{"status":"ok","report":{"price_analysis":{"current":11605.0,"change_1d":0.5,"change_7d":-5.6,"change_30d":-20.1,"high_30d":16045.0,"low_30d":10915.0,"position_in_range":13.0,"support":11428.0,"resistance":15532.0},"summary":"KoAct 글로벌AI메모리반도체액티브(0174B0)은(는) Solactive 글로벌AI메모리반도체 지수 (PR)를 추종하는 ETF입니다, 순자산 1,519억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 12.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-752.15)가 시그널선(-427.07)을 하회합니다(데드크로스). 현재가가 SMA20(13937)과 SMA60(13957) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 10865~17009 (현재 위치 12%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 13","rsi_14":12.59574468085107,"macd":-752.1490057699739,"macd_signal":-427.0651871278146,"sma_20":13937.0,"sma_60":13956.666666666666,"bb_upper":17009.213208747075,"bb_lower":10864.786791252925,"atr_14":688.5714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -74.00, 기관 순매수 3.17만. 30일 누적: 외국인 -3227.00, 기관 31.59만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-74.0,"institutional_flow":31736.0,"data":[{"date":"2026-10-23","foreign_net":440.0,"institution_net":4460.0,"retail_net":-4900.0},{"date":"2026-10-22","foreign_net":-1380.0,"institution_net":4240.0,"retail_net":-2860.0},{"date":"2026-10-21","foreign_net":2.0,"institution_net":4881.0,"retail_net":-4883.0},{"date":"2026-10-20","foreign_net":-100.0,"institution_net":8264.0,"retail_net":-8164.0},{"date":"2026-10-19","foreign_net":964.0,"institution_net":9891.0,"retail_net":-10855.0},{"date":"2026-10-16","foreign_net":-704.0,"institution_net":2022.0,"retail_net":-1318.0},{"date":"2026-10-15","foreign_net":2.0,"institution_net":8173.0,"retail_net":-8175.0},{"date":"2026-10-14","foreign_net":41.0,"institution_net":6791.0,"retail_net":-6832.0},{"date":"2026-10-13","foreign_net":1470.0,"institution_net":7602.0,"retail_net":-9072.0},{"date":"2026-10-12","foreign_net":-1169.0,"institution_net":26913.0,"retail_net":-25744.0},{"date":"2026-10-08","foreign_net":1121.0,"institution_net":11090.0,"retail_net":-12211.0},{"date":"2026-10-07","foreign_net":193.0,"institution_net":11958.0,"retail_net":-12151.0},{"date":"2026-10-06","foreign_net":316.0,"institution_net":34330.0,"retail_net":-34646.0},{"date":"2026-10-02","foreign_net":-2640.0,"institution_net":2053.0,"retail_net":587.0},{"date":"2026-10-01","foreign_net":2002.0,"institution_net":26576.0,"retail_net":-28578.0},{"date":"2026-09-30","foreign_net":-463.0,"institution_net":53864.0,"retail_net":-53401.0},{"date":"2026-09-29","foreign_net":548.0,"institution_net":9848.0,"retail_net":-10396.0},{"date":"2026-09-28","foreign_net":-2975.0,"institution_net":6040.0,"retail_net":-3065.0},{"date":"2026-09-23","foreign_net":1.0,"institution_net":19433.0,"retail_net":-19434.0},{"date":"2026-09-22","foreign_net":11.0,"institution_net":16023.0,"retail_net":-16034.0},{"date":"2026-09-21","foreign_net":3026.0,"institution_net":15386.0,"retail_net":-18412.0},{"date":"2026-09-18","foreign_net":-493.0,"institution_net":-26265.0,"retail_net":26758.0},{"date":"2026-09-17","foreign_net":-1093.0,"institution_net":6484.0,"retail_net":-5391.0},{"date":"2026-09-16","foreign_net":-202.0,"institution_net":2357.0,"retail_net":-2155.0},{"date":"2026-09-15","foreign_net":98.0,"institution_net":9683.0,"retail_net":-9781.0},{"date":"2026-09-14","foreign_net":-2304.0,"institution_net":3521.0,"retail_net":-1217.0},{"date":"2026-09-11","foreign_net":-269.0,