{"status":"ok","report":{"price_analysis":{"current":6750.0,"change_1d":-3.6,"change_7d":-6.3,"change_30d":-19.5,"high_30d":8750.0,"low_30d":6645.0,"position_in_range":5.0,"support":6855.5,"resistance":8539.5},"summary":"1Q 은액티브(0172V0)은(는) Bloomberg Blended Silver Spot USD index를 추종하는 ETF입니다, 순자산 581억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 20.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-348.86)가 시그널선(-295.35)을 하회합니다(데드크로스). 현재가가 SMA20(7545)과 SMA60(8143) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6694~8396 (현재 위치 3%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 20","rsi_14":20.44198895027624,"macd":-348.8557699412049,"macd_signal":-295.3460715830178,"sma_20":7545.0,"sma_60":8142.833333333333,"bb_upper":8396.463446073876,"bb_lower":6693.536553926124,"atr_14":221.42857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -13.00, 기관 순매수 -2.87만. 30일 누적: 외국인 3235.00, 기관 -26.06만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-13.0,"institutional_flow":-28725.0,"data":[{"date":"2026-10-23","foreign_net":49.0,"institution_net":-16284.0,"retail_net":16235.0},{"date":"2026-10-22","foreign_net":-1087.0,"institution_net":5714.0,"retail_net":-4627.0},{"date":"2026-10-21","foreign_net":1004.0,"institution_net":1949.0,"retail_net":-2953.0},{"date":"2026-10-20","foreign_net":20.0,"institution_net":-1718.0,"retail_net":1698.0},{"date":"2026-10-19","foreign_net":1.0,"institution_net":-18386.0,"retail_net":18385.0},{"date":"2026-10-16","foreign_net":61.0,"institution_net":-13898.0,"retail_net":13837.0},{"date":"2026-10-15","foreign_net":-1400.0,"institution_net":-5618.0,"retail_net":7018.0},{"date":"2026-10-14","foreign_net":178.0,"institution_net":-41577.0,"retail_net":41399.0},{"date":"2026-10-13","foreign_net":1085.0,"institution_net":18718.0,"retail_net":-19803.0},{"date":"2026-10-12","foreign_net":357.0,"institution_net":8545.0,"retail_net":-8902.0},{"date":"2026-10-08","foreign_net":-13.0,"institution_net":-2353.0,"retail_net":2366.0},{"date":"2026-10-07","foreign_net":277.0,"institution_net":-2490.0,"retail_net":2213.0},{"date":"2026-10-06","foreign_net":272.0,"institution_net":-22474.0,"retail_net":22202.0},{"date":"2026-10-02","foreign_net":90.0,"institution_net":-10683.0,"retail_net":10593.0},{"date":"2026-10-01","foreign_net":-815.0,"institution_net":-12119.0,"retail_net":12934.0},{"date":"2026-09-30","foreign_net":-98.0,"institution_net":-2468.0,"retail_net":2566.0},{"date":"2026-09-29","foreign_net":1543.0,"institution_net":-11025.0,"retail_net":9482.0},{"date":"2026-09-28","foreign_net":-50.0,"institution_net":-75531.0,"retail_net":75581.0},{"date":"2026-09-23","foreign_net":-591.0,"institution_net":171.0,"retail_net":420.0},{"date":"2026-09-22","foreign_net":1566.0,"institution_net":-14341.0,"retail_net":12775.0},{"date":"2026-09-21","foreign_net":-1656.0,"institution_net":-13413.0,"retail_net":15069.0},{"date":"2026-09-18","foreign_net":-24.0,"institution_net":10507.0,"retail_net":-10483.0},{"date":"2026-09-17","foreign_net":1508.0,"institution_net":-14526.0,"retail_net":13018.0},{"date":"2026-09-16","foreign_net":-524.0,"institution_net":6974.0,"retail_net":-6450.0},{"date":"2026-09-15","foreign_net":-411.0,"institution_net":-4093.0,"retail_net":4504.0},{"date":"2026-09-14","foreign_net":-78.0,"institution_net":3824.0,"retail_net":-3746.0},{"date":"2026-09-11","foreign_net":-1106.0,"institution_net":-37856.0,"retail_net":38962.0},{"date":"2026-09-10","foreign_net":1228.0,"institution_net":-4608.0,"retail_net":3380.0},{"date":"2026-09