{"status":"ok","report":{"price_analysis":{"current":11390.0,"change_1d":-0.3,"change_7d":-5.9,"change_30d":-9.9,"high_30d":14975.0,"low_30d":10800.0,"position_in_range":14.0,"support":11217.5,"resistance":14557.5},"summary":"FOCUS AI반도체위클리고정커버드콜(0176P0)은(는) AI 반도체 위클리 고정 30% 커버드콜 지수를 추종하는 ETF입니다, 순자산 80.5억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 31.4로 약세 구간입니다. MACD(-319.09)가 시그널선(19.49)을 하회합니다(데드크로스). SMA20 13399, SMA60 12389 — 혼조세입니다. 볼린저밴드 11124~15674 (현재 위치 6%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 31","rsi_14":31.395348837209298,"macd":-319.08774797521073,"macd_signal":19.489684560148163,"sma_20":13399.1,"sma_60":12389.45,"bb_upper":15673.942491250767,"bb_lower":11124.257508749233,"atr_14":707.6428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 3561.00. 30일 누적: 외국인 1.00, 기관 -6039.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":3561.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":6305.0,"retail_net":-6305.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":569.0,"retail_net":-569.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":561.0,"retail_net":-561.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-10415.0,"retail_net":10415.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":6541.0,"retail_net":-6541.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-3102.0,"retail_net":3102.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-1739.0,"retail_net":1739.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-849.0,"retail_net":849.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":3659.0,"retail_net":-3659.0},{"date":"2026-10-08","foreign_net":-14.0,"institution_net":7733.0,"retail_net":-7719.0},{"date":"2026-10-07","foreign_net":-1.0,"institution_net":-7256.0,"retail_net":7257.0},{"date":"2026-10-06","foreign_net":-1.0,"institution_net":-1941.0,"retail_net":1942.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-4190.0,"retail_net":4190.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":1559.0,"retail_net":-1559.0},{"date":"2026-09-30","foreign_net":15.0,"institution_net":-2860.0,"retail_net":2845.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":3210.0,"retail_net":-3210.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-9254.0,"retail_net":9254.0},{"date":"2026-09-23","foreign_net":1.0,"institution_net":1535.0,"retail_net":-1536.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-1988.0,"retail_net":1988.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":331.0,"retail_net":-331.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-1283.0,"retail_net":1283.0},{"date":"2026-09-17","foreign_net":1.0,"institution_net":-132.0,"retail_net":131.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-321.0,"retail_net":321.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":1855.0,"retail_net":-1855.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-769.0,"retail_net":769.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-67.0,"retail_net":67.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-1705.0,"retail_net":1705.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-202.0,"retail_net":202.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":5487.0,"retail_net":-5487.