{"status":"ok","report":{"price_analysis":{"current":6720.0,"change_1d":0.4,"change_7d":-3.9,"change_30d":-21.7,"high_30d":8845.0,"low_30d":6400.0,"position_in_range":13.0,"support":6644.5,"resistance":8600.5},"summary":"KoAct 코스피액티브(0193G0)은(는) 코스피지수를 추종하는 ETF입니다, 순자산 284억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 17.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-451.69)가 시그널선(-328.95)을 하회합니다(데드크로스). 현재가가 SMA20(7763)과 SMA60(8031) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6190~9336 (현재 위치 17%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 18","rsi_14":17.863397548161117,"macd":-451.68594202730856,"macd_signal":-328.9485544944787,"sma_20":7762.75,"sma_60":8030.583333333333,"bb_upper":9335.98385102152,"bb_lower":6189.5161489784805,"atr_14":340.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2903.00, 기관 순매수 -5.67만. 30일 누적: 외국인 2721.00, 기관 -8.79만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":2903.0,"institutional_flow":-56664.0,"data":[{"date":"2026-10-23","foreign_net":3191.0,"institution_net":-12412.0,"retail_net":9221.0},{"date":"2026-10-22","foreign_net":-7698.0,"institution_net":-1181.0,"retail_net":8879.0},{"date":"2026-10-21","foreign_net":7889.0,"institution_net":-18359.0,"retail_net":10470.0},{"date":"2026-10-20","foreign_net":-391.0,"institution_net":-8212.0,"retail_net":8603.0},{"date":"2026-10-19","foreign_net":-88.0,"institution_net":-16500.0,"retail_net":16588.0},{"date":"2026-10-16","foreign_net":483.0,"institution_net":-8843.0,"retail_net":8360.0},{"date":"2026-10-15","foreign_net":1.0,"institution_net":-28094.0,"retail_net":28093.0},{"date":"2026-10-14","foreign_net":2.0,"institution_net":15406.0,"retail_net":-15408.0},{"date":"2026-10-13","foreign_net":2.0,"institution_net":-19495.0,"retail_net":19493.0},{"date":"2026-10-12","foreign_net":2.0,"institution_net":-11489.0,"retail_net":11487.0},{"date":"2026-10-08","foreign_net":1.0,"institution_net":-5524.0,"retail_net":5523.0},{"date":"2026-10-07","foreign_net":1.0,"institution_net":-278.0,"retail_net":277.0},{"date":"2026-10-06","foreign_net":3.0,"institution_net":-3611.0,"retail_net":3608.0},{"date":"2026-10-02","foreign_net":1.0,"institution_net":491.0,"retail_net":-492.0},{"date":"2026-10-01","foreign_net":1.0,"institution_net":3087.0,"retail_net":-3088.0},{"date":"2026-09-30","foreign_net":1.0,"institution_net":3629.0,"retail_net":-3630.0},{"date":"2026-09-29","foreign_net":3.0,"institution_net":-2692.0,"retail_net":2689.0},{"date":"2026-09-28","foreign_net":1.0,"institution_net":3963.0,"retail_net":-3964.0},{"date":"2026-09-23","foreign_net":1.0,"institution_net":3163.0,"retail_net":-3164.0},{"date":"2026-09-22","foreign_net":1.0,"institution_net":17646.0,"retail_net":-17647.0},{"date":"2026-09-21","foreign_net":1.0,"institution_net":2064.0,"retail_net":-2065.0},{"date":"2026-09-18","foreign_net":1.0,"institution_net":9859.0,"retail_net":-9860.0},{"date":"2026-09-17","foreign_net":1.0,"institution_net":-32261.0,"retail_net":32260.0},{"date":"2026-09-16","foreign_net":1.0,"institution_net":3327.0,"retail_net":-3328.0},{"date":"2026-09-15","foreign_net":1.0,"institution_net":-4374.0,"retail_net":4373.0},{"date":"2026-09