16325,"close":16355,"volume":105046,"rsi_14":43.96,"sma_20":17806.0,"sma_60":15278.92},{"date":"2026-07-14","open":16355,"high":17000,"low":15800,"close":16775,"volume":27279,"rsi_14":42.19,"sma_20":17825.0,"sma_60":15374.75},{"date":"2026-07-15","open":16810,"high":17150,"low":16185,"close":16270,"volume":81727,"rsi_14":34.5,"sma_20":17802.5,"sma_60":15459.67},{"date":"2026-07-16","open":16260,"high":16260,"low":15420,"close":15435,"volume":19142,"rsi_14":34.5,"sma_20":17675.5,"sma_60":15523.83},{"date":"2026-07-20","open":14305,"high":14900,"low":13940,"close":13955,"volume":127815,"rsi_14":28.15,"sma_20":17480.75,"sma_60":15563.25},{"date":"2026-07-21","open":14410,"high":15785,"low":13955,"close":15685,"volume":59154,"rsi_14":31.66,"sma_20":17348.75,"sma_60":15635.75},{"date":"2026-07-22","open":16100,"high":16255,"low":15275,"close":15400,"volume":138044,"rsi_14":32.36,"sma_20":17241.0,"sma_60":15696.25},{"date":"2026-07-23","open":15420,"high":15465,"low":14610,"close":14765,"volume":63592,"rsi_14":35.02,"sma_20":17065.25,"sma_60":15746.83},{"date":"2026-07-24","open":14780,"high":15000,"low":14430,"close":14775,"volume":14095,"rsi_14":36.43,"sma_20":16846.75,"sma_60":15794.17},{"date":"2026-07-27","open":14890,"high":14900,"low":14225,"close":14590,"volume":11718,"rsi_14":36.72,"sma_20":16660.75,"sma_60":15834.67},{"date":"2026-07-28","open":14605,"high":15100,"low":13505,"close":13645,"volume":57513,"rsi_14":34.09,"sma_20":16415.5,"sma_60":15863.83},{"date":"2026-07-29","open":13690,"high":13745,"low":12730,"close":13250,"volume":40868,"rsi_14":33.13,"sma_20":16091.0,"sma_60":15885.75},{"date":"2026-07-30","open":13585,"high":13585,"low":11920,"close":12625,"volume":20824,"rsi_14":21.88,"sma_20":15761.5,"sma_60":15886.17},{"date":"2026-07-31","open":13160,"high":14415,"low":12930,"close":13015,"volume":63673,"rsi_14":26.59,"sma_20":15524.25,"sma_60":15892.25},{"date":"2026-08-03","open":13015,"high":13015,"low":12135,"close":12205,"volume":21456,"rsi_14":27.57,"sma_20":15265.0,"sma_60":15879.17},{"date":"2026-08-04","open":12210,"high":13390,"low":12095,"close":13230,"volume":57048,"rsi_14":32.01,"sma_20":15070.0,"sma_60":15875.58},{"date":"2026-08-05","open":13430,"high":13750,"low":12895,"close":13515,"volume":39383,"rsi_14":35.7,"sma_20":14899.75,"sma_60":15883.0},{"date":"2026-08-06","open":13515,"high":13735,"low":13000,"close":13425,"volume":8246,"rsi_14":38.7,"sma_20":14729.75,"sma_60":15874.92},{"date":"2026-08-07","open":13910,"high":13960,"low":13425,"close":13605,"volume":10942,"rsi_14":47.69,"sma_20":14501.25,"sma_60":15864.5},{"date":"2026-08-10","open":14700,"high":14700,"low":13145,"close":13375,"volume":19923,"rsi_14":31.03,"sma_20":14294.75,"sma_60":15841.58},{"date":"2026-08-11","open":13375,"high":13580,"low":13025,"close":13285,"volume":9875,"rsi_14":32.06,"sma_20":14141.25,"sma_60":15817.83},{"date":"2026-08-12","open":13575,"high":13745,"low":13190,"close":13635,"volume":16712,"rsi_14":39.93,"sma_20":13984.25,"sma_60":15808.08},{"date":"2026-08-13","open":14040,"high":14090,"low":13540,"close":13760,"volume":36120,"rsi_14":41.14,"sma_20":13858.75,"sma_60":15801.5},{"date":"2026-08-14","open":13760,"high":13820,"low":13525,"close":13670,"volume":28839,"rsi_14":41.83,"sma_20":13770.5,"sma_60":15792.5},{"date":"2026-08-18","open":14165,"high":14520,"low":14035,"close":14315,"volume":17765,"rsi_14":56.29,"sma_20":13788.5,"sma_60":15780.17},{