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":2689.0,"retail_net":-2689.0}],"periods":{"d1":{"foreign_net":0,"institution_net":6305.0,"retail_net":-6305.0},"d3":{"foreign_net":0,"institution_net":7435.0,"retail_net":-7435.0},"d7":{"foreign_net":0,"institution_net":-1280.0,"retail_net":1280.0},"d14":{"foreign_net":-16.0,"institution_net":-2565.0,"retail_net":2581.0},"d30":{"foreign_net":1.0,"institution_net":-6039.0,"retail_net":6038.0}}},"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":32,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":31.4,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.9,"unit":"%","percentile":34,"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":["추가 분석 필요"],"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":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":7.7234,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":7.72,"summary":"배당수익률 7.72%","metrics":[{"name":"배당수익률","value":7.72,"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":"2026-10-23T21:06:35.935656+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"AI 반도체 위클리 고정 30% 커버드콜 지수","issuer":"브이아이자산운용","category":"","expense_ratio":0.3,"aum":500000000.0,"aum_display":"80.5억","dividend_yield":null,"tracking_error":9.63,"holdings":[{"ticker":"000660","name":"SK하이닉스","weight":22.91},{"ticker":"005930","name":"삼성전자","weight":22.77},{"ticker":"009150","name":"삼성전기","weight":15.57},{"ticker":"031980","name":"피에스케이홀딩스","weight":4.26},{"ticker":"353200","name":"대덕전자","weight":3.91},{"ticker":"281820","name":"케이씨텍","weight":3.75},{"ticker":"222800","name":"심텍","weight":3.69},{"ticker":"000150","name":"두산","weight":3.03},{"ticker":"042700","name":"한미반도체","weight":2.92},{"ticker":"064760","name":"티씨케이","weight":2.38}],"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":11390.0,"change_pct":-0.35,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2026-04-07","close":8972.4189},{"date":"2026-04-08","close":9778.9805},{"date":"2026-04-09","close":9633.1611},{"date":"2026-04-10","close":9774.4219},{"date":"2026-04-13","close":9719.7412},{"date":"2026-04-14","close":9961.2539},{"date":"2026-04-15","close":10239.2207},{"date":"2026-04-16","close":10467.0635},{"date":"2026-04-17","close":10480.7334},{"date":"2026-04-20","close":10498.9619},{"date":"2026-04-21","close":10854.3945},{"date":"2026-04-22","close":11018.4404},{"date":"2026-04-23","close":10940.9736},{"date":"2026-04-24","close":11246.2832},{"date":"2026-04-27","close":11492.3525},{"date":"2026-04-28","close":11569.8184},{"date":"2026-04-29","close":11643.8643},{"date":"2026-04-30","close":11537.4219},{"date":"2026-05-04","close":12222.3555},{"date":"2026-05-06","close":12911.917},{"date":"2026-05-07","close":13036.8701},{"date":"2026-05-08","close":13032.2432},{"date":"2026-05-11","close":13845.3398},{"date":"2026-05-12","close":13553.7607},{"date":"2026-05-13","close":14193.3555},{"date":"2026-05-14","close":14235.6807},{"date":"2026-05-15","close":13262.1807},{"date":"2026-05-18","close":13346.833},{"date":"2026-05-19","close":12791.8906},{"date":"2026-05-20","close":12895.3545},{"date":"2026-05-21","close":14198.0576},{"date":"2026-05-22","close":14353.2529},{"date":"2026-05-26","close":15171.5586},{"date":"2026-05-27","close":15307.9424},{"date":"2026-05-28","close":15288.9268},{"date":"2026-05-29","close":15940.2275},{"date":"2026-06-01","close":16097.1104},{"date":"2026-06-02","close":15503.6562},{"date":"2026-06-04","close":15438.1611},{"date":"2026-06-05","close":14647.54},{"date":"2026-06-08","close":13318.9219},{"date":"2026-06-09","close":14984.373},{"date":"2026-06-10","close":14362.168},{"date":"2026-06-11","close":14792.5654},{"date":"2026-06-12","close":15419.4482},{"date":"2026-06-15