-09","foreign_net":1206.0,"institution_net":-2162.0,"retail_net":956.0},{"date":"2026-09-08","foreign_net":643.0,"institution_net":10610.0,"retail_net":-11253.0}],"periods":{"d1":{"foreign_net":49.0,"institution_net":-16284.0,"retail_net":16235.0},"d3":{"foreign_net":-34.0,"institution_net":-8621.0,"retail_net":8655.0},"d7":{"foreign_net":-1352.0,"institution_net":-48241.0,"retail_net":49593.0},"d14":{"foreign_net":894.0,"institution_net":-100555.0,"retail_net":99661.0},"d30":{"foreign_net":3235.0,"institution_net":-260611.0,"retail_net":257376.0}}},"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":25,"summary":"RSI 20","metrics":[{"name":"RSI (14)","value":20.4,"unit":"","percentile":20,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-19.5,"unit":"%","percentile":26,"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 20 (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 20 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:26:20.150239+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"}}},"is_etf":true,"etf":{"base_index":"Bloomberg Blended Silver Spot USD index","issuer":"하나자산운용","category":"","expense_ratio":0.3,"aum":58100000000.0,"aum_display":"581억","dividend_yield":null,"tracking_error":10.58,"holdings":[{"ticker":"","name":"SPROTT PHYSICAL SILVER TRUST","weight":null},{"ticker":"","name":"ISHARES SILVER TRUST","weight":null},{"ticker":"","name":"ABRDN PHYSICAL SILVER SHARES","weight":null},{"ticker":"","name":"ISHARES PHYSICAL SILVER ETC","weight":null},{"ticker":"","name":"UBS ETF SILVER","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":7,"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":6750.0,"change_pct":-3.57,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2026-03-31","close":10435.0},{"date":"2026-04-01","close":10650.0},{"date":"2026-04-02","close":10105.0},{"date":"2026-04-03","close":10290.0},{"date":"2026-04-06","close":10275.0},{"date":"2026-04-07","close":10280.0},{"date":"2026-04-08","close":10750.0},{"date":"2026-04-09","close":10355.0},{"date":"2026-04-10","close":10585.0},{"date":"2026-04-13","close":10490.0},{"date":"2026-04-14","close":10765.0},{"date":"2026-04-15","close":11030.0},{"date":"2026-04-16","close":11190.0},{"date":"2026-04-17","close":11005.0},{"date":"2026-04-20","close":11130.0},{"date":"2026-04-21","close":10900.0},{"date":"2026-04-22","close":10905.0},{"date":"2026-04-23","close":10605.0},{"date":"2026-04-24","close":10440.0},{"date":"2026-04-27","close":10525.0},{"date":"2026-04-28","close":10180.0},{"date":"2026-04-29","close":10245.0},{"date":"2026-04-30","close":10120.0},{"date":"2026-05-04","close":10360.0},{"date":"2026-05-06","close":10365.0},{"date":"2026-05-07","close":10750.0},{"date":"2026-05-08","close":11170.0},{"date":"2026-05-11","close":11150.0},{"date":"2026-05-12","close":11935.0},{"date":"2026-05-13","close":12160.0},{"date":"2026-05-14","close":12270.0},{"date":"2026-05-15","close":11130.0},{"date":"2026-05-18","close":10660.0},{"date":"2026-05-19","close":10865.0},{"date":"2026-05-20","close":10620.0},{"date":"2026-05-21","close":10685.0},{"date":"2026-05-22","close":10950.0},{"date":"2026-05-26","close":10840.0},{"date":"2026-05-27","close":10580.0},{"date":"2026-05-28","close":10300.0},{"date":"2026-05-29","close":10715.0},{"date":"2026-06-01","close":10715.0},{"date":"2026-06-02","close":10900.0},{"date":"2026-06-04","close":10590.0},{"date":"2026-06-05","close":10405.0},{"date":"2026-06-08","close":9700.0},{"date":"2026-06-09","close":9730.0},{"date":"2026-06-10