-14","foreign_net":505.0,"institution_net":-576.0,"retail_net":71.0},{"date":"2026-09-11","foreign_net":1.0,"institution_net":-531.0,"retail_net":530.0},{"date":"2026-09-10","foreign_net":-200.0,"institution_net":6915.0,"retail_net":-6715.0},{"date":"2026-09-09","foreign_net":1.0,"institution_net":-949.0,"retail_net":948.0},{"date":"2026-09-08","foreign_net":-998.0,"institution_net":17962.0,"retail_net":-16964.0}],"periods":{"d1":{"foreign_net":3191.0,"institution_net":-12412.0,"retail_net":9221.0},"d3":{"foreign_net":3382.0,"institution_net":-31952.0,"retail_net":28570.0},"d7":{"foreign_net":3387.0,"institution_net":-93601.0,"retail_net":90214.0},"d14":{"foreign_net":3399.0,"institution_net":-118101.0,"retail_net":114702.0},"d30":{"foreign_net":2721.0,"institution_net":-87869.0,"retail_net":85148.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"F","percentile":24,"summary":"RSI 18","metrics":[{"name":"RSI (14)","value":17.9,"unit":"","percentile":18,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-21.7,"unit":"%","percentile":25,"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 18 (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 18 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:55:15.200219+00:00","sections":{"technical":{"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"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"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":"코스피지수","issuer":"삼성액티브자산(ETF)","category":"","expense_ratio":0.5,"aum":28400000000.0,"aum_display":"284억","dividend_yield":null,"tracking_error":6.44,"holdings":[{"ticker":"005930","name":"삼성전자","weight":30.3},{"ticker":"000660","name":"SK하이닉스","weight":25.35},{"ticker":"402340","name":"SK스퀘어","weight":5.13},{"ticker":"105560","name":"KB금융","weight":3.1},{"ticker":"009150","name":"삼성전기","weight":3.02},{"ticker":"373220","name":"LG에너지솔루션","weight":2.62},{"ticker":"329180","name":"HD현대중공업","weight":2.41},{"ticker":"005380","name":"현대차","weight":2.06},{"ticker":"034730","name":"SK","weight":1.97},{"ticker":"028260","name":"삼성물산","weight":1.81}],"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":6720.0,"change_pct":0.37,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2026-05-19","close":9185.0},{"date":"2026-05-20","close":9130.0},{"date":"2026-05-21","close":9990.0},{"date":"2026-05-22","close":10015.0},{"date":"2026-05-26","close":10340.0},{"date":"2026-05-27","close":10580.0},{"date":"2026-05-28","close":10515.0},{"date":"2026-05-29","close":10845.0},{"date":"2026-06-01","close":11270.0},{"date":"2026-06-02","close":11235.0},{"date":"2026-06-04","close":11020.0},{"date":"2026-06-05","close":10390.0},{"date":"2026-06-08","close":9475.0},{"date":"2026-06-09","close":10300.0},{"date":"2026-06-10","close":9885.0},{"date":"2026-06-11","close":9950.0},{"date":"2026-06-12","close":10405.0},{"date":"2026-06-15","close":10950.0},{"date":"2026-06-16","close":11200.0},{"date":"2026-06-17","close":11385.0},{"date":"2026-06-18","close":11695.0},{"date":"2026-06-19","close":11695.0},{"date":"2026-06-22","close":11790.0},{"date":"2026-06-23","close":10665.0},{"date":"2026-06-24","close":10900.0},{"date":"2026-06-25","close":11455