","close":16382.3525},{"date":"2026-06-16","close":16296.7773},{"date":"2026-06-17","close":16696.1152},{"date":"2026-06-18","close":17190.5332},{"date":"2026-06-19","close":16902.4453},{"date":"2026-06-22","close":17542.332},{"date":"2026-06-23","close":15716.7881},{"date":"2026-06-24","close":16101.8643},{"date":"2026-06-25","close":17014.6348},{"date":"2026-06-26","close":15905.9844},{"date":"2026-06-29","close":16260.6006},{"date":"2026-06-30","close":17060.3008},{"date":"2026-07-01","close":16822.8145},{"date":"2026-07-02","close":14879.2969},{"date":"2026-07-03","close":15352.7324},{"date":"2026-07-06","close":14851.9443},{"date":"2026-07-07","close":13945.7568},{"date":"2026-07-08","close":13001.4131},{"date":"2026-07-09","close":13239.8838},{"date":"2026-07-10","close":13797.9043},{"date":"2026-07-13","close":12491.0859},{"date":"2026-07-14","close":12648.4775},{"date":"2026-07-15","close":13573.7422},{"date":"2026-07-16","close":12672.3232},{"date":"2026-07-20","close":11980.7598},{"date":"2026-07-21","close":12281.2324},{"date":"2026-07-22","close":12171.5352},{"date":"2026-07-23","close":12438.623},{"date":"2026-07-24","close":11546.7432},{"date":"2026-07-27","close":11747.0586},{"date":"2026-07-28","close":10292.3867},{"date":"2026-07-29","close":9472.0498},{"date":"2026-07-30","close":9001.5996},{"date":"2026-07-31","close":11416.8994},{"date":"2026-08-03","close":10800.9502},{"date":"2026-08-04","close":11062.8496},{"date":"2026-08-05","close":11523.5996},{"date":"2026-08-06","close":10917.3496},{"date":"2026-08-07","close":10757.2998},{"date":"2026-08-10","close":11135.5996},{"date":"2026-08-11","close":11412.0498},{"date":"2026-08-12","close":11848.5498},{"date":"2026-08-13","close":12226.8486},{"date":"2026-08-14","close":12445.0996},{"date":"2026-08-18","close":12425.7002},{"date":"2026-08-19","close":11800.0498},{"date":"2026-08-20","close":12338.3994},{"date":"2026-08-21","close":12008.5996},{"date":"2026-08-24","close":11790.3496},{"date":"2026-08-25","close":12100.749},{"date":"2026-08-26","close":12217.1494},{"date":"2026-08-27","close":12561.5},{"date":"2026-08-28","close":12271.2031},{"date":"2026-08-31","close":12281.043},{"date":"2026-09-01","close":12256.4424},{"date":"2026-09-02","close":12192.4785},{"date":"2026-09-03","close":12035.0293},{"date":"2026-09-04","close":12418.8115},{"date":"2026-09-07","close":12940.3623},{"date":"2026-09-08","close":12635.3047},{"date":"2026-09-09","close":13048.6084},{"date":"2026-09-10","close":13107.6523},{"date":"2026-09-11","close":12689.4277},{"date":"2026-09-14","close":12017.3157},{"date":"2026-09-15","close":12017.3157},{"date":"2026-09-16","close":12520.1691},{"date":"2026-09-17","close":12447.3495},{"date":"2026-09-18","close":12685.4911},{"date":"2026-09-21","close":13111.588},{"date":"2026-09-22","close":13274.9418},{"date":"2026-09-23","close":13633.139},{"date":"2026-09-28","close":13362.5232},{"date":"2026-09-29","close":13930.0},{"date":"2026-09-30","close":13990.0},{"date":"2026-10-01","close":14820.0},{"date":"2026-10-02","close":14650.0},{"date":"2026-10-06","close":14975.0},{"date":"2026-10-07","close":14700.0},{"date":"2026-10-08","close":14695.0},{"date":"2026-10-12","close":14060.0},{"date":"2026-10-13","close":13590.0},{"date":"2026-10-14","close":13260.0},{"date":"2026-10-15","close":11745.0},{"date":"2026-10-16","close":12245.0},{"date":"2026-10-19","close":12110.0},{"date":"2026-10-20","close":11515.0},{"date":"2026-10-21","close":12020