","close":9290.0},{"date":"2026-06-11","close":9160.0},{"date":"2026-06-12","close":9500.0},{"date":"2026-06-15","close":9890.0},{"date":"2026-06-16","close":9835.0},{"date":"2026-06-17","close":9970.0},{"date":"2026-06-18","close":9805.0},{"date":"2026-06-19","close":9245.0},{"date":"2026-06-22","close":9610.0},{"date":"2026-06-23","close":9005.0},{"date":"2026-06-24","close":8990.0},{"date":"2026-06-25","close":8295.0},{"date":"2026-06-26","close":8240.0},{"date":"2026-06-29","close":8540.0},{"date":"2026-06-30","close":8535.0},{"date":"2026-07-01","close":8375.0},{"date":"2026-07-02","close":8785.0},{"date":"2026-07-03","close":8945.0},{"date":"2026-07-06","close":8885.0},{"date":"2026-07-07","close":8760.0},{"date":"2026-07-08","close":8565.0},{"date":"2026-07-09","close":8310.0},{"date":"2026-07-10","close":8440.0},{"date":"2026-07-13","close":8205.0},{"date":"2026-07-14","close":8160.0},{"date":"2026-07-15","close":8150.0},{"date":"2026-07-16","close":7970.0},{"date":"2026-07-20","close":7865.0},{"date":"2026-07-21","close":8095.0},{"date":"2026-07-22","close":8265.0},{"date":"2026-07-23","close":8220.0},{"date":"2026-07-24","close":7945.0},{"date":"2026-07-27","close":8225.0},{"date":"2026-07-28","close":7875.0},{"date":"2026-07-29","close":7885.0},{"date":"2026-07-30","close":7745.0},{"date":"2026-07-31","close":7870.0},{"date":"2026-08-03","close":7825.0},{"date":"2026-08-04","close":7935.0},{"date":"2026-08-05","close":8270.0},{"date":"2026-08-06","close":8305.0},{"date":"2026-08-07","close":8480.0},{"date":"2026-08-10","close":8590.0},{"date":"2026-08-11","close":8620.0},{"date":"2026-08-12","close":8740.0},{"date":"2026-08-13","close":8715.0},{"date":"2026-08-14","close":8600.0},{"date":"2026-08-18","close":8680.0},{"date":"2026-08-19","close":8290.0},{"date":"2026-08-20","close":8790.0},{"date":"2026-08-21","close":9000.0},{"date":"2026-08-24","close":9015.0},{"date":"2026-08-25","close":8945.0},{"date":"2026-08-26","close":8995.0},{"date":"2026-08-27","close":8950.0},{"date":"2026-08-28","close":8975.0},{"date":"2026-08-31","close":8615.0},{"date":"2026-09-01","close":8620.0},{"date":"2026-09-02","close":8265.0},{"date":"2026-09-03","close":8450.0},{"date":"2026-09-04","close":8485.0},{"date":"2026-09-07","close":8320.0},{"date":"2026-09-08","close":8385.0},{"date":"2026-09-09","close":8415.0},{"date":"2026-09-10","close":8530.0},{"date":"2026-09-11","close":8125.0},{"date":"2026-09-14","close":8085.0},{"date":"2026-09-15","close":8095.0},{"date":"2026-09-16","close":8330.0},{"date":"2026-09-17","close":8310.0},{"date":"2026-09-18","close":8715.0},{"date":"2026-09-21","close":8605.0},{"date":"2026-09-22","close":8360.0},{"date":"2026-09-23","close":8480.0},{"date":"2026-09-28","close":7905.0},{"date":"2026-09-29","close":7770.0},{"date":"2026-09-30","close":7785.0},{"date":"2026-10-01","close":7820.0},{"date":"2026-10-02","close":7785.0},{"date":"2026-10-06","close":7630.0},{"date":"2026-10-07","close":7635.0},{"date":"2026-10-08","close":7425.0},{"date":"2026-10-12","close":7630.0},{"date":"2026-10-13","close":7665.0},{"date":"2026-10-14","close":7415.0},{"date":"2026-10-15","close":7115.0},{"date":"2026-10-16","close":7240.0},{"date":"2026-10-19","close":7205.0},{"date":"2026-10-20","close":7160.0},{"date":"2026-10-21","close":7125.0},{"date":"2026-10-22","close":7000.0},{"date":"2026-10-23","close":6740.0}],"chart_data":[{"date":"2026-03-31","open":10030,"high":10670,"low":9970,"close":10435,"volume":1796904},{"date":"2026-04-01","open":10730,"high":10795,