.0},{"date":"2026-06-26","close":10855.0},{"date":"2026-06-29","close":10755.0},{"date":"2026-06-30","close":10925.0},{"date":"2026-07-01","close":10755.0},{"date":"2026-07-02","close":9905.0},{"date":"2026-07-03","close":10335.0},{"date":"2026-07-06","close":10255.0},{"date":"2026-07-07","close":9670.0},{"date":"2026-07-08","close":9115.0},{"date":"2026-07-09","close":9235.0},{"date":"2026-07-10","close":9445.0},{"date":"2026-07-13","close":8490.0},{"date":"2026-07-14","close":8550.0},{"date":"2026-07-15","close":9120.0},{"date":"2026-07-16","close":8525.0},{"date":"2026-07-20","close":8095.0},{"date":"2026-07-21","close":8405.0},{"date":"2026-07-22","close":8435.0},{"date":"2026-07-23","close":8840.0},{"date":"2026-07-24","close":8320.0},{"date":"2026-07-27","close":8400.0},{"date":"2026-07-28","close":7345.0},{"date":"2026-07-29","close":6945.0},{"date":"2026-07-30","close":6790.0},{"date":"2026-07-31","close":8270.0},{"date":"2026-08-03","close":7685.0},{"date":"2026-08-04","close":7835.0},{"date":"2026-08-05","close":8160.0},{"date":"2026-08-06","close":7760.0},{"date":"2026-08-07","close":7680.0},{"date":"2026-08-10","close":7720.0},{"date":"2026-08-11","close":7730.0},{"date":"2026-08-12","close":8075.0},{"date":"2026-08-13","close":8425.0},{"date":"2026-08-14","close":8595.0},{"date":"2026-08-18","close":8435.0},{"date":"2026-08-19","close":7985.0},{"date":"2026-08-20","close":8395.0},{"date":"2026-08-21","close":8470.0},{"date":"2026-08-24","close":8230.0},{"date":"2026-08-25","close":8300.0},{"date":"2026-08-26","close":8370.0},{"date":"2026-08-27","close":8500.0},{"date":"2026-08-28","close":8410.0},{"date":"2026-08-31","close":8420.0},{"date":"2026-09-01","close":8375.0},{"date":"2026-09-02","close":8060.0},{"date":"2026-09-03","close":8070.0},{"date":"2026-09-04","close":8245.0},{"date":"2026-09-07","close":8585.0},{"date":"2026-09-08","close":8585.0},{"date":"2026-09-09","close":8690.0},{"date":"2026-09-10","close":8670.0},{"date":"2026-09-11","close":8530.0},{"date":"2026-09-14","close":8215.0},{"date":"2026-09-15","close":8090.0},{"date":"2026-09-16","close":8250.0},{"date":"2026-09-17","close":8260.0},{"date":"2026-09-18","close":8425.0},{"date":"2026-09-21","close":8600.0},{"date":"2026-09-22","close":8630.0},{"date":"2026-09-23","close":8685.0},{"date":"2026-09-28","close":8450.0},{"date":"2026-09-29","close":8440.0},{"date":"2026-09-30","close":8450.0},{"date":"2026-10-01","close":8555.0},{"date":"2026-10-02","close":8610.0},{"date":"2026-10-06","close":8560.0},{"date":"2026-10-07","close":8425.0},{"date":"2026-10-08","close":8200.0},{"date":"2026-10-12","close":7865.0},{"date":"2026-10-13","close":7385.0},{"date":"2026-10-14","close":7315.0},{"date":"2026-10-15","close":6755.0},{"date":"2026-10-16","close":6840.0},{"date":"2026-10-19","close":6995.0},{"date":"2026-10-20","close":6745.0},{"date":"2026-10-21","close":6935.0},{"date":"2026-10-22","close":6695.0},{"date":"2026-10-23","close":6520.0}],"chart_data":[{"date":"2026-05-19","open":9365,"high":9395,"low":8995,"close":9185,"volume":1013378},{"date":"2026-05-20","open":9220,"high":9225,"low":8880,"close":9130,"volume":190954},{"date":"2026-05-21","open":9510