.0},{"date":"2026-10-22","close":11430.0},{"date":"2026-10-23","close":11010.0}],"chart_data":[{"date":"2026-04-07","open":9101,"high":9101,"low":8813,"close":8972,"volume":43477},{"date":"2026-04-08","open":9746,"high":9779,"low":9450,"close":9779,"volume":34303},{"date":"2026-04-09","open":9737,"high":9746,"low":9487,"close":9633,"volume":62904},{"date":"2026-04-10","open":9774,"high":9942,"low":9774,"close":9774,"volume":30838},{"date":"2026-04-13","open":9655,"high":9847,"low":9573,"close":9720,"volume":20839},{"date":"2026-04-14","open":10188,"high":10188,"low":9961,"close":9961,"volume":10659},{"date":"2026-04-15","open":10294,"high":10355,"low":10126,"close":10239,"volume":38329},{"date":"2026-04-16","open":10226,"high":10467,"low":10170,"close":10467,"volume":21469},{"date":"2026-04-17","open":10563,"high":10563,"low":10372,"close":10481,"volume":16743},{"date":"2026-04-20","open":10539,"high":10571,"low":10384,"close":10499,"volume":18031},{"date":"2026-04-21","open":10530,"high":10854,"low":10530,"close":10854,"volume":20854},{"date":"2026-04-22","open":10935,"high":11018,"low":10731,"close":11018,"volume":16556},{"date":"2026-04-23","open":11088,"high":11118,"low":10709,"close":10941,"volume":26471},{"date":"2026-04-24","open":11068,"high":11246,"low":10931,"close":11246,"volume":44400,"rsi_14":90.17},{"date":"2026-04-27","open":11364,"high":11547,"low":11237,"close":11492,"volume":36750,"rsi_14":90.95},{"date":"2026-04-28","open":11478,"high":11693,"low":11443,"close":11570,"volume":54890,"rsi_14":88.13},{"date":"2026-04-29","open":11449,"high":11644,"low":11412,"close":11644,"volume":28622,"rsi_14":94.17},{"date":"2026-04-30","open":11779,"high":11801,"low":11482,"close":11537,"volume":25095,"rsi_14":89.32},{"date":"2026-05-04","open":11851,"high":12222,"low":11759,"close":12222,"volume":10075,"rsi_14":93.56},{"date":"2026-05-06","open":12819,"high":12912,"low":12587,"close":12912,"volume":24735,"rsi_14":94.43,"sma_20":11266.8},{"date":"2026-05-07","open":13065,"high":13134,"low":12607,"close":13037,"volume":15836,"rsi_14":94.16,"sma_20":11479.9},{"date":"2026-05-08","open":12685,"high":13032,"low":12685,"close":13032,"volume":11540,"rsi_14":93.55,"sma_20":11650.4},{"date":"2026-05-11","open":13770,"high":13875,"low":13536,"close":13845,"volume":46163,"rsi_14":94.61,"sma_20":11859.6},{"date":"2026-05-12","open":14009,"high":14166,"low":12697,"close":13554,"volume":36476,"rsi_14":87.44,"sma_20":12046.4},{"date":"2026-05-13","open":13088,"high":14193,"low":12981,"close":14193,"volume":23343,"rsi_14":88.29,"sma_20":12269.0},{"date":"2026-05-14","open":14236,"high":14510,"low":13982,"close":14236,"volume":51617,"rsi_14":87.93,"sma_20":12481.15},{"date":"2026-05-15","open":14245,"high":14420,"low":12965,"close":13262,"volume":45886,"rsi_14":71.89,"sma_20":12628.55},{"date":"2026-05-18","open":13060,"high":13559,"low":12438,"close":13347,"volume":19213,"rsi_14":70.52,"sma_20":12768.35},{"date":"2026-05-19","open":13160,"high":13179,"low":12562,"close":12792,"volume":57080,"rsi_14":61.18,"sma_20":12878.8},{"date":"2026-05-20","open":12868,"high":13263,"low":12417,"close":12895,"volume":12626,"rsi_14":61.37,"sma_20":12993.6},{"date":"2026-05-21","open":13427,"high":14198,"low":12943,"close":14198,"volume":23446,"rsi_14":68.98,"sma_20":13157.0},{"date":"2026-05-22","open":14194,"high":14377,"low":14062,"close":14353,"volume":20510,"rsi_14":70.94,"sma_20":13319.8},{"date":"2026-05-26","open":14777,"high":15290,"low":14