"low":10530,"close":10650,"volume":1086433},{"date":"2026-04-02","open":10715,"high":10880,"low":10000,"close":10105,"volume":782066},{"date":"2026-04-03","open":10405,"high":10490,"low":10255,"close":10290,"volume":244782},{"date":"2026-04-06","open":10235,"high":10400,"low":10220,"close":10275,"volume":409037},{"date":"2026-04-07","open":10335,"high":10425,"low":10180,"close":10280,"volume":336719},{"date":"2026-04-08","open":10660,"high":10775,"low":10570,"close":10750,"volume":471915},{"date":"2026-04-09","open":10330,"high":10400,"low":10200,"close":10355,"volume":606916},{"date":"2026-04-10","open":10465,"high":10680,"low":10450,"close":10585,"volume":303550},{"date":"2026-04-13","open":10385,"high":10500,"low":10375,"close":10490,"volume":329846},{"date":"2026-04-14","open":10585,"high":10780,"low":10530,"close":10765,"volume":349187},{"date":"2026-04-15","open":11015,"high":11250,"low":10985,"close":11030,"volume":470910},{"date":"2026-04-16","open":11050,"high":11240,"low":11050,"close":11190,"volume":300777},{"date":"2026-04-17","open":11020,"high":11065,"low":10850,"close":11005,"volume":497344,"rsi_14":59.38},{"date":"2026-04-20","open":10940,"high":11220,"low":10940,"close":11130,"volume":333657,"rsi_14":60.98},{"date":"2026-04-21","open":11090,"high":11100,"low":10885,"close":10900,"volume":486712,"rsi_14":53.93},{"date":"2026-04-22","open":10770,"high":10905,"low":10735,"close":10905,"volume":284857,"rsi_14":65.15},{"date":"2026-04-23","open":10810,"high":10910,"low":10550,"close":10605,"volume":550839,"rsi_14":55.72},{"date":"2026-04-24","open":10550,"high":10605,"low":10430,"close":10440,"volume":474188,"rsi_14":52.84},{"date":"2026-04-27","open":10440,"high":10615,"low":10410,"close":10525,"volume":388791,"rsi_14":54.1,"sma_20":10635.5},{"date":"2026-04-28","open":10575,"high":10595,"low":10180,"close":10180,"volume":474127,"rsi_14":40.03,"sma_20":10622.75},{"date":"2026-04-29","open":10180,"high":10280,"low":10110,"close":10245,"volume":425386,"rsi_14":47.83,"sma_20":10602.5},{"date":"2026-04-30","open":10100,"high":10230,"low":10025,"close":10120,"volume":515408,"rsi_14":40.41,"sma_20":10603.25},{"date":"2026-05-04","open":10515,"high":10525,"low":10360,"close":10360,"volume":391509,"rsi_14":47.47,"sma_20":10606.75},{"date":"2026-05-06","open":10175,"high":10370,"low":10080,"close":10365,"volume":490858,"rsi_14":41.3,"sma_20":10611.25},{"date":"2026-05-07","open":10560,"high":10750,"low":10515,"close":10750,"volume":477125,"rsi_14":44.21,"sma_20":10634.75},{"date":"2026-05-08","open":10835,"high":11180,"low":10830,"close":11170,"volume":590515,"rsi_14":49.63,"sma_20":10655.75},{"date":"2026-05-11","open":11060,"high":11315,"low":11005,"close":11150,"volume":553266,"rsi_14":52.88,"sma_20":10695.5},{"date":"2026-05-12","open":12065,"high":12200,"low":11910,"close":11935,"volume":901217,"rsi_14":62.68,"sma_20":10763.0},{"date":"2026-05-13","open":12215,"high":12390,"low":12040,"close":12160,"volume":544888,"rsi_14":69.87,"sma_20":10846.5},{"date":"2026-05-14","open":12515,"high":12560,"low":12160,"close":12270,"volume":428661,"rsi_14":70.84,"sma_20":10921.75},{"date":"2026-05-15","open":11740,"high":11800,"low":11025,"close":11130,"volume":777329,"rsi_14":56.38,"sma_20":10926.75},{"date":"2026-05-18","open":10720,"high":10975,"low":10490,"close":10660,"volume":654262,"rsi_14":52.49,"sma_20":10900.25},{"date":"2026-05-19","open":11120,"high":11120,"low":10755,"close":10865,"volume":359536,"rsi_14":53.74,"sma_20":10893.25},{"date":"2026-05-20","open":10535,