{"status":"ok","report":{"price_analysis":{"current":7575.0,"change_1d":-2.6,"change_7d":-9.4,"change_30d":-1.0,"high_30d":9550.0,"low_30d":7285.0,"position_in_range":13.0,"support":7511.5,"resistance":9323.5},"summary":"PLUS 코스닥150액티브(0166N0)은(는) 코스닥 150를 추종하는 ETF입니다, 순자산 359억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 36.6로 약세 구간입니다. MACD(-2.88)가 시그널선(165.07)을 하회합니다(데드크로스). SMA20 8653, SMA60 7810 — 혼조세입니다. 볼린저밴드 7613~9693 (현재 위치 -2%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 37","rsi_14":36.585365853658544,"macd":-2.8843902328590048,"macd_signal":165.07185897181202,"sma_20":8653.0,"sma_60":7810.416666666667,"bb_upper":9692.87210752092,"bb_lower":7613.12789247908,"atr_14":470.35714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2013.00, 기관 순매수 -5064.00. 30일 누적: 외국인 -5504.00, 기관 18.96만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-2013.0,"institutional_flow":-5064.0,"data":[{"date":"2026-10-22","foreign_net":-1056.0,"institution_net":-3536.0,"retail_net":4592.0},{"date":"2026-10-21","foreign_net":-193.0,"institution_net":714.0,"retail_net":-521.0},{"date":"2026-10-20","foreign_net":-1102.0,"institution_net":-7053.0,"retail_net":8155.0},{"date":"2026-10-19","foreign_net":-253.0,"institution_net":9077.0,"retail_net":-8824.0},{"date":"2026-10-16","foreign_net":591.0,"institution_net":-4266.0,"retail_net":3675.0},{"date":"2026-10-15","foreign_net":-339.0,"institution_net":-9330.0,"retail_net":9669.0},{"date":"2026-10-14","foreign_net":-2.0,"institution_net":5091.0,"retail_net":-5089.0},{"date":"2026-10-13","foreign_net":894.0,"institution_net":3949.0,"retail_net":-4843.0},{"date":"2026-10-12","foreign_net":-1166.0,"institution_net":36454.0,"retail_net":-35288.0},{"date":"2026-10-08","foreign_net":471.0,"institution_net":23517.0,"retail_net":-23988.0},{"date":"2026-10-07","foreign_net":-496.0,"institution_net":-7158.0,"retail_net":7654.0},{"date":"2026-10-06","foreign_net":-260.0,"institution_net":4128.0,"retail_net":-3868.0},{"date":"2026-10-02","foreign_net":-320.0,"institution_net":25054.0,"retail_net":-24734.0},{"date":"2026-10-01","foreign_net":776.0,"institution_net":11713.0,"retail_net":-12489.0},{"date":"2026-09-30","foreign_net":390.0,"institution_net":5314.0,"retail_net":-5704.0},{"date":"2026-09-29","foreign_net":-90.0,"institution_net":-2953.0,"retail_net":3043.0},{"date":"2026-09-28","foreign_net":-971.0,"institution_net":8490.0,"retail_net":-7519.0},{"date":"2026-09-23","foreign_net":236.0,"institution_net":15396.0,"retail_net":-15632.0},{"date":"2026-09-22","foreign_net":-307.0,"institution_net":8995.0,"retail_net":-8688.0},{"date":"2026-09-21","foreign_net":-490.0,"institution_net":623.0,"retail_net":-133.0},{"date":"2026-09-18","foreign_net":1109.0,"institution_net":3050.0,"retail_net":-4159.0},{"date":"2026-09-17","foreign_net":-659.0,"institution_net":9675.0,"retail_net":-9016.0},{"date":"2026-09-16","foreign_net":-646.0,"institution_net":15707.0,"retail_net":-15061.0},{"date":"2026-09-15","foreign_net":1779.0,"institution_net":5137.0,"retail_net":-6916.0},{"date":"2026-09-14","foreign_net":-2176.0,"institution_net":-2015.0,"retail_net":4191.0},{"date":"2026-09-11","foreign_net":-556.0,"institution_net":-4837.0,"retail_net":5393.0},{"date":"2026-09-10","foreign_net":75.0,"institution_net":26066.0,"retail_net":-26141.0},{"date":"2026-09-09","foreign_net":19.0,"institution_net":5415.0,"retail_net":-5434.0},{"date":"2026-09-08","foreign_net":2023.0,"institution_net":-886.0,"retail_net":-1137.0},{"date":"2026-09-07","foreign_net":-2785.0,"institution_net":8119.0,"retail_net":-5334.0}],"periods":{"d1":{"foreign_net":-1056.0,"institution_net":-3536.0,"retail_net":4592.0},"d3":{"foreign_net":-2351.0,"institution_net":-9875.0,"retail_net":12226.0},"d7":{"foreign_net":-2354.0,"institution_net":-9303.0,"retail_net":11657.0},"d14":{"foreign_net":-2455.0,"institution_net":88354.0,"retail_net":-85899.0},"d30":{"foreign_net":-5504.0,"institution_net":189650.0,"retail_net":-184146.0}}},"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":38,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":36.6,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.0,"unit":"%","percentile":48,"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":["추가 