353,"close":15172,"volume":33806,"rsi_14":71.49,"sma_20":13528.9},{"date":"2026-05-27","open":16196,"high":16196,"low":14767,"close":15308,"volume":76594,"rsi_14":68.74,"sma_20":13729.05},{"date":"2026-05-28","open":14800,"high":15351,"low":14500,"close":15289,"volume":34579,"rsi_14":67.82,"sma_20":13915.3},{"date":"2026-05-29","open":16164,"high":16164,"low":15379,"close":15940,"volume":23007,"rsi_14":71.16,"sma_20":14131.1},{"date":"2026-06-01","open":15830,"high":16182,"low":15716,"close":16097,"volume":37127,"rsi_14":68.99,"sma_20":14351.1},{"date":"2026-06-02","open":15841,"high":15935,"low":14910,"close":15504,"volume":77247,"rsi_14":68.4,"sma_20":14559.05},{"date":"2026-06-04","open":15293,"high":15752,"low":15246,"close":15438,"volume":26731,"rsi_14":63.82,"sma_20":14727.6},{"date":"2026-06-05","open":14798,"high":15247,"low":14330,"close":14648,"volume":28734,"rsi_14":55.26,"sma_20":14818.55},{"date":"2026-06-08","open":13132,"high":14133,"low":13132,"close":13319,"volume":32737,"rsi_14":52.08,"sma_20":14833.35},{"date":"2026-06-09","open":13970,"high":15032,"low":13891,"close":14984,"volume":16794,"rsi_14":61.53,"sma_20":14935.7},{"date":"2026-06-10","open":14653,"high":15075,"low":13951,"close":14362,"volume":9908,"rsi_14":60.96,"sma_20":14974.4},{"date":"2026-06-11","open":13941,"high":14869,"low":13707,"close":14793,"volume":14158,"rsi_14":62.48,"sma_20":15050.65},{"date":"2026-06-12","open":15935,"high":16005,"low":15366,"close":15419,"volume":17032,"rsi_14":59.31,"sma_20":15126.8},{"date":"2026-06-15","open":16249,"high":16591,"low":16212,"close":16382,"volume":39524,"rsi_14":62.0,"sma_20":15237.55},{"date":"2026-06-16","open":16802,"high":16802,"low":16079,"close":16297,"volume":22767,"rsi_14":57.29,"sma_20":15394.1},{"date":"2026-06-17","open":16202,"high":16696,"low":16106,"close":16696,"volume":20204,"rsi_14":58.69,"sma_20":15566.9},{"date":"2026-06-18","open":16576,"high":17249,"low":16576,"close":17191,"volume":24082,"rsi_14":61.24,"sma_20":15793.85},{"date":"2026-06-19","open":17402,"high":17563,"low":16402,"close":16902,"volume":26272,"rsi_14":57.9,"sma_20":16014.7},{"date":"2026-06-22","open":16928,"high":17733,"low":16906,"close":17542,"volume":19037,"rsi_14":58.99,"sma_20":16187.25},{"date":"2026-06-23","open":17671,"high":17671,"low":15613,"close":15717,"volume":27954,"rsi_14":49.8,"sma_20":16257.6},{"date":"2026-06-24","open":15922,"high":16445,"low":15337,"close":16102,"volume":13356,"rsi_14":52.1,"sma_20":16305.65},{"date":"2026-06-25","open":17186,"high":17186,"low":16421,"close":17015,"volume":25990,"rsi_14":60.71,"sma_20":16393.65},{"date":"2026-06-26","open":16561,"high":16786,"low":15532,"close":15906,"volume":25128,"rsi_14":63.92,"sma_20":16438.8},{"date":"2026-06-29","open":16231,"high":16396,"low":15635,"close":16261,"volume":28078,"rsi_14":56.59,"sma_20":16455.35},{"date":"2026-06-30","open":16261,"high":17230,"low":16261,"close":17060,"volume":17861,"rsi_14":65.38,"sma_20":16505.05},{"date":"2026-07-01","open":17254,"high":17366,"low":16561,"close":16823,"volume":17068,"rsi_14":61.46,"sma_20":16560.15},{"date":"2026-07-02","open":15786,"high":15839,"low":14704,"close":14879,"volume":28403,"rsi_14":45.68,"sma_20":16518.45},{"date":"2026-07-03","open":14642,"high":15377,"low":13793,"close":15353,"volume":20304,"rsi_14":45.73,"sma_20":16555.45,"sma_60":14213.6},{"date":"2026-07-06","open":15352,"high":15499,"low":14360,"close":14852,"volume":10450,"rsi_14":43.7,"sma_20":16635.85,"sma_60":