"high":10650,"low":10350,"close":10620,"volume":376218,"rsi_14":54.95,"sma_20":10867.75},{"date":"2026-05-21","open":10740,"high":10875,"low":10625,"close":10685,"volume":360036,"rsi_14":54.95,"sma_20":10857.0},{"date":"2026-05-22","open":10815,"high":10995,"low":10800,"close":10950,"volume":315645,"rsi_14":59.06,"sma_20":10859.25},{"date":"2026-05-26","open":11070,"high":11070,"low":10755,"close":10840,"volume":380411,"rsi_14":55.39,"sma_20":10871.0},{"date":"2026-05-27","open":10940,"high":10970,"low":10580,"close":10580,"volume":337880,"rsi_14":52.28,"sma_20":10878.0},{"date":"2026-05-28","open":10515,"high":10580,"low":10165,"close":10300,"volume":428530,"rsi_14":45.11,"sma_20":10866.75},{"date":"2026-05-29","open":10620,"high":10790,"low":10615,"close":10715,"volume":326340,"rsi_14":45.05,"sma_20":10893.5},{"date":"2026-06-01","open":10715,"high":10815,"low":10615,"close":10715,"volume":445111,"rsi_14":45.25,"sma_20":10917.0},{"date":"2026-06-02","open":10660,"high":10925,"low":10610,"close":10900,"volume":315049,"rsi_14":36.98,"sma_20":10956.0},{"date":"2026-06-04","open":10565,"high":10655,"low":10460,"close":10590,"volume":222711,"rsi_14":30.67,"sma_20":10967.5},{"date":"2026-06-05","open":10600,"high":10635,"low":10335,"close":10405,"volume":287438,"rsi_14":27.45,"sma_20":10969.5},{"date":"2026-06-08","open":9940,"high":10400,"low":9575,"close":9700,"volume":329344,"rsi_14":30.68,"sma_20":10917.0},{"date":"2026-06-09","open":9710,"high":9760,"low":9640,"close":9730,"volume":308301,"rsi_14":35.74,"sma_20":10845.0},{"date":"2026-06-10","open":9285,"high":9330,"low":9070,"close":9290,"volume":335491,"rsi_14":27.47,"sma_20":10752.0},{"date":"2026-06-11","open":8870,"high":9235,"low":8870,"close":9160,"volume":249830,"rsi_14":28.4,"sma_20":10613.25},{"date":"2026-06-12","open":9575,"high":9630,"low":9470,"close":9500,"volume":214030,"rsi_14":33.79,"sma_20":10480.25},{"date":"2026-06-15","open":9920,"high":9985,"low":9845,"close":9890,"volume":252163,"rsi_14":35.98,"sma_20":10361.25},{"date":"2026-06-16","open":9900,"high":9955,"low":9785,"close":9835,"volume":136411,"rsi_14":36.51,"sma_20":10296.5},{"date":"2026-06-17","open":9920,"high":10025,"low":9920,"close":9970,"volume":116097,"rsi_14":41.53,"sma_20":10262.0},{"date":"2026-06-18","open":9775,"high":9980,"low":9770,"close":9805,"volume":211407,"rsi_14":42.9,"sma_20":10209.0},{"date":"2026-06-19","open":9460,"high":9470,"low":9165,"close":9245,"volume":307636,"rsi_14":29.75,"sma_20":10140.25},{"date":"2026-06-22","open":9265,"high":9665,"low":9265,"close":9610,"volume":186877,"rsi_14":36.17,"sma_20":10086.5},{"date":"2026-06-23","open":9360,"high":9400,"low":8970,"close":9005,"volume":209036,"rsi_14":28.54,"sma_20":9989.25},{"date":"2026-06-24","open":8875,"high":9005,"low":8740,"close":8990,"volume":297075,"rsi_14":30.58,"sma_20":9896.75},{"date":"2026-06-25","open":8385,"high":8420,"low":8210,"close":8295,"volume":516185,"rsi_14":27.21,"sma_20":9782.5},{"date":"2026-06-26","open":8380,"high":8450,"low":8080,"close":8240,"volume":238797,"rsi_14":31.66,"sma_20":9679.5,"sma_60":10393.92},{"date":"2026-06-29","open":8425,"high":8575,"low":8395,"close":8540,"volume":92045,"rsi_14":36.0,"sma_20":9570.75,"sma_60":10362.33},{"date":"2026-06-30","open":8485,"high":8535,"low":8255,"close":8535,"volume":161860,"rsi_14":40.1,"sma_20":9461.75,"sma_60":10327.08},{"date":"2026-07-01","open":8480,"high":8575,"low":8340,"close":8375,"volume":215348,"rsi_14":39.79,"sma_20":9335.5,"sma_60":10298.25},{"date":"2026-07-02","open":8605