"institution_net":5624.0,"retail_net":-5355.0},{"date":"2026-09-10","foreign_net":5.0,"institution_net":7203.0,"retail_net":-7208.0},{"date":"2026-09-09","foreign_net":44.0,"institution_net":31870.0,"retail_net":-31914.0},{"date":"2026-09-08","foreign_net":281.0,"institution_net":-14456.0,"retail_net":14175.0}],"periods":{"d1":{"foreign_net":440.0,"institution_net":4460.0,"retail_net":-4900.0},"d3":{"foreign_net":-938.0,"institution_net":13581.0,"retail_net":-12643.0},"d7":{"foreign_net":-776.0,"institution_net":41931.0,"retail_net":-41155.0},"d14":{"foreign_net":-1444.0,"institution_net":142668.0,"retail_net":-141224.0},"d30":{"foreign_net":-3227.0,"institution_net":315859.0,"retail_net":-312632.0}}},"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":23,"summary":"RSI 13","metrics":[{"name":"RSI (14)","value":12.6,"unit":"","percentile":13,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-20.1,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 13 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 13 (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":"2026-10-23T22:45:33.996160+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"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"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"}}},"is_etf":true,"etf":{"base_index":"Solactive 글로벌AI메모리반도체 지수 (PR)","issuer":"삼성액티브자산(ETF)","category":"","expense_ratio":0.5,"aum":151900000000.0,"aum_display":"1,519억","dividend_yield":null,"tracking_error":14.67,"holdings":[{"ticker":"000660","name":"SK하이닉스","weight":null},{"ticker":"005930","name":"삼성전자","weight":null},{"ticker":"095610","name":"테스","weight":null},{"ticker":"080220","name":"제주반도체","weight":null},{"ticker":"319660","name":"피에스케이","weight":null},{"ticker":"089970","name":"브이엠","weight":null},{"ticker":"067310","name":"하나마이크론","weight":null},{"ticker":"240810","name":"원익IPS","weight":null},{"ticker":"222800","name":"심텍","weight":null},{"ticker":"000150","name":"두산","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":11605.0,"change_pct":0.48,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2026-04-14","close":10335.0},{"date":"2026-04-15","close":10480.0},{"date":"2026-04-16","close":10600.0},{"date":"2026-04-17","close":10500.0},{"date":"2026-04-20","close":10535.0},{"date":"2026-04-21","close":10910.0},{"date":"2026-04-22","close":11065.0},{"date":"2026-04-23","close":11225.0},{"date":"2026-04-24","close":11355.0},{"date":"2026-04-27","close":11645.0},{"date":"2026-04-28","close":11615.0},{"date":"2026-04-29","close":11555.0},{"date":"2026-04-30","close":11505.0},{"date":"2026-05-04","close":12145.0},{"date":"2026-05-06","close":13230.0},{"date":"2026-05-07","close":13500.0},{"date":"2026-05-08","close":13540.0},{"date":"2026-05-11","close":14625.0},{"date":"2026-05-12","close":14595.0},{"date":"2026-05-13","close":14995.0},{"date":"2026-05-14","close":15175.0},{"date":"2026-05-15","close":14330.0},{"date":"2026-05-18","close":14140.0},{"date":"2026-05-19","close":13910.0},{"date":"2026-05-20","close":14095.0},{"date":"2026-05-21","close":15010.0},{"date":"2026-05-22","close":15550.0},{"date":"2026-05-26","close":16425.0},{"date":"2026-05-27","close":16730.0},{"date":"2026-05-28","close":16485.0},{"date":"2026-05-29","close":17225.0},{"date":"2026-06-01","close":17765.0},{"date":"2026-06-02","close":17760.0},{"date":"2026-06-04","close":18195.0},{"date":"2