14316.37},{"date":"2026-07-07","open":14703,"high":14742,"low":13411,"close":13946,"volume":11936,"rsi_14":37.48,"sma_20":16581.45,"sma_60":14389.18},{"date":"2026-07-08","open":13449,"high":14075,"low":12882,"close":13001,"volume":17292,"rsi_14":31.14,"sma_20":16510.15,"sma_60":14448.05},{"date":"2026-07-09","open":13468,"high":13740,"low":12781,"close":13240,"volume":18431,"rsi_14":32.73,"sma_20":16428.8,"sma_60":14508.62},{"date":"2026-07-10","open":13832,"high":14265,"low":13484,"close":13798,"volume":12008,"rsi_14":33.96,"sma_20":16343.85,"sma_60":14579.88},{"date":"2026-07-13","open":13797,"high":14446,"low":12409,"close":12491,"volume":30639,"rsi_14":35.57,"sma_20":16153.6,"sma_60":14624.1},{"date":"2026-07-14","open":12371,"high":12863,"low":11647,"close":12648,"volume":25237,"rsi_14":34.15,"sma_20":15976.0,"sma_60":14666.22},{"date":"2026-07-15","open":13392,"high":13750,"low":13272,"close":13574,"volume":7565,"rsi_14":34.33,"sma_20":15826.3,"sma_60":14720.52},{"date":"2026-07-16","open":13078,"high":13078,"low":12481,"close":12672,"volume":11466,"rsi_14":34.11,"sma_20":15603.85,"sma_60":14758.83},{"date":"2026-07-20","open":12149,"high":12592,"low":11819,"close":11981,"volume":10637,"rsi_14":31.34,"sma_20":15345.9,"sma_60":14784.73},{"date":"2026-07-21","open":11979,"high":12380,"low":11779,"close":12281,"volume":9426,"rsi_14":28.09,"sma_20":15084.8,"sma_60":14809.68},{"date":"2026-07-22","open":12765,"high":13013,"low":12140,"close":12172,"volume":5734,"rsi_14":28.44,"sma_20":14912.15,"sma_60":14829.85},{"date":"2026-07-23","open":12539,"high":12611,"low":12100,"close":12439,"volume":3786,"rsi_14":37.07,"sma_20":14733.6,"sma_60":14856.05},{"date":"2026-07-24","open":12336,"high":12336,"low":11453,"close":11547,"volume":12902,"rsi_14":28.12,"sma_20":14461.25,"sma_60":14861.32},{"date":"2026-07-27","open":11861,"high":11861,"low":11389,"close":11747,"volume":35285,"rsi_14":31.52,"sma_20":14243.25,"sma_60":14865.78},{"date":"2026-07-28","open":11171,"high":11171,"low":10211,"close":10292,"volume":78709,"rsi_14":29.58,"sma_20":13944.0,"sma_60":14843.48},{"date":"2026-07-29","open":10354,"high":10516,"low":8632,"close":9472,"volume":100452,"rsi_14":29.47,"sma_20":13552.25,"sma_60":14802.8},{"date":"2026-07-30","open":9700,"high":9826,"low":8929,"close":9002,"volume":29984,"rsi_14":26.17,"sma_20":13148.5,"sma_60":14755.9},{"date":"2026-07-31","open":9507,"high":11417,"low":9507,"close":11417,"volume":16475,"rsi_14":38.34,"sma_20":12969.5,"sma_60":14738.52},{"date":"2026-08-03","open":10971,"high":11102,"low":10423,"close":10801,"volume":6581,"rsi_14":40.94,"sma_20":12721.5,"sma_60":14698.5},{"date":"2026-08-04","open":11107,"high":11107,"low":10491,"close":11063,"volume":3003,"rsi_14":41.51,"sma_20":12513.25,"sma_60":14660.82},{"date":"2026-08-05","open":11650,"high":11650,"low":11325,"close":11524,"volume":4329,"rsi_14":38.73,"sma_20":12376.25,"sma_60":14631.13},{"date":"2026-08-06","open":11290,"high":11309,"low":10781,"close":10917,"volume":4633,"rsi_14":39.96,"sma_20":12257.5,"sma_60":14580.68},{"date":"2026-08-07","open":11068,"high":11184,"low":10558,"close":10757,"volume":6701,"rsi_14":43.23,"sma_20":11989.1,"sma_60":14314.77},{"date":"2026-08-10","open":10893,"high":11252,"low":10893,"close":11136,"volume":2009,"rsi_14":43.72,"sma_20":11851.9,"sma_60":14266.15},{"date":"2026-08-11","open":11092,"high":11412,"low":11009,"close":11412,"volume":12083,"rsi_14":45.91,"sma_20":11796.3,"sma_60":14221.57},{"date":"2026