분석 필요"],"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":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.0779,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.08,"summary":"배당수익률 0.08%","metrics":[{"name":"배당수익률","value":0.08,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"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":"2026-10-23T21:06:07.719336+00:00","sections":{"portfolio":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"코스닥 150","issuer":"한화자산운용","category":"","expense_ratio":0.63,"aum":35900000000.0,"aum_display":"359억","dividend_yield":null,"tracking_error":21.14,"holdings":[{"ticker":"178320","name":"서진시스템","weight":7.17},{"ticker":"393890","name":"더블유씨피","weight":6.75},{"ticker":"458870","name":"씨어스","weight":5.95},{"ticker":"031980","name":"피에스케이홀딩스","weight":3.45},{"ticker":"089970","name":"브이엠","weight":3.42},{"ticker":"347700","name":"스피어","weight":2.99},{"ticker":"297090","name":"씨에스베어링","weight":2.86},{"ticker":"095610","name":"테스","weight":2.86},{"ticker":"064850","name":"에프앤가이드","weight":2.7},{"ticker":"107640","name":"한중엔시에스","weight":2.65}],"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":7575.0,"change_pct":-2.63,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2026-03-17","close":10335.5889},{"date":"2026-03-18","close":10725.4219},{"date":"2026-03-19","close":10660.4502},{"date":"2026-03-20","close":10715.4268},{"date":"2026-03-23","close":10115.6826},{"date":"2026-03-24","close":10105.6865},{"date":"2026-03-25","close":10465.5332},{"date":"2026-03-26","close":10490.5225},{"date":"2026-03-27","close":10510.5137},{"date":"2026-03-30","close":10065.7041},{"date":"2026-03-31","close":9675.8701},{"date":"2026-04-01","close":10385.5674},{"date":"2026-04-02","close":9815.8105},{"date":"2026-04-03","close":9745.8398},{"date":"2026-04-06","close":9550.9238},{"date":"2026-04-07","close":9480.9531},{"date":"2026-04-08","close":9945.7549},{"date":"2026-04-09","close":9900.7744},{"date":"2026-04-10","close":10260.6201},{"date":"2026-04-13","close":10365.5752},{"date":"2026-04-14","close":10495.5205},{"date":"2026-04-15","close":10695.4346},{"date":"2026-04-16","close":10920.3389},{"date":"2026-04-17","close":11035.29},{"date":"2026-04-20","close":11070.2744},{"date":"2026-04-21","close":11285.1836},{"date":"2026-04-22","close":11555.0684},{"date":"2026-04-23","close":11370.1465},{"date":"2026-04-24","close":11705.0039},{"date":"2026-04-27","close":11719.9971},{"date":"2026-04-28","close":11715.0},{"date":"2026-04-29","close":12075.0},{"date":"2026-04-30","close":11715.0},{"date":"2026-05-04","close":11960.0},{"date":"2026-05-06","close":11900.0},{"date":"2026-05-07","close":11800.0},{"date":"2026-05-08","close":11725.0},{"date":"2026-05-11","close":11800.0},{"date":"2026-05-12","close":11680.0},{"date":"2026-05-13","close":11590.0},{"date":"2026-05-14","close":11720.0},{"date":"2026-05-15","close":10950.0},{"date":"2026-05-18","close":10900.0},{"date":"2026-05-19","close":10485.0},{"date":"2026-05-20","close":10345.0},{"date":"2026-05-21","close":10750.0},{"date":"2026-05-22","close":11465.0},{"date":"2026-05-26","close":11525.0},{"date":"2026-05-27","close":11060.0},{"date":"2026-05-28","close":10860.0},{"date":"2026-05-29","close":10520.0},{"date":"2026-06-01","close":10165.0},{"date":"2026-06-02","close":9755.0},{"date":"2026-06-04","close":10235