026-06-05","close":17305.0},{"date":"2026-06-08","close":16010.0},{"date":"2026-06-09","close":17355.0},{"date":"2026-06-10","close":16655.0},{"date":"2026-06-11","close":16965.0},{"date":"2026-06-12","close":18095.0},{"date":"2026-06-15","close":19015.0},{"date":"2026-06-16","close":19325.0},{"date":"2026-06-17","close":19605.0},{"date":"2026-06-18","close":20265.0},{"date":"2026-06-19","close":20175.0},{"date":"2026-06-22","close":21270.0},{"date":"2026-06-23","close":19455.0},{"date":"2026-06-24","close":19480.0},{"date":"2026-06-25","close":20925.0},{"date":"2026-06-26","close":19875.0},{"date":"2026-06-29","close":19405.0},{"date":"2026-06-30","close":20270.0},{"date":"2026-07-01","close":20215.0},{"date":"2026-07-02","close":18000.0},{"date":"2026-07-03","close":18085.0},{"date":"2026-07-06","close":17680.0},{"date":"2026-07-07","close":16490.0},{"date":"2026-07-08","close":15540.0},{"date":"2026-07-09","close":16455.0},{"date":"2026-07-10","close":17015.0},{"date":"2026-07-13","close":15815.0},{"date":"2026-07-14","close":16180.0},{"date":"2026-07-15","close":17020.0},{"date":"2026-07-16","close":15480.0},{"date":"2026-07-20","close":14275.0},{"date":"2026-07-21","close":14980.0},{"date":"2026-07-22","close":15275.0},{"date":"2026-07-23","close":15675.0},{"date":"2026-07-24","close":14850.0},{"date":"2026-07-27","close":14855.0},{"date":"2026-07-28","close":12885.0},{"date":"2026-07-29","close":11850.0},{"date":"2026-07-30","close":11420.0},{"date":"2026-07-31","close":14115.0},{"date":"2026-08-03","close":13550.0},{"date":"2026-08-04","close":13715.0},{"date":"2026-08-05","close":14565.0},{"date":"2026-08-06","close":13475.0},{"date":"2026-08-07","close":13460.0},{"date":"2026-08-10","close":13615.0},{"date":"2026-08-11","close":13585.0},{"date":"2026-08-12","close":13990.0},{"date":"2026-08-13","close":14650.0},{"date":"2026-08-14","close":15020.0},{"date":"2026-08-18","close":15100.0},{"date":"2026-08-19","close":14080.0},{"date":"2026-08-20","close":14475.0},{"date":"2026-08-21","close":14490.0},{"date":"2026-08-24","close":13825.0},{"date":"2026-08-25","close":14100.0},{"date":"2026-08-26","close":14050.0},{"date":"2026-08-27","close":14380.0},{"date":"2026-08-28","close":13935.0},{"date":"2026-08-31","close":13925.0},{"date":"2026-09-01","close":14010.0},{"date":"2026-09-02","close":13530.0},{"date":"2026-09-03","close":13520.0},{"date":"2026-09-04","close":13825.0},{"date":"2026-09-07","close":14600.0},{"date":"2026-09-08","close":14530.0},{"date":"2026-09-09","close":14685.0},{"date":"2026-09-10","close":14720.0},{"date":"2026-09-11","close":14240.0},{"date":"2026-09-14","close":13600.0},{"date":"2026-09-15","close":13550.0},{"date":"2026-09-16","close":13810.0},{"date":"2026-09-17","close":13795.0},{"date":"2026-09-18","close":14330.0},{"date":"2026-09-21","close":14805.0},{"date":"2026-09-22","close":14750.0},{"date":"2026-09-23","close":15185.0},{"date":"2026-09-28","close":14815.0},{"date":"2026-09-29","close":15055.0},{"date":"2026-09-30","close":15180.0},{"date":"2026-10-01","close":16000.0},{"date":"2026-10-02","close":15835.0},{"date":"2026-10-06","close":15710.0},{"date":"2026-10-07","close":15245.0},{"date":"2026-10-08","close":15115.0},{"date":"2026-10-12","close":14590.0},{"date":"2026-10-13","close":13680.0},{"date":"2026-10-14","close":13485.0},{"date":"2026-10-15","close":12130.0},{"date":"2026-10-16","close