{"status":"ok","report":{"price_analysis":{"current":8270.0,"change_1d":-2.4,"change_7d":-2.5,"change_30d":-7.7,"high_30d":9700.0,"low_30d":8185.0,"position_in_range":6.0,"support":8336.5,"resistance":9548.5},"summary":"KoAct 미국로봇피지컬AI액티브(0186L0)은(는) iSelect 미국로봇피지컬AI지수를 추종하는 ETF입니다, 순자산 280억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 14.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-252.81)가 시그널선(-148.26)을 하회합니다(데드크로스). 현재가가 SMA20(9119)과 SMA60(9275) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8164~10074 (현재 위치 6%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 14","rsi_14":14.13333333333334,"macd":-252.81385716860677,"macd_signal":-148.25607734942196,"sma_20":9119.0,"sma_60":9274.666666666666,"bb_upper":10073.822496592953,"bb_lower":8164.177503407047,"atr_14":188.57142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -815.00, 기관 순매수 -7590.00. 30일 누적: 외국인 -2090.00, 기관 3.03만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-815.0,"institutional_flow":-7590.0,"data":[{"date":"2026-10-23","foreign_net":-807.0,"institution_net":-2600.0,"retail_net":3407.0},{"date":"2026-10-22","foreign_net":-368.0,"institution_net":-721.0,"retail_net":1089.0},{"date":"2026-10-21","foreign_net":360.0,"institution_net":-726.0,"retail_net":366.0},{"date":"2026-10-20","foreign_net":-360.0,"institution_net":-3643.0,"retail_net":4003.0},{"date":"2026-10-19","foreign_net":360.0,"institution_net":100.0,"retail_net":-460.0},{"date":"2026-10-16","foreign_net":-105.0,"institution_net":260.0,"retail_net":-155.0},{"date":"2026-10-15","foreign_net":-283.0,"institution_net":162.0,"retail_net":121.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":174.0,"retail_net":-174.0},{"date":"2026-10-13","foreign_net":64.0,"institution_net":11372.0,"retail_net":-11436.0},{"date":"2026-10-12","foreign_net":353.0,"institution_net":6322.0,"retail_net":-6675.0},{"date":"2026-10-08","foreign_net":-357.0,"institution_net":-149.0,"retail_net":506.0},{"date":"2026-10-07","foreign_net":-21.0,"institution_net":368.0,"retail_net":-347.0},{"date":"2026-10-06","foreign_net":-111.0,"institution_net":5046.0,"retail_net":-4935.0},{"date":"2026-10-02","foreign_net":-2.0,"institution_net":-2366.0,"retail_net":2368.0},{"date":"2026-10-01","foreign_net":143.0,"institution_net":-1074.0,"retail_net":931.0},{"date":"2026-09-30","foreign_net":-141.0,"institution_net":570.0,"retail_net":-429.0},{"date":"2026-09-29","foreign_net":-738.0,"institution_net":3710.0,"retail_net":-2972.0},{"date":"2026-09-28","foreign_net":-201.0,"institution_net":-1730.0,"retail_net":1931.0},{"date":"2026-09-23","foreign_net":66.0,"institution_net":-15.0,"retail_net":-51.0},{"date":"2026-09-22","foreign_net":124.0,"institution_net":56.0,"retail_net":-180.0},{"date":"2026-09-21","foreign_net":136.0,"institution_net":4658.0,"retail_net":-4794.0},{"date":"2026-09-18","foreign_net":-407.0,"institution_net":3955.0,"retail_net":-3548.0},{"date":"2026-09-17","foreign_net":247.0,"institution_net":633.0,"retail_net":-880.0},{"date":"2026-09-16","foreign_net":265.0,"institution_net":8830.0,"retail_net":-9095.0},{"date":"2026-09-15","foreign_net":193.0,"institution_net":-2435.0,"retail_net":2242.0},{"date":"2026-09-14","foreign