.0},{"date":"2026-06-05","close":9935.0},{"date":"2026-06-08","close":8920.0},{"date":"2026-06-09","close":9555.0},{"date":"2026-06-10","close":9495.0},{"date":"2026-06-11","close":10025.0},{"date":"2026-06-12","close":10425.0},{"date":"2026-06-15","close":10360.0},{"date":"2026-06-16","close":10350.0},{"date":"2026-06-17","close":10280.0},{"date":"2026-06-18","close":10060.0},{"date":"2026-06-19","close":9750.0},{"date":"2026-06-22","close":9780.0},{"date":"2026-06-23","close":8920.0},{"date":"2026-06-24","close":8985.0},{"date":"2026-06-25","close":8945.0},{"date":"2026-06-26","close":8620.0},{"date":"2026-06-29","close":9210.0},{"date":"2026-06-30","close":9570.0},{"date":"2026-07-01","close":9850.0},{"date":"2026-07-02","close":8925.0},{"date":"2026-07-03","close":8970.0},{"date":"2026-07-06","close":8520.0},{"date":"2026-07-07","close":8170.0},{"date":"2026-07-08","close":7585.0},{"date":"2026-07-09","close":7695.0},{"date":"2026-07-10","close":8540.0},{"date":"2026-07-13","close":8125.0},{"date":"2026-07-14","close":8025.0},{"date":"2026-07-15","close":8450.0},{"date":"2026-07-16","close":7970.0},{"date":"2026-07-20","close":7420.0},{"date":"2026-07-21","close":7335.0},{"date":"2026-07-22","close":7230.0},{"date":"2026-07-23","close":7600.0},{"date":"2026-07-24","close":7070.0},{"date":"2026-07-27","close":7155.0},{"date":"2026-07-28","close":6310.0},{"date":"2026-07-29","close":5765.0},{"date":"2026-07-30","close":5525.0},{"date":"2026-07-31","close":6380.0},{"date":"2026-08-03","close":6420.0},{"date":"2026-08-04","close":6985.0},{"date":"2026-08-05","close":7175.0},{"date":"2026-08-06","close":6990.0},{"date":"2026-08-07","close":6980.0},{"date":"2026-08-10","close":7535.0},{"date":"2026-08-11","close":7655.0},{"date":"2026-08-12","close":7750.0},{"date":"2026-08-13","close":7705.0},{"date":"2026-08-14","close":7720.0},{"date":"2026-08-18","close":7555.0},{"date":"2026-08-19","close":7445.0},{"date":"2026-08-20","close":7595.0},{"date":"2026-08-21","close":7275.0},{"date":"2026-08-24","close":7345.0},{"date":"2026-08-25","close":7530.0},{"date":"2026-08-26","close":7480.0},{"date":"2026-08-27","close":7780.0},{"date":"2026-08-28","close":7765.0},{"date":"2026-08-31","close":7755.0},{"date":"2026-09-01","close":7660.0},{"date":"2026-09-02","close":7520.0},{"date":"2026-09-03","close":7370.0},{"date":"2026-09-04","close":7570.0},{"date":"2026-09-07","close":7770.0},{"date":"2026-09-08","close":7655.0},{"date":"2026-09-09","close":7945.0},{"date":"2026-09-10","close":8040.0},{"date":"2026-09-11","close":7940.0},{"date":"2026-09-14","close":7750.0},{"date":"2026-09-15","close":7725.0},{"date":"2026-09-16","close":7930.0},{"date":"2026-09-17","close":7945.0},{"date":"2026-09-18","close":8100.0},{"date":"2026-09-21","close":8190.0},{"date":"2026-09-22","close":8245.0},{"date":"2026-09-23","close":8500.0},{"date":"2026-09-28","close":8570.0},{"date":"2026-09-29","close":8705.0},{"date":"2026-09-30","close":8770.0},{"date":"2026-10-01","close":9230.0},{"date":"2026-10-02","close":9270.0},{"date":"2026-10-06","close":9520.0},{"date":"2026-10-07","close":9290.0},{"date":"2026-10-08","close":9380.0},{"date":"2026-10-12","close":9045.0},{"date":"2026-10-13","close":9030.0},{"date":"2026-10-14","close":8860.0},{"date":"2026-10-15","close":7880.0},{"date":"2026-10-16","close":8255.0},{"date":"2026-10-19","close":8365.0},{"date":"2026-10-20","close":8075.0},{"date":"2026-10-21","close":8100.0},{"date":"2026-10-22","close":7780.0},{"date":"2026-10-23","close":7405.0}],"chart_data":[{"date":"2026-03-17","open":10560,"high":10600,"low":10316,"close":10336,"volume":2019873},{"date":"2026-03-18","open":10560,"high":10725,"low":10496,"close":10725,"volume":1181081},{"date":"2026-03-19","open":10446,"high":10720,"low":10406,"close":10660,"volume":959128