":12400.0},{"date":"2026-10-19","close":12295.0},{"date":"2026-10-20","close":11850.0},{"date":"2026-10-21","close":12265.0},{"date":"2026-10-22","close":11550.0},{"date":"2026-10-23","close":11185.0}],"chart_data":[{"date":"2026-04-14","open":10145,"high":10405,"low":10145,"close":10335,"volume":801222},{"date":"2026-04-15","open":10635,"high":11275,"low":10430,"close":10480,"volume":806811},{"date":"2026-04-16","open":10590,"high":10600,"low":10410,"close":10600,"volume":443706},{"date":"2026-04-17","open":10605,"high":10625,"low":10480,"close":10500,"volume":349790},{"date":"2026-04-20","open":10495,"high":10585,"low":10445,"close":10535,"volume":254017},{"date":"2026-04-21","open":10620,"high":10920,"low":10620,"close":10910,"volume":327089},{"date":"2026-04-22","open":10915,"high":11070,"low":10865,"close":11065,"volume":290221},{"date":"2026-04-23","open":11440,"high":11440,"low":11000,"close":11225,"volume":353340},{"date":"2026-04-24","open":11250,"high":11355,"low":11220,"close":11355,"volume":266476},{"date":"2026-04-27","open":11730,"high":11755,"low":11450,"close":11645,"volume":275040},{"date":"2026-04-28","open":11645,"high":11755,"low":11595,"close":11615,"volume":220407},{"date":"2026-04-29","open":11000,"high":11570,"low":11000,"close":11555,"volume":194101},{"date":"2026-04-30","open":11900,"high":11900,"low":11480,"close":11505,"volume":310286},{"date":"2026-05-04","open":11990,"high":12175,"low":11880,"close":12145,"volume":362523,"rsi_14":89.52},{"date":"2026-05-06","open":12895,"high":13875,"low":12880,"close":13230,"volume":961509,"rsi_14":92.89},{"date":"2026-05-07","open":13500,"high":13520,"low":13100,"close":13500,"volume":531416,"rsi_14":93.14},{"date":"2026-05-08","open":13230,"high":13540,"low":13145,"close":13540,"volume":338896,"rsi_14":92.98},{"date":"2026-05-11","open":14540,"high":14780,"low":14240,"close":14625,"volume":920756,"rsi_14":96.82},{"date":"2026-05-12","open":15335,"high":15340,"low":14275,"close":14595,"volume":838991,"rsi_14":96.14},{"date":"2026-05-13","open":13900,"high":15010,"low":13865,"close":14995,"volume":652747,"rsi_14":96.16,"sma_20":11997.75},{"date":"2026-05-14","open":14995,"high":15370,"low":14955,"close":15175,"volume":457022,"rsi_14":96.18,"sma_20":12239.75},{"date":"2026-05-15","open":15180,"high":15180,"low":14100,"close":14330,"volume":656859,"rsi_14":80.23,"sma_20":12432.25},{"date":"2026-05-18","open":13855,"high":14420,"low":13000,"close":14140,"volume":463033,"rsi_14":76.8,"sma_20":12609.25},{"date":"2026-05-19","open":13800,"high":14200,"low":13785,"close":13910,"volume":260723,"rsi_14":72.05,"sma_20":12779.75},{"date":"2026-05-20","open":14200,"high":14225,"low":13775,"close":14095,"volume":317267,"rsi_14":73.44,"sma_20":12957.75},{"date":"2026-05-21","open":14380,"high":15180,"low":14380,"close":15010,"volume":581491,"rsi_14":78.11,"sma_20":13162.75},{"date":"2026-05-22","open":15820,"high":15820,"low":15100,"close":15550,"volume":340320,"rsi_14":80.48,"sma_20":13387.0},{"date":"2026-05-26","open":15865,"high":17420,"low":15865,"close":16425,"volume":758648,"rsi_14":81.15,"sma_20":13647.0},{"date":"2026-05-27","open":17790,"high":18007,"low":16730,"close":16730,"volume":748869,"rsi_14":78.74,"sma_20":13915.75},{"date":"2026-05-28","open":16720,"high":16725,"low":15950,"close":16485,"volume":523577,"rsi_14":74.61,"sma_20":14157.75},{"date":"2026-05-29","open":17200