-08-12","open":11466,"high":11921,"low":11456,"close":11849,"volume":8690,"rsi_14":46.88,"sma_20":11755.1,"sma_60":14200.93},{"date":"2026-08-13","open":12116,"high":12373,"low":12116,"close":12227,"volume":11881,"rsi_14":53.81,"sma_20":11685.7,"sma_60":14185.37},{"date":"2026-08-14","open":12494,"high":12528,"low":12110,"close":12445,"volume":2466,"rsi_14":53.9,"sma_20":11674.0,"sma_60":14182.95},{"date":"2026-08-18","open":12683,"high":13037,"low":12256,"close":12426,"volume":12348,"rsi_14":64.19,"sma_20":11696.95,"sma_60":14178.45},{"date":"2026-08-19","open":11742,"high":12198,"low":11669,"close":11800,"volume":9609,"rsi_14":65.89,"sma_20":11672.15,"sma_60":14141.17},{"date":"2026-08-20","open":11974,"high":12541,"low":11974,"close":12338,"volume":12503,"rsi_14":72.57,"sma_20":11680.8,"sma_60":14110.52},{"date":"2026-08-21","open":12037,"high":12163,"low":11975,"close":12009,"volume":4584,"rsi_14":55.58,"sma_20":11658.65,"sma_60":14060.37},{"date":"2026-08-24","open":12009,"high":12125,"low":11761,"close":11790,"volume":2236,"rsi_14":60.08,"sma_20":11671.25,"sma_60":14004.13},{"date":"2026-08-25","open":11515,"high":12151,"low":11243,"close":12101,"volume":4831,"rsi_14":60.47,"sma_20":11689.5,"sma_60":13953.57},{"date":"2026-08-26","open":12167,"high":12280,"low":12041,"close":12217,"volume":1363,"rsi_14":57.52,"sma_20":11788.75,"sma_60":13893.98},{"date":"2026-08-27","open":12546,"high":12562,"low":12250,"close":12562,"volume":9126,"rsi_14":68.9,"sma_20":11948.0,"sma_60":13837.65},{"date":"2026-08-28","open":12433,"high":12571,"low":12231,"close":12271,"volume":3216,"rsi_14":66.9,"sma_20":11943.05,"sma_60":13584.78},{"date":"2026-08-31","open":11916,"high":12340,"low":11720,"close":12281,"volume":2097,"rsi_14":63.93,"sma_20":11987.0,"sma_60":13531.33},{"date":"2026-09-01","open":12182,"high":12364,"low":12162,"close":12256,"volume":582,"rsi_14":60.95,"sma_20":12061.0,"sma_60":13490.87},{"date":"2026-09-02","open":11921,"high":12300,"low":11887,"close":12192,"volume":3562,"rsi_14":54.94,"sma_20":12118.4,"sma_60":13471.82},{"date":"2026-09-03","open":12231,"high":12325,"low":11764,"close":12035,"volume":2040,"rsi_14":47.08,"sma_20":12144.4,"sma_60":13421.9},{"date":"2026-09-04","open":12080,"high":12429,"low":12080,"close":12419,"volume":1288,"rsi_14":49.63,"sma_20":12220.7,"sma_60":13389.02},{"date":"2026-09-07","open":12704,"high":12940,"low":12704,"close":12940,"volume":5643,"rsi_14":56.54,"sma_20":12331.65,"sma_60":13357.67},{"date":"2026-09-08","open":12827,"high":13215,"low":12635,"close":12635,"volume":17688,"rsi_14":61.56,"sma_20":12407.85,"sma_60":13310.55},{"date":"2026-09-09","open":12744,"high":13157,"low":12744,"close":13049,"volume":4792,"rsi_14":60.18,"sma_20":12491.05,"sma_60":13258.53},{"date":"2026-09-10","open":12961,"high":13236,"low":12759,"close":13108,"volume":5536,"rsi_14":67.07,"sma_20":12555.05,"sma_60":13208.95},{"date":"2026-09-11","open":12699,"high":12822,"low":12610,"close":12689,"volume":2556,"rsi_14":63.15,"sma_20":12578.6,"sma_60":13145.62},{"date":"2026-09-14","open":12104,"high":12240,"low":11998,"close":12017,"volume":2391,"rsi_14":51.56,"sma_20":12566.8,"sma_60":13065.97},{"date":"2026-09-15","open":11905,"high":12346,"low":11905,"close":12017,"volume":2308,"rsi_14":49.93,"sma_20":12555.95,"sma_60":12986.55},{"date":"2026-09-16","open":11929,"high":12520,"low":11929,"close":12520,"volume":1542,"rsi_14":52.23,"sma_20":12602.9,"sma_60":12909.7},{"date":"2026-09-17","open":12520,"high":