},{"date":"2026-03-20","open":10740,"high":10745,"low":10555,"close":10715,"volume":623098},{"date":"2026-03-23","open":10341,"high":10426,"low":10106,"close":10116,"volume":490866},{"date":"2026-03-24","open":10506,"high":10521,"low":9866,"close":10106,"volume":701608},{"date":"2026-03-25","open":10296,"high":10541,"low":10266,"close":10466,"volume":427942},{"date":"2026-03-26","open":10541,"high":10695,"low":10391,"close":10491,"volume":403526},{"date":"2026-03-27","open":10291,"high":10516,"low":10051,"close":10511,"volume":727510},{"date":"2026-03-30","open":10076,"high":10136,"low":9946,"close":10066,"volume":246432},{"date":"2026-03-31","open":9976,"high":10096,"low":9656,"close":9676,"volume":308239},{"date":"2026-04-01","open":10086,"high":10446,"low":10086,"close":10386,"volume":219399},{"date":"2026-04-02","open":10471,"high":10471,"low":9616,"close":9816,"volume":374047},{"date":"2026-04-03","open":9986,"high":10061,"low":9666,"close":9746,"volume":201012,"rsi_14":42.05},{"date":"2026-04-06","open":9781,"high":9896,"low":9486,"close":9551,"volume":179151,"rsi_14":39.95},{"date":"2026-04-07","open":9681,"high":9826,"low":9401,"close":9481,"volume":250293,"rsi_14":32.64},{"date":"2026-04-08","open":9961,"high":9996,"low":9718,"close":9946,"volume":310961,"rsi_14":41.03},{"date":"2026-04-09","open":9946,"high":10111,"low":9841,"close":9901,"volume":145421,"rsi_14":39.75},{"date":"2026-04-10","open":10056,"high":10336,"low":10046,"close":10261,"volume":248985,"rsi_14":51.94},{"date":"2026-04-13","open":10111,"high":10396,"low":10061,"close":10366,"volume":237925,"rsi_14":53.39,"sma_20":10170.25},{"date":"2026-04-14","open":10590,"high":10622,"low":10441,"close":10496,"volume":338134,"rsi_14":50.42,"sma_20":10178.25},{"date":"2026-04-15","open":10695,"high":10760,"low":10550,"close":10695,"volume":279420,"rsi_14":52.72,"sma_20":10176.75},{"date":"2026-04-16","open":10840,"high":10940,"low":10715,"close":10920,"volume":261243,"rsi_14":55.15,"sma_20":10189.75},{"date":"2026-04-17","open":10925,"high":11075,"low":10815,"close":11035,"volume":177140,"rsi_14":63.29,"sma_20":10205.75},{"date":"2026-04-20","open":11035,"high":11195,"low":10970,"close":11070,"volume":218730,"rsi_14":71.17,"sma_20":10253.5},{"date":"2026-04-21","open":11205,"high":11285,"low":11075,"close":11285,"volume":209895,"rsi_14":66.07,"sma_20":10312.5},{"date":"2026-04-22","open":11285,"high":11555,"low":11185,"close":11555,"volume":221443,"rsi_14":84.8,"sma_20":10367.0},{"date":"2026-04-23","open":11735,"high":11735,"low":11105,"close":11370,"volume":300965,"rsi_14":81.07,"sma_20":10411.0},{"date":"2026-04-24","open":11420,"high":11705,"low":11360,"close":11705,"volume":249617,"rsi_14":89.11,"sma_20":10470.75},{"date":"2026-04-27","open":11705,"high":11720,"low":11495,"close":11720,"volume":328391,"rsi_14":91.48,"sma_20":10553.5},{"date":"2026-04-28","open":11810,"high":11810,"low":11585,"close":11715,"volume":183920,"rsi_14":89.51,"sma_20":10655.5},{"date":"2026-04-29","open":11635,"high":12075,"low":11635,"close":12075,"volume":261267,"rsi_14":92.55,"sma_20":10739.75},{"date":"2026-04-30","open":12040,"high":12040,"low":11680,"close":11715,"volume":312418,"rsi_14":78.43,"sma_20":10834.5},{"date":"2026-05-04","open":11910,"high":12030,"low":11820,"close":11960,"volume":259450,"rsi_14":79.55,"sma_20":10945.0},{"date":"2026-05-06","open":11960,"high":12115,"low":11765,"close":11900,"volume":350877,"rsi_14":76.72,"sma_20":11062.25},{"date":"2026-05-07","open":11935,"high":11955,"low":11710,"close":11800,"volume":217138,"rsi_14":71.83,"sma_20":11178.0},{"date":"2026-05-08","open":11750,"high":11895,"low":11615,"close":11725,"volume":197569,"rsi_14":66.88,"sma_20":11266.75},{"date":"2026-05-11","open":11810,"high":11850,"low":11600,"close":11800,"volume":300530,"rsi_14":66