,"high":8800,"low":8600,"close":8785,"volume":241480,"rsi_14":40.87,"sma_20":9245.25,"sma_60":10273.17},{"date":"2026-07-03","open":8880,"high":9075,"low":8835,"close":8945,"volume":325881,"rsi_14":37.18,"sma_20":9172.25,"sma_60":10251.0},{"date":"2026-07-06","open":9065,"high":9065,"low":8855,"close":8885,"volume":186766,"rsi_14":37.13,"sma_20":9131.5,"sma_60":10227.75},{"date":"2026-07-07","open":8925,"high":8950,"low":8655,"close":8760,"volume":113713,"rsi_14":33.56,"sma_20":9083.0,"sma_60":10194.58},{"date":"2026-07-08","open":8540,"high":8615,"low":8485,"close":8565,"volume":129160,"rsi_14":33.29,"sma_20":9046.75,"sma_60":10164.75},{"date":"2026-07-09","open":8265,"high":8310,"low":8160,"close":8310,"volume":140951,"rsi_14":36.27,"sma_20":9004.25,"sma_60":10126.83},{"date":"2026-07-10","open":8480,"high":8610,"low":8440,"close":8440,"volume":91429,"rsi_14":31.55,"sma_20":8951.25,"sma_60":10092.67},{"date":"2026-07-13","open":8315,"high":8385,"low":8170,"close":8205,"volume":88505,"rsi_14":35.71,"sma_20":8867.0,"sma_60":10050.0},{"date":"2026-07-14","open":8105,"high":8190,"low":7980,"close":8160,"volume":114656,"rsi_14":35.34,"sma_20":8783.25,"sma_60":10002.17},{"date":"2026-07-15","open":8220,"high":8290,"low":8140,"close":8150,"volume":110101,"rsi_14":46.62,"sma_20":8692.25,"sma_60":9951.5},{"date":"2026-07-16","open":8080,"high":8080,"low":7930,"close":7970,"volume":148587,"rsi_14":44.05,"sma_20":8600.5,"sma_60":9900.92},{"date":"2026-07-20","open":7820,"high":7980,"low":7775,"close":7865,"volume":207310,"rsi_14":33.73,"sma_20":8531.5,"sma_60":9846.5},{"date":"2026-07-21","open":7815,"high":8105,"low":7800,"close":8095,"volume":79281,"rsi_14":40.43,"sma_20":8455.75,"sma_60":9799.75},{"date":"2026-07-22","open":8195,"high":8355,"low":8180,"close":8265,"volume":79559,"rsi_14":47.62,"sma_20":8418.75,"sma_60":9755.75},{"date":"2026-07-23","open":8310,"high":8315,"low":8190,"close":8220,"volume":53778,"rsi_14":35.48,"sma_20":8380.25,"sma_60":9716.0},{"date":"2026-07-24","open":8005,"high":8010,"low":7885,"close":7945,"volume":90397,"rsi_14":25.73,"sma_20":8362.75,"sma_60":9674.42},{"date":"2026-07-27","open":8185,"high":8265,"low":8170,"close":8225,"volume":64550,"rsi_14":35.53,"sma_20":8362.0,"sma_60":9636.08},{"date":"2026-07-28","open":8080,"high":8080,"low":7815,"close":7875,"volume":53331,"rsi_14":32.34,"sma_20":8328.75,"sma_60":9597.67},{"date":"2026-07-29","open":7795,"high":7905,"low":7755,"close":7885,"volume":98269,"rsi_14":35.34,"sma_20":8296.25,"sma_60":9558.33},{"date":"2026-07-30","open":7920,"high":7985,"low":7705,"close":7745,"volume":73397,"rsi_14":37.19,"sma_20":8264.75,"sma_60":9518.75},{"date":"2026-07-31","open":7945,"high":7975,"low":7870,"close":7870,"volume":54935,"rsi_14":37.05,"sma_20":8219.0,"sma_60":9477.25},{"date":"2026-08-03","open":7815,"high":7905,"low":7770,"close":7825,"volume":68654,"rsi_14":40.55,"sma_20":8163.0,"sma_60":9434.92},{"date":"2026-08-04","open":7880,"high":7970,"low":7785,"close":7935,"volume":37730,"rsi_14":44.58,"sma_20":8115.5,"sma_60":9388.0},{"date":"2026-08-05","open":8000,"high":8285,"low":7995,"close":8270,"volume":67385,"rsi_14":52.5,"sma_20":8091.0,"sma_60":9339.67},{"date":"2026-08-06","open":8335,"high":8395,"low":8230,"close":8305,"volume":139583,"rsi_14":57.43,"sma_20":8078.0,"sma_60":9292.25},{"date":"2026-08-07","open":8295,"high":8505,"low":8190,"close":8480,"volume":41266,"rsi_14":63.23,"sma_20":8086.5,"sma_60":9234.67},{"date":"2026-08-10","open":8460,"high":8590,"low":8410,"close":8590,"volume":95339,