"date":"2026-08-19","open":14300,"high":14300,"low":12955,"close":12990,"volume":35515,"rsi_14":47.92,"sma_20":13653.75,"sma_60":15747.67},{"date":"2026-08-20","open":12990,"high":13290,"low":12750,"close":12750,"volume":22280,"rsi_14":51.06,"sma_20":13521.25,"sma_60":15706.0},{"date":"2026-08-21","open":12750,"high":13110,"low":12710,"close":13000,"volume":24131,"rsi_14":49.87,"sma_20":13433.0,"sma_60":15649.58},{"date":"2026-08-24","open":13450,"high":13450,"low":12080,"close":12205,"volume":18286,"rsi_14":50.0,"sma_20":13304.5,"sma_60":15582.33},{"date":"2026-08-25","open":12205,"high":12405,"low":12030,"close":12280,"volume":5716,"rsi_14":40.04,"sma_20":13189.0,"sma_60":15509.5},{"date":"2026-08-26","open":12285,"high":12695,"low":12195,"close":12540,"volume":5144,"rsi_14":39.73,"sma_20":13133.75,"sma_60":15451.42},{"date":"2026-08-27","open":12470,"high":12875,"low":12390,"close":12755,"volume":32417,"rsi_14":43.12,"sma_20":13109.0,"sma_60":15410.5},{"date":"2026-08-28","open":12765,"high":13045,"low":12630,"close":12635,"volume":3019,"rsi_14":39.92,"sma_20":13109.5,"sma_60":15354.0},{"date":"2026-08-31","open":12635,"high":12700,"low":12235,"close":12700,"volume":5364,"rsi_14":42.73,"sma_20":13093.75,"sma_60":15284.08},{"date":"2026-09-01","open":12700,"high":12745,"low":12360,"close":12510,"volume":4083,"rsi_14":41.83,"sma_20":13109.0,"sma_60":15227.42,"sma_120":13670.58},{"date":"2026-09-02","open":12620,"high":12620,"low":12015,"close":12245,"volume":16963,"rsi_14":35.09,"sma_20":13059.75,"sma_60":15176.83,"sma_120":13689.38},{"date":"2026-09-03","open":12250,"high":12435,"low":11900,"close":12150,"volume":9181,"rsi_14":32.61,"sma_20":12991.5,"sma_60":15119.33,"sma_120":13707.5},{"date":"2026-09-04","open":12150,"high":12275,"low":11800,"close":11800,"volume":7975,"rsi_14":30.88,"sma_20":12910.25,"sma_60":15061.08,"sma_120":13723.62},{"date":"2026-09-07","open":11800,"high":12270,"low":11770,"close":12160,"volume":35643,"rsi_14":26.6,"sma_20":12838.0,"sma_60":15011.67,"sma_120":13742.42},{"date":"2026-09-08","open":12130,"high":12345,"low":11950,"close":11990,"volume":5775,"rsi_14":35.51,"sma_20":12768.75,"sma_60":14952.25,"sma_120":13758.88},{"date":"2026-09-09","open":11965,"high":12195,"low":11860,"close":11865,"volume":17341,"rsi_14":36.73,"sma_20":12697.75,"sma_60":14881.67,"sma_120":13776.75},{"date":"2026-09-10","open":11865,"high":11980,"low":11690,"close":11775,"volume":3411,"rsi_14":30.71,"sma_20":12604.75,"sma_60":14804.67,"sma_120":13791.58},{"date":"2026-09-11","open":11700,"high":11920,"low":11510,"close":11825,"volume":9306,"rsi_14":42.18,"sma_20":12508.0,"sma_60":14723.08,"sma_120":13807.67},{"date":"2026-09-14","open":12100,"high":12100,"low":11480,"close":11525,"volume":3806,"rsi_14":35.78,"sma_20":12400.75,"sma_60":14615.58,"sma_120":13820.12},{"date":"2026-09-15","open":11525,"high":11985,"low":11515,"close":11880,"volume":6506,"rsi_14":38.0,"sma_20":12279.0,"sma_60":14516.08,"sma_120":13838.29},{"date":"2026-09-16","open":11620,"high":12595,"low":11620,"close":12475,"volume":24773,"rsi_14":45.53,"sma_20":12253.25,"sma_60":14418.58,"sma_120":13861.75},{"date":"2026-09-17","open":12305,"high":12775,"low":12305,"close":12505,"volume":5581,"rsi_14":47.86,"sma_20":12241.0,"sma_60":14334.42,"sma_120":13882.58},{"date":"2026-09-18","open":12505,"high":13060,"low":12505,"close":12805,"volume":53929,"rsi_14":51.6,"sma_20":12231.25,"sma_60":14243.17