,"high":9990,"low":9500,"close":9990,"volume":275863},{"date":"2026-05-22","open":10060,"high":10070,"low":9880,"close":10015,"volume":314235},{"date":"2026-05-26","open":10280,"high":10410,"low":10230,"close":10340,"volume":328543},{"date":"2026-05-27","open":10825,"high":10910,"low":10555,"close":10580,"volume":305572},{"date":"2026-05-28","open":10505,"high":10575,"low":10025,"close":10515,"volume":333319},{"date":"2026-05-29","open":10745,"high":10855,"low":10575,"close":10845,"volume":159352},{"date":"2026-06-01","open":10895,"high":11365,"low":10855,"close":11270,"volume":211146},{"date":"2026-06-02","open":11290,"high":11355,"low":10750,"close":11235,"volume":235807},{"date":"2026-06-04","open":11015,"high":11185,"low":10925,"close":11020,"volume":477933},{"date":"2026-06-05","open":10625,"high":10710,"low":10215,"close":10390,"volume":493677},{"date":"2026-06-08","open":9330,"high":9967,"low":9280,"close":9475,"volume":440900},{"date":"2026-06-09","open":9905,"high":10335,"low":9630,"close":10300,"volume":415547,"rsi_14":61.27},{"date":"2026-06-10","open":10070,"high":10200,"low":9600,"close":9885,"volume":322023,"rsi_14":56.53},{"date":"2026-06-11","open":9515,"high":9950,"low":9365,"close":9950,"volume":397622,"rsi_14":57.64},{"date":"2026-06-12","open":10590,"high":10770,"low":10270,"close":10405,"volume":351053,"rsi_14":54.18},{"date":"2026-06-15","open":10920,"high":10990,"low":10785,"close":10950,"volume":325716,"rsi_14":58.52},{"date":"2026-06-16","open":11180,"high":11230,"low":10925,"close":11200,"volume":402922,"rsi_14":57.95},{"date":"2026-06-17","open":11070,"high":11400,"low":11055,"close":11385,"volume":267304,"rsi_14":57.52,"sma_20":10403.25},{"date":"2026-06-18","open":11425,"high":11700,"low":11365,"close":11695,"volume":350465,"rsi_14":60.54,"sma_20":10528.75},{"date":"2026-06-19","open":12020,"high":12145,"low":11362,"close":11695,"volume":429539,"rsi_14":58.06,"sma_20":10657.0},{"date":"2026-06-22","open":11555,"high":11975,"low":11470,"close":11790,"volume":189358,"rsi_14":55.26,"sma_20":10747.0},{"date":"2026-06-23","open":11705,"high":12055,"low":10625,"close":10665,"volume":132215,"rsi_14":45.27,"sma_20":10779.5},{"date":"2026-06-24","open":10695,"high":11045,"low":10360,"close":10900,"volume":271498,"rsi_14":49.01,"sma_20":10807.5},{"date":"2026-06-25","open":11620,"high":11665,"low":11330,"close":11455,"volume":78973,"rsi_14":58.91,"sma_20":10851.25},{"date":"2026-06-26","open":11400,"high":11400,"low":10430,"close":10855,"volume":123301,"rsi_14":62.19,"sma_20":10868.25},{"date":"2026-06-29","open":10745,"high":10910,"low":10395,"close":10755,"volume":257662,"rsi_14":54.61,"sma_20":10863.75},{"date":"2026-06-30","open":10795,"high":11160,"low":10520,"close":10925,"volume":165649,"rsi_14":61.09,"sma_20":10846.5},{"date":"2026-07-01","open":11035,"high":11150,"low":10480,"close":10755,"volume":248298,"rsi_14":58.39,"sma_20":10822.5},{"date":"2026-07-02","open":10160,"high":10400,"low":9730,"close":9905,"volume":300852,"rsi_14":45.18,"sma_20":10766.75},{"date":"2026-07-03","open":9905,"high":10400,"low":9355,"close":10335,"volume":391058,"rsi_14":43.94,"sma_20":10764.0},{"date":"2026-07-06","open":10490