,"high":17370,"low":16790,"close":17225,"volume":500376,"rsi_14":77.24,"sma_20":14438.25},{"date":"2026-06-01","open":17370,"high":19000,"low":17230,"close":17765,"volume":731611,"rsi_14":75.24,"sma_20":14748.75},{"date":"2026-06-02","open":17785,"high":18000,"low":17015,"close":17760,"volume":715585,"rsi_14":75.54,"sma_20":15061.5},{"date":"2026-06-04","open":17700,"high":18295,"low":17300,"close":18195,"volume":496229,"rsi_14":75.68,"sma_20":15364.0},{"date":"2026-06-05","open":17400,"high":17800,"low":16915,"close":17305,"volume":454741,"rsi_14":65.35,"sma_20":15567.75},{"date":"2026-06-08","open":15960,"high":16890,"low":14700,"close":16010,"volume":544531,"rsi_14":61.37,"sma_20":15693.25},{"date":"2026-06-09","open":16980,"high":17410,"low":16375,"close":17355,"volume":382697,"rsi_14":68.81,"sma_20":15884.0},{"date":"2026-06-10","open":17215,"high":17215,"low":16395,"close":16655,"volume":224320,"rsi_14":65.22,"sma_20":15985.5},{"date":"2026-06-11","open":16005,"high":17195,"low":16005,"close":16965,"volume":338585,"rsi_14":65.7,"sma_20":16104.0},{"date":"2026-06-12","open":18000,"high":18585,"low":18000,"close":18095,"volume":361006,"rsi_14":66.49,"sma_20":16259.0},{"date":"2026-06-15","open":19565,"high":19565,"low":18630,"close":19015,"volume":396648,"rsi_14":67.8,"sma_20":16451.0},{"date":"2026-06-16","open":19180,"high":19605,"low":19040,"close":19325,"volume":312509,"rsi_14":65.81,"sma_20":16700.75},{"date":"2026-06-17","open":19100,"high":19605,"low":18355,"close":19605,"volume":393321,"rsi_14":65.72,"sma_20":16974.0},{"date":"2026-06-18","open":19610,"high":20285,"low":19605,"close":20265,"volume":555190,"rsi_14":69.77,"sma_20":17291.75},{"date":"2026-06-19","open":20725,"high":22070,"low":19915,"close":20175,"volume":618268,"rsi_14":66.55,"sma_20":17595.75},{"date":"2026-06-22","open":20170,"high":21270,"low":19905,"close":21270,"volume":822574,"rsi_14":68.52,"sma_20":17908.75},{"date":"2026-06-23","open":21500,"high":21735,"low":19280,"close":19455,"volume":803009,"rsi_14":57.52,"sma_20":18104.0},{"date":"2026-06-24","open":19460,"high":19895,"low":18670,"close":19480,"volume":655684,"rsi_14":55.91,"sma_20":18256.75},{"date":"2026-06-25","open":20675,"high":21025,"low":20270,"close":20925,"volume":779619,"rsi_14":65.85,"sma_20":18466.5},{"date":"2026-06-26","open":20295,"high":20875,"low":19512,"close":19875,"volume":612437,"rsi_14":67.29,"sma_20":18636.0},{"date":"2026-06-29","open":19325,"high":19810,"low":18720,"close":19405,"volume":391660,"rsi_14":59.95,"sma_20":18745.0},{"date":"2026-06-30","open":19405,"high":20510,"low":19385,"close":20270,"volume":378801,"rsi_14":67.27,"sma_20":18870.25},{"date":"2026-07-01","open":20380,"high":20705,"low":19875,"close":20215,"volume":443552,"rsi_14":65.92,"sma_20":18993.0},{"date":"2026-07-02","open":18385,"high":18905,"low":17835,"close":18000,"volume":640796,"rsi_14":49.58,"sma_20":18983.25},{"date":"2026-07-03","open":17635,"high":18185,"low":16730,"close":18085,"volume":428359,"rsi_14":45.55,"sma_20":19022.25},{"date":"2026-07-06","open":18760,"high":18760,"low":17245,"close":17680,"volume":287511,"rsi_14":42.21,"sma_20":19105.75},{"date":"2026-07-07","open":17585,"high":17585,"low":16120,"close":16490,"volume":540008,"rsi_14":36.42,"sma_20":19062.5},{"date":"2026-07-08","open":15780,"high":16740,"low":15540,"close":15540,"volume":469172,"rsi_14":29.9,"sma_20":19006.75},{"date