.31,"sma_20":11361.5},{"date":"2026-05-12","open":11870,"high":12085,"low":11130,"close":11680,"volume":284020,"rsi_14":62.53,"sma_20":11432.25},{"date":"2026-05-13","open":11600,"high":11720,"low":11300,"close":11590,"volume":171148,"rsi_14":56.55,"sma_20":11493.25},{"date":"2026-05-14","open":11665,"high":11770,"low":11495,"close":11720,"volume":162162,"rsi_14":53.72,"sma_20":11554.25},{"date":"2026-05-15","open":11745,"high":11750,"low":10775,"close":10950,"volume":270174,"rsi_14":42.23,"sma_20":11566.75},{"date":"2026-05-18","open":10725,"high":10935,"low":10325,"close":10900,"volume":197997,"rsi_14":33.47,"sma_20":11565.5},{"date":"2026-05-19","open":10835,"high":10920,"low":10320,"close":10485,"volume":167725,"rsi_14":28.25,"sma_20":11537.75},{"date":"2026-05-20","open":10455,"high":10455,"low":9980,"close":10345,"volume":233816,"rsi_14":26.97,"sma_20":11501.25},{"date":"2026-05-21","open":10615,"high":10920,"low":10615,"close":10750,"volume":164588,"rsi_14":28.17,"sma_20":11474.25},{"date":"2026-05-22","open":11030,"high":11520,"low":10925,"close":11465,"volume":208695,"rsi_14":46.31,"sma_20":11469.5},{"date":"2026-05-26","open":11830,"high":11890,"low":11510,"close":11525,"volume":286857,"rsi_14":43.21,"sma_20":11477.0},{"date":"2026-05-27","open":11680,"high":11680,"low":11030,"close":11060,"volume":189795,"rsi_14":38.37,"sma_20":11444.5},{"date":"2026-05-28","open":11110,"high":11190,"low":10560,"close":10860,"volume":231180,"rsi_14":37.33,"sma_20":11401.25},{"date":"2026-05-29","open":11005,"high":11065,"low":10250,"close":10520,"volume":253698,"rsi_14":34.84,"sma_20":11341.25},{"date":"2026-06-01","open":10520,"high":10525,"low":10065,"close":10165,"volume":266803,"rsi_14":30.79,"sma_20":11245.75},{"date":"2026-06-02","open":10075,"high":10160,"low":9665,"close":9755,"volume":275440,"rsi_14":28.82,"sma_20":11147.75},{"date":"2026-06-04","open":9900,"high":10415,"low":9900,"close":10235,"volume":256795,"rsi_14":36.27,"sma_20":11061.5},{"date":"2026-06-05","open":10045,"high":10140,"low":9675,"close":9935,"volume":159411,"rsi_14":32.52,"sma_20":10963.25},{"date":"2026-06-08","open":9190,"high":9305,"low":8815,"close":8920,"volume":243070,"rsi_14":31.03,"sma_20":10819.25},{"date":"2026-06-09","open":9170,"high":9680,"low":9000,"close":9555,"volume":140902,"rsi_14":38.67,"sma_20":10710.75},{"date":"2026-06-10","open":9545,"high":9860,"low":9310,"close":9495,"volume":113676,"rsi_14":41.13,"sma_20":10595.5},{"date":"2026-06-11","open":9415,"high":10090,"low":9295,"close":10025,"volume":98799,"rsi_14":47.32,"sma_20":10512.75},{"date":"2026-06-12","open":10500,"high":10660,"low":10265,"close":10425,"volume":141303,"rsi_14":47.28,"sma_20":10454.5,"sma_60":10706.0},{"date":"2026-06-15","open":10695,"high":10695,"low":10255,"close":10360,"volume":97722,"rsi_14":39.6,"sma_20":10386.5,"sma_60":10706.33},{"date":"2026-06-16","open":10430,"high":10450,"low":10190,"close":10350,"volume":132380,"rsi_14":38.84,"sma_20":10356.5,"sma_60":10700.0},{"date":"2026-06-17","open":10360,"high":10435,"low":10190,"close":10280,"volume":52428,"rsi_14":41.99,"sma_20":10325.5,"sma_60":10693.58},{"date":"2026-06-18","open":10290,"high":10305,"low":9960,"close":10060,"volume":119777,"rsi_14":41.82,"sma_20":10304.25,"sma_60":10682.58},{"date":"2026-06-19","open":10055,"high":10075,"low":9480,"close":9750,"volume":190124,"rsi_14":42.08,"sma_20":10274.5,"sma_60":10676.42},{"date":"2026-06-22","open":9610,"high":9955,"low":9505,"close":9780,"volume":108475,"rsi_14":45.76,"sma_20":10226.0,"sma_60":10670.92},{"date":"2026-06-23","open":9735,"high":9735,"low":8905,"close":8920,"volume":172916,"rsi_14":41.62,"sma_20":10098.75,"sma_60":10645.08},{"date":"2026-06-24","open":8950,"high":9135,"low":8730,"close":8985,"volume":103469,"rsi_14":36.32,"sma_20":9971.75,"sma_60":