,"high":10630,"low":9925,"close":10255,"volume":352334,"rsi_14":40.37,"sma_20":10803.0},{"date":"2026-07-07","open":10005,"high":10045,"low":9305,"close":9670,"volume":389293,"rsi_14":33.84,"sma_20":10771.5},{"date":"2026-07-08","open":9385,"high":9790,"low":9010,"close":9115,"volume":475718,"rsi_14":26.76,"sma_20":10733.0},{"date":"2026-07-09","open":9420,"high":9510,"low":8870,"close":9235,"volume":469617,"rsi_14":28.31,"sma_20":10697.25},{"date":"2026-07-10","open":9590,"high":9720,"low":9360,"close":9445,"volume":416131,"rsi_14":29.73,"sma_20":10649.25},{"date":"2026-07-13","open":9370,"high":9450,"low":8450,"close":8490,"volume":720645,"rsi_14":30.63,"sma_20":10526.25},{"date":"2026-07-14","open":8485,"high":8695,"low":7975,"close":8550,"volume":744032,"rsi_14":28.4,"sma_20":10393.75},{"date":"2026-07-15","open":9115,"high":9285,"low":9000,"close":9120,"volume":347547,"rsi_14":28.6,"sma_20":10280.5},{"date":"2026-07-16","open":8670,"high":8710,"low":8355,"close":8525,"volume":284459,"rsi_14":28.62,"sma_20":10122.0},{"date":"2026-07-20","open":8135,"high":8470,"low":8015,"close":8095,"volume":1971961,"rsi_14":26.99,"sma_20":9942.0},{"date":"2026-07-21","open":8130,"high":8490,"low":7965,"close":8405,"volume":261846,"rsi_14":28.72,"sma_20":9772.75},{"date":"2026-07-22","open":8860,"high":8930,"low":8435,"close":8435,"volume":437766,"rsi_14":29.93,"sma_20":9661.25},{"date":"2026-07-23","open":8670,"high":8850,"low":8590,"close":8840,"volume":602307,"rsi_14":40.02,"sma_20":9558.25},{"date":"2026-07-24","open":8710,"high":8760,"low":8245,"close":8320,"volume":2069278,"rsi_14":31.43,"sma_20":9401.5},{"date":"2026-07-27","open":8515,"high":8515,"low":8120,"close":8400,"volume":1329813,"rsi_14":32.9,"sma_20":9278.75},{"date":"2026-07-28","open":7930,"high":7935,"low":7345,"close":7345,"volume":556840,"rsi_14":30.28,"sma_20":9108.25},{"date":"2026-07-29","open":7525,"high":7630,"low":6380,"close":6945,"volume":1836772,"rsi_14":31.1,"sma_20":8909.25},{"date":"2026-07-30","open":6965,"high":7295,"low":6720,"close":6790,"volume":3494313,"rsi_14":28.83,"sma_20":8711.0},{"date":"2026-07-31","open":7625,"high":8750,"low":7530,"close":8270,"volume":2939861,"rsi_14":41.66,"sma_20":8629.25},{"date":"2026-08-03","open":7900,"high":7950,"low":7640,"close":7685,"volume":1057129,"rsi_14":43.97,"sma_20":8496.75},{"date":"2026-08-04","open":7875,"high":7875,"low":7455,"close":7835,"volume":292069,"rsi_14":44.72,"sma_20":8375.75},{"date":"2026-08-05","open":8190,"high":8235,"low":8050,"close":8160,"volume":2274241,"rsi_14":42.64,"sma_20":8300.25},{"date":"2026-08-06","open":7960,"high":8070,"low":7675,"close":7760,"volume":492587,"rsi_14":43.95,"sma_20":8232.5},{"date":"2026-08-07","open":7800,"high":7865,"low":7545,"close":7680,"volume":2248166,"rsi_14":46.53,"sma_20":8154.75},{"date":"2026-08-10","open":7760,"high":7840,"low":7615,"close":7720,"volume":1978986,"rsi_14":44.0,"sma_20":8068.5},{"date":"2026-08-11","open":7655,"high":7825,"low":7590,"close":7730,"volume":155825,"rsi_14":43.8,"sma_20":8030.5},{"date":"2026-08-12","open":7890,"high":8160,"low":7840,"close":8075,"volume":306199,"rsi_14":43.2,"sma_20":8006.75},{"date":"2026-08-13","open":