":"2026-07-09","open":16820,"high":16835,"low":15985,"close":16455,"volume":399709,"rsi_14":35.21,"sma_20":18981.25},{"date":"2026-07-10","open":17885,"high":18000,"low":16805,"close":17015,"volume":427833,"rsi_14":32.34,"sma_20":18927.25,"sma_60":15728.0},{"date":"2026-07-13","open":17015,"high":17300,"low":15805,"close":15815,"volume":519027,"rsi_14":34.08,"sma_20":18767.25,"sma_60":15819.33},{"date":"2026-07-14","open":14785,"high":16210,"low":14780,"close":16180,"volume":590525,"rsi_14":35.98,"sma_20":18610.0,"sma_60":15914.33},{"date":"2026-07-15","open":17200,"high":17255,"low":16720,"close":17020,"volume":196886,"rsi_14":32.51,"sma_20":18480.75,"sma_60":16021.33},{"date":"2026-07-16","open":16150,"high":16645,"low":15310,"close":15480,"volume":154788,"rsi_14":31.15,"sma_20":18241.5,"sma_60":16104.33},{"date":"2026-07-20","open":14335,"high":14925,"low":14115,"close":14275,"volume":213548,"rsi_14":29.3,"sma_20":17946.5,"sma_60":16166.67},{"date":"2026-07-21","open":14290,"high":15090,"low":14135,"close":14980,"volume":148665,"rsi_14":28.37,"sma_20":17632.0,"sma_60":16234.5},{"date":"2026-07-22","open":15740,"high":16170,"low":15230,"close":15275,"volume":266183,"rsi_14":30.19,"sma_20":17423.0,"sma_60":16304.67},{"date":"2026-07-23","open":15900,"high":15975,"low":15320,"close":15675,"volume":147513,"rsi_14":39.09,"sma_20":17232.75,"sma_60":16378.83},{"date":"2026-07-24","open":15495,"high":15900,"low":14690,"close":14850,"volume":106451,"rsi_14":35.81,"sma_20":16929.0,"sma_60":16437.08},{"date":"2026-07-27","open":15030,"high":15030,"low":14345,"close":14855,"volume":201477,"rsi_14":37.15,"sma_20":16678.0,"sma_60":16490.58},{"date":"2026-07-28","open":14110,"high":14150,"low":12845,"close":12885,"volume":358360,"rsi_14":34.69,"sma_20":16352.0,"sma_60":16511.75},{"date":"2026-07-29","open":12885,"high":13180,"low":11160,"close":11850,"volume":613662,"rsi_14":34.44,"sma_20":15931.0,"sma_60":16516.67},{"date":"2026-07-30","open":11055,"high":12285,"low":11055,"close":11420,"volume":413171,"rsi_14":27.87,"sma_20":15491.25,"sma_60":16515.25},{"date":"2026-07-31","open":13250,"high":14115,"low":13200,"close":14115,"volume":239186,"rsi_14":39.27,"sma_20":15297.0,"sma_60":16548.08},{"date":"2026-08-03","open":14110,"high":14500,"low":13420,"close":13550,"volume":118304,"rsi_14":41.2,"sma_20":15070.25,"sma_60":16553.42},{"date":"2026-08-04","open":14005,"high":14005,"low":13070,"close":13715,"volume":162039,"rsi_14":40.28,"sma_20":14872.0,"sma_60":16557.0},{"date":"2026-08-05","open":14165,"high":14665,"low":14165,"close":14565,"volume":126672,"rsi_14":40.32,"sma_20":14775.75,"sma_60":16574.08},{"date":"2026-08-06","open":13930,"high":14200,"low":13400,"close":13475,"volume":115062,"rsi_14":41.81,"sma_20":14672.5,"sma_60":16554.92},{"date":"2026-08-07","open":13750,"high":13870,"low":13205,"close":13460,"volume":97615,"rsi_14":46.31,"sma_20":14522.75,"sma_60":16536.0},{"date":"2026-08-10","open":13520,"high":13750,"low":13385,"close":13615,"volume":86362,"rsi_14":43.5,"sma_20":14352.75,"sma_60":16513.0},{"date":"2026-08-11","open":13575,"high":13695,"low":13270,"close":13585,"volume":51349,"rsi_14":41.74,"sma_20":14241.25,"sma_60":16486.5},{"date":"2026-08-12","open":13585,"high":14095,"low":13585,"close":13990,"volume":135599,"rsi_14":41.77,"sma_20":14131.75,"sma_60":16480.83},{"date":"2026-08-13","open":14800,"high":14825,"low":14500,"close