10619.92},{"date":"2026-06-25","open":9215,"high":9355,"low":8840,"close":8945,"volume":71661,"rsi_14":38.52,"sma_20":9866.0,"sma_60":10593.75},{"date":"2026-06-26","open":8920,"high":9030,"low":8435,"close":8620,"volume":121566,"rsi_14":45.86,"sma_20":9754.0,"sma_60":10569.58},{"date":"2026-06-29","open":8760,"high":9260,"low":8685,"close":9210,"volume":178404,"rsi_14":45.17,"sma_20":9688.5,"sma_60":10561.75},{"date":"2026-06-30","open":9375,"high":9600,"low":9250,"close":9570,"volume":357340,"rsi_14":50.97,"sma_20":9658.75,"sma_60":10548.08},{"date":"2026-07-01","open":9700,"high":10095,"low":9200,"close":9850,"volume":342981,"rsi_14":47.59,"sma_20":9663.5,"sma_60":10548.58},{"date":"2026-07-02","open":9535,"high":9535,"low":8850,"close":8925,"volume":119214,"rsi_14":31.93,"sma_20":9598.0,"sma_60":10534.83},{"date":"2026-07-03","open":8955,"high":8970,"low":8350,"close":8970,"volume":58672,"rsi_14":33.17,"sma_20":9549.75,"sma_60":10525.08},{"date":"2026-07-06","open":8920,"high":8920,"low":8260,"close":8520,"volume":116629,"rsi_14":29.98,"sma_20":9529.75,"sma_60":10509.0},{"date":"2026-07-07","open":8455,"high":8615,"low":7985,"close":8170,"volume":168026,"rsi_14":28.25,"sma_20":9460.5,"sma_60":10479.33},{"date":"2026-07-08","open":8035,"high":8110,"low":7540,"close":7585,"volume":102869,"rsi_14":26.27,"sma_20":9365.0,"sma_60":10440.67},{"date":"2026-07-09","open":7765,"high":7980,"low":7500,"close":7695,"volume":72053,"rsi_14":29.51,"sma_20":9248.5,"sma_60":10397.83},{"date":"2026-07-10","open":7885,"high":8605,"low":7885,"close":8540,"volume":177195,"rsi_14":39.37,"sma_20":9154.25,"sma_60":10367.33},{"date":"2026-07-13","open":8605,"high":9010,"low":8085,"close":8125,"volume":96939,"rsi_14":42.62,"sma_20":9042.5,"sma_60":10327.75},{"date":"2026-07-14","open":8125,"high":8240,"low":7530,"close":8025,"volume":127470,"rsi_14":41.14,"sma_20":8926.25,"sma_60":10283.17},{"date":"2026-07-15","open":8270,"high":8450,"low":8180,"close":8450,"volume":604799,"rsi_14":45.74,"sma_20":8834.75,"sma_60":10241.92},{"date":"2026-07-16","open":8250,"high":8250,"low":7865,"close":7970,"volume":108099,"rsi_14":44.55,"sma_20":8730.25,"sma_60":10190.75},{"date":"2026-07-20","open":7750,"high":7860,"low":7320,"close":7420,"volume":66349,"rsi_14":34.88,"sma_20":8613.75,"sma_60":10129.83},{"date":"2026-07-21","open":7425,"high":7430,"low":7130,"close":7335,"volume":33760,"rsi_14":30.2,"sma_20":8491.5,"sma_60":10063.92},{"date":"2026-07-22","open":7680,"high":7775,"low":7230,"close":7230,"volume":31350,"rsi_14":26.05,"sma_20":8407.0,"sma_60":9991.75},{"date":"2026-07-23","open":7325,"high":7600,"low":7230,"close":7600,"volume":57542,"rsi_14":36.52,"sma_20":8337.75,"sma_60":9928.83},{"date":"2026-07-24","open":7555,"high":7555,"low":7005,"close":7070,"volume":36820,"rsi_14":32.41,"sma_20":8244.0,"sma_60":9851.5},{"date":"2026-07-27","open":7190,"high":7275,"low":6990,"close":7155,"volume":41763,"rsi_14":36.44,"sma_20":8170.75,"sma_60":9775.33},{"date":"2026-07-28","open":6800,"high":6805,"low":6205,"close":6310,"volume":61840,"rsi_14":33.18,"sma_20":8025.75,"sma_60":9685.17},{"date":"2026-07-29","open":6380,"high":6475,"low":5440,"close":5765,"volume":244661,"rsi_14":33.42,"sma_20":7835.5,"sma_60":9580.0},{"date":"2026-07-30","open":5705,"high":5870,"low":5445,"close":5525,"volume":43340,"rsi_14":30.69,"sma_20":7619.25,"sma_60":9476.83},{"date":"2026-07-31","open":6105,"high":6440,"low":6015,"close":6380,"volume":81045,"rsi_14":30.82,"sma_20":7492.0,"sma_60":9383.83},{"date":"2026-08-03","open":6320,"high":6690,"low":6240,"close":6420,"volume":109849,"rsi_14":33.78,"sma_20":7364.5,"sma_60":9292.5},{"date":"2026-08-04","open":6600,"high":6990,"low":6555,"close":6985,"volume":252299,"rsi_14":40.91,"sma_20":7287.75,"sma_60":9212.25},{"date":"2026-08-05","open":7290,"