8340,"high":8467,"low":8275,"close":8425,"volume":340523,"rsi_14":50.96,"sma_20":7972.0,"sma_60":9551.92},{"date":"2026-08-14","open":8580,"high":8625,"low":8405,"close":8595,"volume":213103,"rsi_14":51.76,"sma_20":7975.5,"sma_60":9542.08},{"date":"2026-08-18","open":8750,"high":8900,"low":8360,"close":8435,"volume":290655,"rsi_14":61.72,"sma_20":7992.5,"sma_60":9530.5},{"date":"2026-08-19","open":8050,"high":8150,"low":7860,"close":7985,"volume":88671,"rsi_14":61.06,"sma_20":7971.5,"sma_60":9497.08},{"date":"2026-08-20","open":8250,"high":8490,"low":8085,"close":8395,"volume":898218,"rsi_14":66.2,"sma_20":7969.5,"sma_60":9470.08},{"date":"2026-08-21","open":8285,"high":8535,"low":8280,"close":8470,"volume":158137,"rsi_14":52.82,"sma_20":7951.0,"sma_60":9438.92},{"date":"2026-08-24","open":8440,"high":8475,"low":8170,"close":8230,"volume":127015,"rsi_14":58.5,"sma_20":7946.5,"sma_60":9399.75},{"date":"2026-08-25","open":8025,"high":8300,"low":7845,"close":8300,"volume":332158,"rsi_14":57.44,"sma_20":7941.5,"sma_60":9362.83},{"date":"2026-08-26","open":8300,"high":8480,"low":8235,"close":8370,"volume":1041968,"rsi_14":53.66,"sma_20":7992.75,"sma_60":9321.58},{"date":"2026-08-27","open":8650,"high":8650,"low":8430,"close":8500,"volume":46773,"rsi_14":64.23,"sma_20":8070.5,"sma_60":9275.42},{"date":"2026-08-28","open":8465,"high":8530,"low":8365,"close":8410,"volume":35032,"rsi_14":63.98,"sma_20":8151.5,"sma_60":9228.33},{"date":"2026-08-31","open":8170,"high":8420,"low":8070,"close":8420,"volume":37625,"rsi_14":63.57,"sma_20":8159.0,"sma_60":9185.0},{"date":"2026-09-01","open":8355,"high":8435,"low":8295,"close":8375,"volume":205372,"rsi_14":62.33,"sma_20":8193.5,"sma_60":9151.42},{"date":"2026-09-02","open":8135,"high":8225,"low":8040,"close":8060,"volume":273361,"rsi_14":49.71,"sma_20":8204.75,"sma_60":9127.83},{"date":"2026-09-03","open":8135,"high":8190,"low":7870,"close":8070,"volume":1319518,"rsi_14":42.09,"sma_20":8200.25,"sma_60":9090.67},{"date":"2026-09-04","open":8175,"high":8275,"low":8140,"close":8245,"volume":131172,"rsi_14":42.22,"sma_20":8224.5,"sma_60":9063.33},{"date":"2026-09-07","open":8445,"high":8595,"low":8440,"close":8585,"volume":1025761,"rsi_14":53.09,"sma_20":8269.75,"sma_60":9040.58},{"date":"2026-09-08","open":8670,"high":8845,"low":8555,"close":8585,"volume":234505,"rsi_14":65.15,"sma_20":8313.0,"sma_60":9010.25},{"date":"2026-09-09","open":8585,"high":8765,"low":8585,"close":8690,"volume":92622,"rsi_14":58.81,"sma_20":8361.0,"sma_60":8972.58},{"date":"2026-09-10","open":8650,"high":8700,"low":8470,"close":8670,"volume":234564,"rsi_14":56.17,"sma_20":8390.75,"sma_60":8930.42},{"date":"2026-09-11","open":8375,"high":8550,"low":8370,"close":8530,"volume":20439,"rsi_14":59.87,"sma_20":8396.0,"sma_60":8882.83},{"date":"2026-09-14","open":8245,"high":8315,"low":8170,"close":8215,"volume":144480,"rsi_14":47.59,"sma_20":8377.0,"sma_60":8824.83},{"date":"2026-09-15","open":8125,"high":8215,"low":8060,"close":8090,"volume":26850,"rsi_14":42.31,"sma_20":8359.75,"sma_60":8764.75},{"date":"2026-09-16","open":8090,"high":8250,"low":8090,"close":8250,"volume":145447,"rsi_14":43.24,"sma_20":8373.0,"sma_60":8705.75},{"date