":14650,"volume":89905,"rsi_14":49.01,"sma_20":14013.25,"sma_60":16489.33},{"date":"2026-08-14","open":14945,"high":15220,"low":14820,"close":15020,"volume":139639,"rsi_14":50.79,"sma_20":13990.25,"sma_60":16507.83},{"date":"2026-08-18","open":15400,"high":15930,"low":15010,"close":15100,"volume":167792,"rsi_14":62.96,"sma_20":14031.5,"sma_60":16524.58},{"date":"2026-08-19","open":14400,"high":14510,"low":13800,"close":14080,"volume":86191,"rsi_14":63.07,"sma_20":13986.5,"sma_60":16509.08},{"date":"2026-08-20","open":14700,"high":14700,"low":14020,"close":14475,"volume":121371,"rsi_14":67.98,"sma_20":13946.5,"sma_60":16491.17},{"date":"2026-08-21","open":14610,"high":14610,"low":14310,"close":14490,"volume":54856,"rsi_14":53.22,"sma_20":13887.25,"sma_60":16458.92},{"date":"2026-08-24","open":14860,"high":14860,"low":13755,"close":13825,"volume":107458,"rsi_14":52.32,"sma_20":13836.0,"sma_60":16410.5},{"date":"2026-08-25","open":13500,"high":14100,"low":13300,"close":14100,"volume":103514,"rsi_14":53.2,"sma_20":13798.25,"sma_60":16370.75},{"date":"2026-08-26","open":14260,"high":14340,"low":13580,"close":14050,"volume":90345,"rsi_14":45.07,"sma_20":13856.5,"sma_60":16317.83},{"date":"2026-08-27","open":14405,"high":14660,"low":14170,"close":14380,"volume":191082,"rsi_14":60.13,"sma_20":13983.0,"sma_60":16261.42},{"date":"2026-08-28","open":14355,"high":14355,"low":13905,"close":13935,"volume":36747,"rsi_14":54.85,"sma_20":14108.75,"sma_60":16197.67},{"date":"2026-08-31","open":13425,"high":13925,"low":13425,"close":13925,"volume":54718,"rsi_14":53.26,"sma_20":14099.25,"sma_60":16126.5},{"date":"2026-09-01","open":13850,"high":14045,"low":13725,"close":14010,"volume":31911,"rsi_14":54.42,"sma_20":14122.25,"sma_60":16071.58},{"date":"2026-09-02","open":13445,"high":13780,"low":13420,"close":13530,"volume":48046,"rsi_14":45.29,"sma_20":14113.0,"sma_60":16030.25},{"date":"2026-09-03","open":13750,"high":13840,"low":13300,"close":13520,"volume":42920,"rsi_14":36.64,"sma_20":14060.75,"sma_60":15966.33},{"date":"2026-09-04","open":13520,"high":13940,"low":13440,"close":13825,"volume":45784,"rsi_14":35.65,"sma_20":14078.25,"sma_60":15919.17},{"date":"2026-09-07","open":14255,"high":14600,"low":14255,"close":14600,"volume":84319,"rsi_14":44.86,"sma_20":14135.25,"sma_60":15879.75},{"date":"2026-09-08","open":15035,"high":15070,"low":14530,"close":14530,"volume":124493,"rsi_14":55.75,"sma_20":14181.0,"sma_60":15820.33},{"date":"2026-09-09","open":14690,"high":14820,"low":14540,"close":14685,"volume":102143,"rsi_14":52.86,"sma_20":14236.0,"sma_60":15748.17},{"date":"2026-09-10","open":14685,"high":14795,"low":14465,"close":14720,"volume":54870,"rsi_14":53.12,"sma_20":14272.5,"sma_60":15671.42},{"date":"2026-09-11","open":13970,"high":14495,"low":13895,"close":14240,"volume":64965,"rsi_14":55.92,"sma_20":14252.0,"sma_60":15582.0},{"date":"2026-09-14","open":13640,"high":14200,"low":13520,"close":13600,"volume":52202,"rsi_14":43.54,"sma_20":14181.0,"sma_60":15470.92},{"date":"2026-09-15","open":13600,"high":13735,"low":13405,"close":13550,"volume":38687,"rsi_14":43.54,"sma_20":14103.5,"sma_60":15360.5},{"date":"2026-09-16","open":13550,"high":13810,"low":13470,"close":13810,"volume":34446,"rsi_14":42.5,"sma_20":14090.0,"sma_60":15236.17},{"date":"2026-09-17","open":13810,"high":13970,"low":13725,"close":13795,"volume":28605,"rsi_14":47.92,"sma_20":14