"rsi_14":61.22,"sma_20":8094.0,"sma_60":9175.17},{"date":"2026-08-11","open":8795,"high":8890,"low":8620,"close":8620,"volume":121569,"rsi_14":58.6,"sma_20":8114.75,"sma_60":9114.33},{"date":"2026-08-12","open":8640,"high":8810,"low":8620,"close":8740,"volume":83169,"rsi_14":62.15,"sma_20":8143.75,"sma_60":9074.5},{"date":"2026-08-13","open":8715,"high":8835,"low":8675,"close":8715,"volume":123404,"rsi_14":70.37,"sma_20":8172.0,"sma_60":9042.08},{"date":"2026-08-14","open":8600,"high":8660,"low":8475,"close":8600,"volume":84561,"rsi_14":60.87,"sma_20":8203.5,"sma_60":9004.33},{"date":"2026-08-18","open":8780,"high":8860,"low":8620,"close":8680,"volume":142011,"rsi_14":77.66,"sma_20":8244.25,"sma_60":8972.0},{"date":"2026-08-19","open":8375,"high":8405,"low":8245,"close":8290,"volume":124322,"rsi_14":61.04,"sma_20":8254.0,"sma_60":8932.08},{"date":"2026-08-20","open":8755,"high":8855,"low":8725,"close":8790,"volume":221239,"rsi_14":73.8,"sma_20":8280.25,"sma_60":8896.08},{"date":"2026-08-21","open":8910,"high":9050,"low":8860,"close":9000,"volume":225270,"rsi_14":74.78,"sma_20":8319.25,"sma_60":8865.42},{"date":"2026-08-24","open":9070,"high":9115,"low":8920,"close":9015,"volume":339001,"rsi_14":76.44,"sma_20":8372.75,"sma_60":8839.33},{"date":"2026-08-25","open":9120,"high":9130,"low":8830,"close":8945,"volume":176181,"rsi_14":72.85,"sma_20":8408.75,"sma_60":8816.75},{"date":"2026-08-26","open":8985,"high":9120,"low":8915,"close":8995,"volume":103174,"rsi_14":68.83,"sma_20":8464.75,"sma_60":8788.08},{"date":"2026-08-27","open":9020,"high":9070,"low":8910,"close":8950,"volume":93612,"rsi_14":66.67,"sma_20":8518.0,"sma_60":8758.67},{"date":"2026-08-28","open":9040,"high":9080,"low":8915,"close":8975,"volume":67457,"rsi_14":63.87,"sma_20":8579.5,"sma_60":8726.58},{"date":"2026-08-31","open":8615,"high":8705,"low":8520,"close":8615,"volume":132910,"rsi_14":50.61,"sma_20":8616.75,"sma_60":8693.67},{"date":"2026-09-01","open":8600,"high":8665,"low":8550,"close":8620,"volume":73646,"rsi_14":50.0,"sma_20":8656.5,"sma_60":8663.92},{"date":"2026-09-02","open":8360,"high":8360,"low":8200,"close":8265,"volume":89538,"rsi_14":39.42,"sma_20":8673.0,"sma_60":8640.0},{"date":"2026-09-03","open":8365,"high":8500,"low":8365,"close":8450,"volume":76234,"rsi_14":44.49,"sma_20":8682.0,"sma_60":8618.67},{"date":"2026-09-04","open":8550,"high":8600,"low":8485,"close":8485,"volume":56354,"rsi_14":47.53,"sma_20":8691.0,"sma_60":8605.25},{"date":"2026-09-07","open":8385,"high":8415,"low":8275,"close":8320,"volume":75287,"rsi_14":42.53,"sma_20":8683.0,"sma_60":8591.25},{"date":"2026-09-08","open":8420,"high":8490,"low":8355,"close":8385,"volume":76408,"rsi_14":52.28,"sma_20":8672.75,"sma_60":8572.67},{"date":"2026-09-09","open":8315,"high":8450,"low":8275,"close":8415,"volume":38685,"rsi_14":38.39,"sma_20":8662.5,"sma_60":8548.08},{"date":"2026-09-10","open":8485,"high":8575,"low":8475,"close":8530,"volume":81199,"rsi_14":34.54,"sma_20":8652.0,"sma_60":8526.33},{"date":"2026-09-11","open":8040,"high":8145,"low":7975,"close":8125,"volume":210883,"rsi_14":26.7,"sma_20":8622.5,"sma_60":8495.58},{"date":"2026-09-14","open":8050,"high":8170,"low":8050,"close":8085,"volume":109498,"rsi_14":27.13,"sma_20":8596.75,"sma_60":8466.92},{"date":"2026-09-15","open":8020,"high":8110,"low":7985,"close":8095,"volume":33028,"rsi_14":25.54,"sma_20":8567.5,"sma_60":8447.75},{"date":"2026-09-16","open":8160,"high":8345,"low":8160,"close":8330,"volume":65024,"rsi_14":34.73,"sma_20":8569.5,"sma_60":8426.42},{"date":"2026