_net":-609.0,"institution_net":82.0,"retail_net":527.0},{"date":"2026-09-11","foreign_net":-883.0,"institution_net":1375.0,"retail_net":-492.0},{"date":"2026-09-10","foreign_net":861.0,"institution_net":595.0,"retail_net":-1456.0},{"date":"2026-09-09","foreign_net":-257.0,"institution_net":-4030.0,"retail_net":4287.0},{"date":"2026-09-08","foreign_net":388.0,"institution_net":1483.0,"retail_net":-1871.0}],"periods":{"d1":{"foreign_net":-807.0,"institution_net":-2600.0,"retail_net":3407.0},"d3":{"foreign_net":-815.0,"institution_net":-4047.0,"retail_net":4862.0},"d7":{"foreign_net":-1203.0,"institution_net":-7168.0,"retail_net":8371.0},"d14":{"foreign_net":-1277.0,"institution_net":13599.0,"retail_net":-12322.0},"d30":{"foreign_net":-2090.0,"institution_net":30262.0,"retail_net":-28172.0}}},"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":27,"summary":"RSI 14","metrics":[{"name":"RSI (14)","value":14.1,"unit":"","percentile":14,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.7,"unit":"%","percentile":37,"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 14 (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 14 (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":"2026-10-23T23:25:32.244736+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"}}},"is_etf":true,"etf":{"base_index":"iSelect 미국로봇피지컬AI지수","issuer":"삼성액티브자산(ETF)","category":"","expense_ratio":0.5,"aum":28000000000.0,"aum_display":"280억","dividend_yield":null,"tracking_error":22.69,"holdings":[{"ticker":"","name":"Serve Robotics Inc","weight":null},{"ticker":"","name":"Ondas Inc","weight":null},{"ticker":"","name":"Flextronics International Ltd","weight":null},{"ticker":"","name":"INTEL Corp","weight":null},{"ticker":"","name":"Vishay Precision Group Inc","weight":null},{"ticker":"","name":"Symbotic Inc","weight":null},{"ticker":"","name":"Timken Co/The","weight":null},{"ticker":"","name":"Snowflake Inc   - CL A","weight":null},{"ticker":"","name":"Palantir Technologies Inc -A","weight":null},{"ticker":"","name":"DATADOG INC - CLASS A","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":8270.0,"change_pct":-2.42,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2026-04-28","close":9885.0},{"date":"2026-04-29","close":9720.0},{"date":"2026-04-30","close":9690.0},{"date":"2026-05-04","close":10010.0},{"date":"2026-05-06","close":10350.0},{"date":"2026-05-07","close":10400.0},{"date":"2026-05-08","close":10455.0},{"date":"2026-05-11","close":10845.0},{"date":"2026-05-12","close":10895.0},{"date":"2026-05-13","close":10915.0},{"date":"2026-05-14","close":10965.0},{"date":"2026-05-15","close":10815.0},{"date":"2026-05-18","close":10530.0},{"date":"2026-05-19","close":10235.0},{"date":"2026-05-20","close":10255.0},{"date":"2026-05-21","close":10615.0},{"date":"2026-05-22","close":10925.0},{"date":"2026-05-26","close":11180.0},{"date":"2026-05-27","close":11400.0},{"date":"2026-05-28","close":11220.0},{"date":"2026-05-29","close":11560.0},{"date":"2026-06-01","close":11685.0},{"date":"2026-06-02","close":11785.0},{"date":"2026-06-04","close":12095.0},{"date":"2026-06-05","close":12015.0},{"date":"2026-06-08","close":11230.0},{"date":"2026-06-09","close":11360.0},{"date":"2026-06-10