high":7290,"low":6985,"close":7175,"volume":65006,"rsi_14":38.38,"sma_20":7238.0,"sma_60":9136.42},{"date":"2026-08-06","open":7070,"high":7125,"low":6780,"close":6990,"volume":61072,"rsi_14":40.56,"sma_20":7208.25,"sma_60":9056.25},{"date":"2026-08-07","open":7135,"high":7215,"low":6765,"close":6980,"volume":133987,"rsi_14":45.27,"sma_20":7172.5,"sma_60":8977.92},{"date":"2026-08-10","open":7195,"high":7545,"low":6975,"close":7535,"volume":133806,"rsi_14":51.95,"sma_20":7122.25,"sma_60":8910.33},{"date":"2026-08-11","open":7495,"high":7810,"low":7410,"close":7655,"volume":82201,"rsi_14":54.14,"sma_20":7098.75,"sma_60":8842.58},{"date":"2026-08-12","open":7725,"high":7785,"low":7490,"close":7750,"volume":47975,"rsi_14":51.54,"sma_20":7085.0,"sma_60":8789.25},{"date":"2026-08-13","open":7860,"high":7915,"low":7705,"close":7705,"volume":113930,"rsi_14":57.26,"sma_20":7047.75,"sma_60":8736.0},{"date":"2026-08-14","open":7790,"high":7865,"low":7495,"close":7720,"volume":120723,"rsi_14":56.56,"sma_20":7035.25,"sma_60":8689.92},{"date":"2026-08-18","open":7755,"high":7990,"low":7520,"close":7555,"volume":81526,"rsi_14":67.17,"sma_20":7042.0,"sma_60":8643.42},{"date":"2026-08-19","open":7285,"high":7700,"low":7250,"close":7445,"volume":91615,"rsi_14":76.33,"sma_20":7047.5,"sma_60":8588.33},{"date":"2026-08-20","open":7685,"high":7710,"low":7590,"close":7595,"volume":91254,"rsi_14":83.39,"sma_20":7065.75,"sma_60":8523.83},{"date":"2026-08-21","open":7585,"high":7585,"low":7165,"close":7275,"volume":37999,"rsi_14":67.45,"sma_20":7049.5,"sma_60":8453.0},{"date":"2026-08-24","open":7190,"high":7500,"low":7190,"close":7345,"volume":71892,"rsi_14":67.82,"sma_20":7063.25,"sma_60":8391.08},{"date":"2026-08-25","open":7320,"high":7555,"low":7030,"close":7530,"volume":46982,"rsi_14":62.3,"sma_20":7082.0,"sma_60":8335.58},{"date":"2026-08-26","open":7530,"high":7595,"low":7345,"close":7480,"volume":23680,"rsi_14":57.35,"sma_20":7140.5,"sma_60":8284.92},{"date":"2026-08-27","open":7685,"high":7830,"low":7570,"close":7780,"volume":55069,"rsi_14":68.04,"sma_20":7241.25,"sma_60":8245.17},{"date":"2026-08-28","open":7820,"high":7840,"low":7690,"close":7765,"volume":46974,"rsi_14":67.88,"sma_20":7353.25,"sma_60":8212.0},{"date":"2026-08-31","open":7605,"high":7785,"low":7340,"close":7755,"volume":50332,"rsi_14":56.67,"sma_20":7422.0,"sma_60":8170.67},{"date":"2026-09-01","open":7755,"high":7775,"low":7565,"close":7660,"volume":36938,"rsi_14":50.15,"sma_20":7484.0,"sma_60":8132.75},{"date":"2026-09-02","open":7445,"high":7575,"low":7355,"close":7520,"volume":33713,"rsi_14":43.11,"sma_20":7510.75,"sma_60":8109.42},{"date":"2026-09-03","open":7620,"high":7620,"low":7230,"close":7370,"volume":29088,"rsi_14":40.56,"sma_20":7520.5,"sma_60":8073.0},{"date":"2026-09-04","open":7460,"high":7640,"low":7455,"close":7570,"volume":23808,"rsi_14":46.17,"sma_20":7549.5,"sma_60":8040.92},{"date":"2026-09-07","open":7795,"high":7930,"low":7770,"close":7770,"volume":32354,"rsi_14":55.39,"sma_20":7589.0,"sma_60":8003.33},{"date":"2026-09-08","open":7810,"high":7950,"low":7655,"close":7655,"volume":13016,"rsi_14":55.25,"sma_20":7595.0,"sma_60":7957.17,"sma_120":9331.58},{"date":"2026-09-09","open":7760,"high":7980,"low":7700,"close":7945,"volume":21704,"rsi_14":58.18,"sma_20":7609.5,"sma_60":7916.92,"sma_120":9311.62},{"date":"2026-09-10","open":7905,"high":8145,"low":7780,"close":8040,"volume":76965,"rsi_14":69.97,"sma_20":7624.0,"sma_60":7878.42,"sma_120":9289.21},{"date":"2026-09-11","open":7835,"high":7940,"low":7810,"close":7940,"volume":16880,"rsi_14":65.3,"sma_20":7635.75,"sma_60":7839.42,"sma_120":9266.5},{"date":"2026-09-14","open":7820,"high":7840,"low":7660,"close":7750,"volume":11932,"rsi_14":55.64,"sma_20":7637.25,"sma_60":7800.92,"sma_120":9241.75},{"date":"2026-09-15","