12588,"low":12376,"close":12447,"volume":1475,"rsi_14":55.54,"sma_20":12618.75,"sma_60":12862.03},{"date":"2026-09-18","open":12704,"high":12734,"low":12631,"close":12685,"volume":2497,"rsi_14":58.36,"sma_20":12663.6,"sma_60":12812.03},{"date":"2026-09-21","open":12739,"high":13140,"low":12739,"close":13112,"volume":3694,"rsi_14":63.15,"sma_20":12741.55,"sma_60":12754.15},{"date":"2026-09-22","open":13547,"high":13624,"low":13237,"close":13275,"volume":17880,"rsi_14":65.6,"sma_20":12812.25,"sma_60":12713.28},{"date":"2026-09-23","open":13517,"high":13687,"low":13426,"close":13633,"volume":32569,"rsi_14":70.83,"sma_20":12895.5,"sma_60":12676.95},{"date":"2026-09-28","open":13596,"high":13673,"low":13301,"close":13363,"volume":28694,"rsi_14":63.63,"sma_20":12947.25,"sma_60":12622.63},{"date":"2026-09-29","open":13500,"high":13930,"low":13500,"close":13930,"volume":7023,"rsi_14":59.92,"sma_20":13020.25,"sma_60":12574.43},{"date":"2026-09-30","open":13965,"high":14175,"low":13885,"close":13990,"volume":5933,"rsi_14":65.62,"sma_20":13095.75,"sma_60":12559.63},{"date":"2026-10-01","open":13930,"high":14820,"low":13915,"close":14820,"volume":7113,"rsi_14":69.07,"sma_20":13214.0,"sma_60":12546.63,"sma_120":13250.41},{"date":"2026-10-02","open":14765,"high":14820,"low":14450,"close":14650,"volume":21241,"rsi_14":67.65,"sma_20":13159.8,"sma_60":12354.15,"sma_120":13199.56},{"date":"2026-10-06","open":14910,"high":14975,"low":14765,"close":14975,"volume":23351,"rsi_14":76.72,"sma_20":13306.8,"sma_60":12371.32,"sma_120":13238.92},{"date":"2026-10-07","open":14750,"high":14925,"low":14650,"close":14700,"volume":12979,"rsi_14":80.52,"sma_20":13420.9,"sma_60":12399.65,"sma_120":13277.27},{"date":"2026-10-08","open":14700,"high":14945,"low":14605,"close":14695,"volume":15523,"rsi_14":80.42,"sma_20":13508.65,"sma_60":12423.92,"sma_120":13314.35},{"date":"2026-10-12","open":14420,"high":14605,"low":13975,"close":14060,"volume":11821,"rsi_14":65.9,"sma_20":13579.9,"sma_60":12428.32,"sma_120":13346.61},{"date":"2026-10-13","open":13465,"high":13650,"low":13050,"close":13590,"volume":5535,"rsi_14":60.23,"sma_20":13607.0,"sma_60":12446.65,"sma_120":13372.84},{"date":"2026-10-14","open":13530,"high":13765,"low":12970,"close":13260,"volume":6101,"rsi_14":53.93,"sma_20":13614.65,"sma_60":12456.87,"sma_120":13393.9},{"date":"2026-10-15","open":12235,"high":12355,"low":11425,"close":11745,"volume":11484,"rsi_14":36.32,"sma_20":13567.45,"sma_60":12426.4,"sma_120":13400.34},{"date":"2026-10-16","open":12000,"high":12317,"low":11715,"close":12245,"volume":14341,"rsi_14":39.8,"sma_20":13569.1,"sma_60":12419.3,"sma_120":13410.83},{"date":"2026-10-19","open":11725,"high":12140,"low":11705,"close":12110,"volume":22454,"rsi_14":35.16,"sma_20":13564.0,"sma_60":12421.48,"sma_120":13420.03},{"date":"2026-10-20","open":12050,"high":12050,"low":11445,"close":11515,"volume":5462,"rsi_14":33.34,"sma_20":13503.6,"sma_60":12408.72,"sma_120":13421.17},{"date":"2026-10-21","open":11880,"high":12235,"low":11855,"close":12020,"volume":5783,"rsi_14":34.96,"sma_20":13472.15,"sma_60":12406.23,"sma_120":13425.09},{"date":"2026-10-22","open":11930,"high":12120,"low":11365,"close":11430,"volume":9677,"rsi_14":31.4,"sma_20":13399.1,"sma_60":12389.45,"sma_120":13424.77},{"date":"2026-10-23","open":10749,"high":11390,"low":10440,"close":11390,"volume":2398}],"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":"FOCUS AI반도체위클리고정커버드콜","phase":"above-fold","symbol_resolved":true}