056.0,"sma_60":15141.83},{"date":"2026-09-18","open":14020,"high":14350,"low":14020,"close":14330,"volume":90497,"rsi_14":55.2,"sma_20":14048.0,"sma_60":15056.0},{"date":"2026-09-21","open":14555,"high":14860,"low":14555,"close":14805,"volume":65305,"rsi_14":59.28,"sma_20":14097.0,"sma_60":14954.0},{"date":"2026-09-22","open":15045,"high":15175,"low":14605,"close":14750,"volume":128437,"rsi_14":65.8,"sma_20":14129.5,"sma_60":14868.58},{"date":"2026-09-23","open":15025,"high":15185,"low":14995,"close":15185,"volume":60937,"rsi_14":69.43,"sma_20":14186.25,"sma_60":14798.25},{"date":"2026-09-28","open":15185,"high":15330,"low":14815,"close":14815,"volume":80036,"rsi_14":61.38,"sma_20":14208.0,"sma_60":14707.33},{"date":"2026-09-29","open":14815,"high":15200,"low":14815,"close":15055,"volume":38926,"rsi_14":55.96,"sma_20":14264.0,"sma_60":14621.33},{"date":"2026-09-30","open":15125,"high":15415,"low":15125,"close":15180,"volume":119898,"rsi_14":58.4,"sma_20":14326.75,"sma_60":14574.33},{"date":"2026-10-01","open":15085,"high":16000,"low":15085,"close":16000,"volume":88765,"rsi_14":64.5,"sma_20":14426.25,"sma_60":14539.58},{"date":"2026-10-02","open":16000,"high":16000,"low":15790,"close":15835,"volume":85710,"rsi_14":61.95,"sma_20":14541.5,"sma_60":14508.83},{"date":"2026-10-06","open":16045,"high":16045,"low":15600,"close":15710,"volume":122732,"rsi_14":67.05,"sma_20":14651.0,"sma_60":14495.83},{"date":"2026-10-07","open":15580,"high":15580,"low":15215,"close":15245,"volume":82339,"rsi_14":69.89,"sma_20":14722.0,"sma_60":14490.92},{"date":"2026-10-08","open":15245,"high":15570,"low":15115,"close":15115,"volume":77911,"rsi_14":68.56,"sma_20":14747.75,"sma_60":14468.58},{"date":"2026-10-12","open":15070,"high":15070,"low":14590,"close":14590,"volume":92996,"rsi_14":58.71,"sma_20":14750.75,"sma_60":14428.17,"sma_120":15078.08},{"date":"2026-10-13","open":14255,"high":14255,"low":13525,"close":13680,"volume":148354,"rsi_14":48.93,"sma_20":14700.5,"sma_60":14392.58,"sma_120":15105.96},{"date":"2026-10-14","open":14375,"high":14375,"low":13330,"close":13485,"volume":74964,"rsi_14":41.61,"sma_20":14638.75,"sma_60":14347.67,"sma_120":15131.0},{"date":"2026-10-15","open":12245,"high":12855,"low":12030,"close":12130,"volume":137637,"rsi_14":27.39,"sma_20":14533.25,"sma_60":14266.17,"sma_120":15143.75},{"date":"2026-10-16","open":12340,"high":12710,"low":12200,"close":12400,"volume":73756,"rsi_14":30.83,"sma_20":14473.25,"sma_60":14214.83,"sma_120":15159.58},{"date":"2026-10-19","open":11855,"high":12310,"low":11855,"close":12295,"volume":137674,"rsi_14":25.09,"sma_20":14410.5,"sma_60":14181.83,"sma_120":15174.25},{"date":"2026-10-20","open":12220,"high":12400,"low":11770,"close":11850,"volume":112887,"rsi_14":24.77,"sma_20":14312.5,"sma_60":14129.67,"sma_120":15182.08},{"date":"2026-10-21","open":12135,"high":12575,"low":12135,"close":12265,"volume":186608,"rsi_14":26.94,"sma_20":14236.0,"sma_60":14079.5,"sma_120":15192.08},{"date":"2026-10-22","open":11730,"high":12260,"low":11490,"close":11550,"volume":129390,"rsi_14":22.67,"sma_20":14097.0,"sma_60":14010.75,"sma_120":15194.79},{"date":"2026-10-23","open":11055,"high":11605,"low":10520,"close":11605,"volume":54608,"rsi_14":12.6,"sma_20":13937.0,"sma_60":13956.67,"sma_120":15196.88}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KoAct 글로벌AI메모리반도체액티브","phase":"above-fold","symbol_resolved":true}