,"sma_120":13907.42},{"date":"2026-09-21","open":12805,"high":13220,"low":12805,"close":12910,"volume":23576,"rsi_14":56.27,"sma_20":12266.5,"sma_60":14139.25,"sma_120":13934.79},{"date":"2026-09-22","open":12910,"high":13500,"low":12490,"close":12490,"volume":239335,"rsi_14":53.66,"sma_20":12277.0,"sma_60":14042.25,"sma_120":13958.5},{"date":"2026-09-23","open":12490,"high":12740,"low":12485,"close":12565,"volume":24848,"rsi_14":56.24,"sma_20":12278.25,"sma_60":13942.5,"sma_120":13984.17},{"date":"2026-09-28","open":12115,"high":12470,"low":11650,"close":11745,"volume":12720,"rsi_14":49.28,"sma_20":12227.75,"sma_60":13809.25,"sma_120":14000.12},{"date":"2026-09-29","open":11225,"high":11755,"low":11225,"close":11700,"volume":5695,"rsi_14":43.39,"sma_20":12181.0,"sma_60":13684.0,"sma_120":14017.71},{"date":"2026-09-30","open":11545,"high":11815,"low":11365,"close":11440,"volume":8974,"rsi_14":42.3,"sma_20":12118.0,"sma_60":13578.67,"sma_120":14032.58},{"date":"2026-10-01","open":11440,"high":11835,"low":11410,"close":11415,"volume":2401,"rsi_14":43.52,"sma_20":12063.25,"sma_60":13479.08,"sma_120":14047.33},{"date":"2026-10-02","open":11475,"high":11535,"low":11390,"close":11400,"volume":6217,"rsi_14":44.48,"sma_20":12021.0,"sma_60":13383.58,"sma_120":14061.12},{"date":"2026-10-06","open":11740,"high":11740,"low":11300,"close":11355,"volume":7875,"rsi_14":43.07,"sma_20":11981.25,"sma_60":13290.83,"sma_120":14069.58},{"date":"2026-10-07","open":11355,"high":11485,"low":11245,"close":11245,"volume":2076,"rsi_14":45.62,"sma_20":11953.5,"sma_60":13197.83,"sma_120":14076.5},{"date":"2026-10-08","open":11145,"high":11340,"low":10790,"close":10790,"volume":6763,"rsi_14":33.48,"sma_20":11885.0,"sma_60":13074.75,"sma_120":14076.58},{"date":"2026-10-12","open":10790,"high":10840,"low":10440,"close":10460,"volume":5711,"rsi_14":16.8,"sma_20":11808.5,"sma_60":12957.33,"sma_120":14073.17},{"date":"2026-10-13","open":10440,"high":10680,"low":10100,"close":10620,"volume":16041,"rsi_14":20.22,"sma_20":11746.25,"sma_60":12861.75,"sma_120":14070.33},{"date":"2026-10-14","open":10450,"high":10715,"low":10180,"close":10180,"volume":7336,"rsi_14":10.29,"sma_20":11666.5,"sma_60":12751.83,"sma_120":14063.29},{"date":"2026-10-15","open":10180,"high":10250,"low":9750,"close":9750,"volume":8510,"rsi_14":6.47,"sma_20":11562.75,"sma_60":12643.17,"sma_120":14051.42},{"date":"2026-10-16","open":10040,"high":10195,"low":9960,"close":9960,"volume":15852,"rsi_14":13.01,"sma_20":11484.5,"sma_60":12551.92,"sma_120":14037.88},{"date":"2026-10-19","open":9995,"high":10065,"low":9770,"close":9815,"volume":3945,"rsi_14":10.6,"sma_20":11381.25,"sma_60":12482.92,"sma_120":14023.08},{"date":"2026-10-20","open":9470,"high":9870,"low":9470,"close":9485,"volume":2896,"rsi_14":12.33,"sma_20":11231.75,"sma_60":12379.58,"sma_120":14007.67},{"date":"2026-10-21","open":9555,"high":9895,"low":9545,"close":9545,"volume":11297,"rsi_14":14.26,"sma_20":11083.75,"sma_60":12282.0,"sma_120":13989.12},{"date":"2026-10-22","open":9585,"high":9585,"low":9050,"close":9060,"volume":9325,"rsi_14":13.27,"sma_20":10896.5,"sma_60":12186.92,"sma_120":13966.88},{"date":"2026-10-23","open":8429,"high":9190,"low":7908,"close":9190,"volume":30366,"rsi_14":16.74,"sma_20":10710.5,"sma_60":12093.83,"sma_120":13944.0}],"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":"RISE 차이나AI반도체TOP4Plus","phase":"above-fold","symbol_resolved":true}