","close":11085.0},{"date":"2026-06-11","close":10875.0},{"date":"2026-06-12","close":11470.0},{"date":"2026-06-15","close":11940.0},{"date":"2026-06-16","close":12425.0},{"date":"2026-06-17","close":12140.0},{"date":"2026-06-18","close":12210.0},{"date":"2026-06-19","close":12500.0},{"date":"2026-06-22","close":12570.0},{"date":"2026-06-23","close":12220.0},{"date":"2026-06-24","close":12050.0},{"date":"2026-06-25","close":12345.0},{"date":"2026-06-26","close":12040.0},{"date":"2026-06-29","close":11770.0},{"date":"2026-06-30","close":12370.0},{"date":"2026-07-01","close":12690.0},{"date":"2026-07-02","close":12010.0},{"date":"2026-07-03","close":11430.0},{"date":"2026-07-06","close":11460.0},{"date":"2026-07-07","close":11210.0},{"date":"2026-07-08","close":10665.0},{"date":"2026-07-09","close":10865.0},{"date":"2026-07-10","close":11100.0},{"date":"2026-07-13","close":10790.0},{"date":"2026-07-14","close":10655.0},{"date":"2026-07-15","close":10855.0},{"date":"2026-07-16","close":10505.0},{"date":"2026-07-20","close":10065.0},{"date":"2026-07-21","close":10135.0},{"date":"2026-07-22","close":10505.0},{"date":"2026-07-23","close":10325.0},{"date":"2026-07-24","close":10140.0},{"date":"2026-07-27","close":10105.0},{"date":"2026-07-28","close":9560.0},{"date":"2026-07-29","close":9150.0},{"date":"2026-07-30","close":8825.0},{"date":"2026-07-31","close":9640.0},{"date":"2026-08-03","close":9640.0},{"date":"2026-08-04","close":9925.0},{"date":"2026-08-05","close":10205.0},{"date":"2026-08-06","close":9825.0},{"date":"2026-08-07","close":9735.0},{"date":"2026-08-10","close":9800.0},{"date":"2026-08-11","close":9765.0},{"date":"2026-08-12","close":9735.0},{"date":"2026-08-13","close":9900.0},{"date":"2026-08-14","close":9930.0},{"date":"2026-08-18","close":9800.0},{"date":"2026-08-19","close":9485.0},{"date":"2026-08-20","close":9370.0},{"date":"2026-08-21","close":9195.0},{"date":"2026-08-24","close":9145.0},{"date":"2026-08-25","close":9105.0},{"date":"2026-08-26","close":9080.0},{"date":"2026-08-27","close":9290.0},{"date":"2026-08-28","close":9315.0},{"date":"2026-08-31","close":9210.0},{"date":"2026-09-01","close":9230.0},{"date":"2026-09-02","close":8900.0},{"date":"2026-09-03","close":8860.0},{"date":"2026-09-04","close":8990.0},{"date":"2026-09-07","close":8915.0},{"date":"2026-09-08","close":8960.0},{"date":"2026-09-09","close":8930.0},{"date":"2026-09-10","close":8925.0},{"date":"2026-09-11","close":8930.0},{"date":"2026-09-14","close":8830.0},{"date":"2026-09-15","close":8885.0},{"date":"2026-09-16","close":9010.0},{"date":"2026-09-17","close":9200.0},{"date":"2026-09-18","close":9390.0},{"date":"2026-09-21","close":9410.0},{"date":"2026-09-22","close":9460.0},{"date":"2026-09-23","close":9525.0},{"date":"2026-09-28","close":9485.0},{"date":"2026-09-29","close":9290.0},{"date":"2026-09-30","close":9325.0},{"date":"2026-10-01","close":9615.0},{"date":"2026-10-02","close":9550.0},{"date":"2026-10-06","close":9645.0},{"date":"2026-10-07","close":9625.0},{"date":"2026-10-08","close":9530.0},{"date":"2026-10-12","close":9485.0},{"date":"2026-10-13","close":9170.0},{"date":"2026-10-14","close":9150.0},{"date":"2026-10-15","close":8675.0},{"date":"2026-10-16","close