":"2026-09-17","open":8310,"high":8320,"low":8215,"close":8260,"volume":141312,"rsi_14":45.76,"sma_20":8366.25,"sma_60":8665.67},{"date":"2026-09-18","open":8470,"high":8485,"low":8390,"close":8425,"volume":114719,"rsi_14":50.13,"sma_20":8364.0,"sma_60":8624.42},{"date":"2026-09-21","open":8550,"high":8640,"low":8510,"close":8600,"volume":182923,"rsi_14":55.47,"sma_20":8382.5,"sma_60":8576.83},{"date":"2026-09-22","open":8830,"high":8830,"low":8570,"close":8630,"volume":274152,"rsi_14":66.1,"sma_20":8399.0,"sma_60":8539.75},{"date":"2026-09-23","open":8800,"high":8800,"low":8615,"close":8685,"volume":44295,"rsi_14":66.94,"sma_20":8414.75,"sma_60":8505.25},{"date":"2026-09-28","open":8690,"high":8695,"low":8450,"close":8450,"volume":232483,"rsi_14":55.47,"sma_20":8412.25,"sma_60":8464.0},{"date":"2026-09-29","open":8460,"high":8510,"low":8365,"close":8440,"volume":194468,"rsi_14":45.31,"sma_20":8413.75,"sma_60":8425.42},{"date":"2026-09-30","open":8525,"high":8600,"low":8400,"close":8450,"volume":138914,"rsi_14":45.66,"sma_20":8415.25,"sma_60":8401.17},{"date":"2026-10-01","open":8410,"high":8560,"low":8315,"close":8555,"volume":556150,"rsi_14":45.66,"sma_20":8424.25,"sma_60":8371.5},{"date":"2026-10-02","open":8555,"high":8620,"low":8530,"close":8610,"volume":153673,"rsi_14":48.11,"sma_20":8451.75,"sma_60":8344.08},{"date":"2026-10-06","open":8690,"high":8690,"low":8485,"close":8560,"volume":294325,"rsi_14":51.0,"sma_20":8476.25,"sma_60":8325.58},{"date":"2026-10-07","open":8470,"high":8610,"low":8390,"close":8425,"volume":458643,"rsi_14":57.95,"sma_20":8485.25,"sma_60":8314.08},{"date":"2026-10-08","open":8400,"high":8410,"low":8170,"close":8200,"volume":156366,"rsi_14":53.87,"sma_20":8466.0,"sma_60":8296.83},{"date":"2026-10-12","open":8090,"high":8105,"low":7820,"close":7865,"volume":399571,"rsi_14":37.93,"sma_20":8430.0,"sma_60":8270.5},{"date":"2026-10-13","open":7595,"high":7615,"low":7225,"close":7385,"volume":129880,"rsi_14":28.81,"sma_20":8364.75,"sma_60":8252.08},{"date":"2026-10-14","open":7400,"high":7560,"low":7260,"close":7315,"volume":809420,"rsi_14":21.83,"sma_20":8297.0,"sma_60":8231.5},{"date":"2026-10-15","open":6935,"high":7000,"low":6610,"close":6755,"volume":343121,"rsi_14":10.83,"sma_20":8208.25,"sma_60":8192.08},{"date":"2026-10-16","open":6880,"high":7045,"low":6775,"close":6840,"volume":81911,"rsi_14":12.86,"sma_20":8139.5,"sma_60":8164.0},{"date":"2026-10-19","open":6635,"high":6995,"low":6635,"close":6995,"volume":546555,"rsi_14":16.33,"sma_20":8084.75,"sma_60":8145.67},{"date":"2026-10-20","open":6955,"high":6955,"low":6645,"close":6745,"volume":234900,"rsi_14":16.24,"sma_20":8009.5,"sma_60":8118.0},{"date":"2026-10-21","open":6870,"high":7065,"low":6820,"close":6935,"volume":379421,"rsi_14":22.18,"sma_20":7943.25,"sma_60":8093.0},{"date":"2026-10-22","open":6880,"high":6960,"low":6635,"close":6695,"volume":87481,"rsi_14":20.1,"sma_20":7856.75,"sma_60":8057.25},{"date":"2026-10-23","open":6331,"high":6720,"low":6210,"close":6720,"volume":121770,"rsi_14":17.86,"sma_20":7762.75,"sma_60":8030.58}],"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 코스피액티브","phase":"above-fold","symbol_resolved":true}