-09-17","open":8210,"high":8330,"low":8185,"close":8310,"volume":90277,"rsi_14":33.58,"sma_20":8545.5,"sma_60":8414.83},{"date":"2026-09-18","open":8520,"high":8715,"low":8495,"close":8715,"volume":101616,"rsi_14":52.42,"sma_20":8531.25,"sma_60":8410.25},{"date":"2026-09-21","open":8650,"high":8750,"low":8595,"close":8605,"volume":80879,"rsi_14":49.66,"sma_20":8510.75,"sma_60":8415.42},{"date":"2026-09-22","open":8650,"high":8650,"low":8325,"close":8360,"volume":109738,"rsi_14":52.3,"sma_20":8481.5,"sma_60":8417.42,"sma_120":9405.67},{"date":"2026-09-23","open":8575,"high":8595,"low":8445,"close":8480,"volume":102442,"rsi_14":50.75,"sma_20":8455.75,"sma_60":8416.42,"sma_120":9389.38},{"date":"2026-09-28","open":8145,"high":8155,"low":7880,"close":7905,"volume":400866,"rsi_14":38.58,"sma_20":8403.5,"sma_60":8405.92,"sma_120":9366.5},{"date":"2026-09-29","open":7800,"high":7800,"low":7700,"close":7770,"volume":179105,"rsi_14":39.04,"sma_20":8343.25,"sma_60":8395.83,"sma_120":9347.04},{"date":"2026-09-30","open":7830,"high":7850,"low":7765,"close":7785,"volume":63919,"rsi_14":37.8,"sma_20":8301.75,"sma_60":8379.17,"sma_120":9326.17},{"date":"2026-10-01","open":7705,"high":7830,"low":7640,"close":7820,"volume":101396,"rsi_14":37.93,"sma_20":8261.75,"sma_60":8360.42,"sma_120":9305.71},{"date":"2026-10-02","open":7825,"high":7825,"low":7705,"close":7785,"volume":79893,"rsi_14":34.38,"sma_20":8237.75,"sma_60":8342.08,"sma_120":9284.92},{"date":"2026-10-06","open":7690,"high":7700,"low":7600,"close":7630,"volume":135095,"rsi_14":38.41,"sma_20":8196.75,"sma_60":8323.25,"sma_120":9258.92},{"date":"2026-10-07","open":7725,"high":7760,"low":7625,"close":7635,"volume":82890,"rsi_14":39.29,"sma_20":8154.25,"sma_60":8307.75,"sma_120":9236.25},{"date":"2026-10-08","open":7515,"high":7610,"low":7425,"close":7425,"volume":147946,"rsi_14":35.43,"sma_20":8109.5,"sma_60":8293.0,"sma_120":9209.92},{"date":"2026-10-12","open":7675,"high":7735,"low":7625,"close":7630,"volume":130788,"rsi_14":34.58,"sma_20":8071.75,"sma_60":8279.5,"sma_120":9186.08},{"date":"2026-10-13","open":7580,"high":7695,"low":7450,"close":7665,"volume":173561,"rsi_14":35.89,"sma_20":8034.25,"sma_60":8270.5,"sma_120":9160.25},{"date":"2026-10-14","open":7430,"high":7480,"low":7370,"close":7415,"volume":139262,"rsi_14":19.48,"sma_20":7978.5,"sma_60":8258.08,"sma_120":9130.12},{"date":"2026-10-15","open":7030,"high":7165,"low":7010,"close":7115,"volume":170892,"rsi_14":17.89,"sma_20":7928.0,"sma_60":8240.83,"sma_120":9096.17},{"date":"2026-10-16","open":7220,"high":7335,"low":7205,"close":7240,"volume":77411,"rsi_14":24.55,"sma_20":7885.75,"sma_60":8228.67,"sma_120":9064.79},{"date":"2026-10-19","open":7190,"high":7250,"low":7175,"close":7205,"volume":94787,"rsi_14":19.86,"sma_20":7841.25,"sma_60":8217.67,"sma_120":9032.08},{"date":"2026-10-20","open":7115,"high":7200,"low":7040,"close":7160,"volume":47033,"rsi_14":26.5,"sma_20":7782.75,"sma_60":8202.08,"sma_120":9000.92},{"date":"2026-10-21","open":7215,"high":7240,"low":7120,"close":7125,"volume":61786,"rsi_14":28.28,"sma_20":7723.5,"sma_60":8183.08,"sma_120":8969.42},{"date":"2026-10-22","open":7180,"high":7200,"low":6940,"close":7000,"volume":93980,"rsi_14":25.39,"sma_20":7637.75,"sma_60":8162.75,"sma_120":8939.38},{"date":"2026-10-23","open":6775,"high":6800,"low":6635,"close":6750,"volume":88799,"rsi_14":20.44,"sma_20":7545.0,"sma_60":8142.83,"sma_120":8908.62}],"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":"1Q 은액티브","phase":"above-fold","symbol_resolved":true}