open":7710,"high":7925,"low":7620,"close":7725,"volume":30058,"rsi_14":56.36,"sma_20":7645.75,"sma_60":7767.17,"sma_120":9221.79},{"date":"2026-09-16","open":7710,"high":7960,"low":7705,"close":7930,"volume":33038,"rsi_14":54.1,"sma_20":7670.0,"sma_60":7736.33,"sma_120":9203.62},{"date":"2026-09-17","open":8000,"high":8055,"low":7905,"close":7945,"volume":24041,"rsi_14":54.92,"sma_20":7687.5,"sma_60":7720.08,"sma_120":9182.58},{"date":"2026-09-18","open":8090,"high":8180,"low":8070,"close":8100,"volume":18912,"rsi_14":58.73,"sma_20":7728.75,"sma_60":7705.33,"sma_120":9162.62},{"date":"2026-09-21","open":8185,"high":8220,"low":8000,"close":8190,"volume":17561,"rsi_14":63.45,"sma_20":7771.0,"sma_60":7692.75,"sma_120":9143.25},{"date":"2026-09-22","open":8395,"high":8460,"low":8205,"close":8245,"volume":37986,"rsi_14":69.23,"sma_20":7806.75,"sma_60":7686.5,"sma_120":9128.04},{"date":"2026-09-23","open":8345,"high":8535,"low":8345,"close":8500,"volume":46391,"rsi_14":78.39,"sma_20":7857.75,"sma_60":7674.67,"sma_120":9118.21},{"date":"2026-09-28","open":8600,"high":8735,"low":8545,"close":8570,"volume":59655,"rsi_14":76.88,"sma_20":7897.25,"sma_60":7658.0,"sma_120":9103.04},{"date":"2026-09-29","open":8565,"high":8715,"low":8460,"close":8705,"volume":28207,"rsi_14":76.04,"sma_20":7944.25,"sma_60":7638.92,"sma_120":9093.75},{"date":"2026-09-30","open":8840,"high":8900,"low":8735,"close":8770,"volume":33321,"rsi_14":81.95,"sma_20":7995.0,"sma_60":7636.33,"sma_120":9085.58},{"date":"2026-10-01","open":8770,"high":9285,"low":8770,"close":9230,"volume":85853,"rsi_14":83.55,"sma_20":8073.5,"sma_60":7640.67,"sma_120":9082.88},{"date":"2026-10-02","open":9300,"high":9505,"low":9200,"close":9270,"volume":120475,"rsi_14":83.06,"sma_20":8161.0,"sma_60":7653.17,"sma_120":9081.08},{"date":"2026-10-06","open":9445,"high":9550,"low":9395,"close":9520,"volume":79578,"rsi_14":89.3,"sma_20":8268.5,"sma_60":7675.67,"sma_120":9077.5},{"date":"2026-10-07","open":9505,"high":9505,"low":9235,"close":9290,"volume":67511,"rsi_14":87.56,"sma_20":8354.5,"sma_60":7704.08,"sma_120":9072.38},{"date":"2026-10-08","open":9285,"high":9545,"low":9195,"close":9380,"volume":61384,"rsi_14":89.13,"sma_20":8435.0,"sma_60":7732.17,"sma_120":9065.0},{"date":"2026-10-12","open":9395,"high":9500,"low":8980,"close":9045,"volume":64999,"rsi_14":74.83,"sma_20":8504.5,"sma_60":7740.58,"sma_120":9053.96},{"date":"2026-10-13","open":8670,"high":9030,"low":8500,"close":9030,"volume":34527,"rsi_14":74.16,"sma_20":8558.75,"sma_60":7755.67,"sma_120":9041.71},{"date":"2026-10-14","open":9055,"high":9140,"low":8690,"close":8860,"volume":27973,"rsi_14":66.81,"sma_20":8599.75,"sma_60":7769.58,"sma_120":9026.38},{"date":"2026-10-15","open":8260,"high":8315,"low":7640,"close":7880,"volume":65539,"rsi_14":45.08,"sma_20":8596.75,"sma_60":7760.08,"sma_120":9001.0},{"date":"2026-10-16","open":7970,"high":8360,"low":7870,"close":8255,"volume":46173,"rsi_14":50.14,"sma_20":8622.0,"sma_60":7764.83,"sma_120":8977.79},{"date":"2026-10-19","open":7950,"high":8415,"low":7920,"close":8365,"volume":21938,"rsi_14":47.97,"sma_20":8654.0,"sma_60":7780.58,"sma_120":8955.21},{"date":"2026-10-20","open":8415,"high":8415,"low":7975,"close":8075,"volume":42131,"rsi_14":43.02,"sma_20":8661.25,"sma_60":7792.92,"sma_120":8928.42},{"date":"2026-10-21","open":8230,"high":8330,"low":8035,"close":8100,"volume":16985,"rsi_14":41.19,"sma_20":8669.0,"sma_60":7807.42,"sma_120":8899.58},{"date":"2026-10-22","open":8060,"high":8090,"low":7705,"close":7780,"volume":17503,"rsi_14":36.59,"sma_20":8653.0,"sma_60":7810.42,"sma_120":8869.62},{"date":"2026-10-23","open":7385,"high":7575,"low":7122,"close":7575,"volume":21286}],"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":"PLUS 코스닥150액티브","phase":"above-fold","symbol_resolved":true}