":8730.0},{"date":"2026-10-19","close":8480.0},{"date":"2026-10-20","close":8390.0},{"date":"2026-10-21","close":8505.0},{"date":"2026-10-22","close":8475.0},{"date":"2026-10-23","close":8230.0}],"chart_data":[{"date":"2026-04-28","open":10045,"high":10060,"low":9885,"close":9885,"volume":518487},{"date":"2026-04-29","open":9870,"high":9870,"low":9665,"close":9720,"volume":165890},{"date":"2026-04-30","open":9710,"high":9895,"low":9660,"close":9690,"volume":183156},{"date":"2026-05-04","open":10005,"high":10067,"low":9970,"close":10010,"volume":200632},{"date":"2026-05-06","open":10365,"high":10485,"low":10295,"close":10350,"volume":194519},{"date":"2026-05-07","open":10360,"high":10400,"low":10270,"close":10400,"volume":87062},{"date":"2026-05-08","open":10260,"high":10455,"low":10105,"close":10455,"volume":92576},{"date":"2026-05-11","open":10635,"high":11465,"low":10630,"close":10845,"volume":273035},{"date":"2026-05-12","open":10920,"high":11700,"low":10805,"close":10895,"volume":319566},{"date":"2026-05-13","open":10765,"high":10930,"low":10700,"close":10915,"volume":123862},{"date":"2026-05-14","open":10975,"high":11015,"low":10910,"close":10965,"volume":164835},{"date":"2026-05-15","open":10965,"high":11110,"low":10770,"close":10815,"volume":223778},{"date":"2026-05-18","open":10605,"high":10655,"low":10450,"close":10530,"volume":147371},{"date":"2026-05-19","open":10310,"high":10415,"low":10160,"close":10235,"volume":143855,"rsi_14":57.95},{"date":"2026-05-20","open":10235,"high":10350,"low":10215,"close":10255,"volume":90374,"rsi_14":58.33},{"date":"2026-05-21","open":10345,"high":10675,"low":10345,"close":10615,"volume":102209,"rsi_14":68.53},{"date":"2026-05-22","open":10760,"high":10940,"low":10760,"close":10925,"volume":126127,"rsi_14":72.91},{"date":"2026-05-26","open":11200,"high":11485,"low":11040,"close":11180,"volume":226283,"rsi_14":72.24},{"date":"2026-05-27","open":11505,"high":11505,"low":11320,"close":11400,"volume":159325,"rsi_14":70.92},{"date":"2026-05-28","open":11335,"high":11335,"low":11010,"close":11220,"volume":116212,"rsi_14":65.53,"sma_20":10565.25},{"date":"2026-05-29","open":11440,"high":11560,"low":11290,"close":11560,"volume":137175,"rsi_14":68.89,"sma_20":10649.0},{"date":"2026-06-01","open":11575,"high":11800,"low":11570,"close":11685,"volume":193834,"rsi_14":65.79,"sma_20":10747.25},{"date":"2026-06-02","open":11685,"high":11805,"low":11610,"close":11785,"volume":138754,"rsi_14":66.42,"sma_20":10852.0},{"date":"2026-06-04","open":11785,"high":12120,"low":11785,"close":12095,"volume":159601,"rsi_14":69.67,"sma_20":10956.25},{"date":"2026-06-05","open":12035,"high":12070,"low":11790,"close":12015,"volume":132191,"rsi_14":67.33,"sma_20":11039.5},{"date":"2026-06-08","open":11500,"high":11775,"low":11145,"close":11230,"volume":159705,"rsi_14":55.66,"sma_20":11081.0},{"date":"2026-06-09","open":11435,"high":11445,"low":11300,"close":11360,"volume":99160,"rsi_14":61.82,"sma_20":11126.25},{"date":"2026-06-10","open":11320,"high":11320,"low":11020,"close":11085,"volume":119285,"rsi_14":62.18,"sma_20":11138.25},{"date":"2026-06-11","open":10790,"high":10935,"low":10540,"close":10875,"volume":83257,"rsi_14":58.42,"sma_20":11137.25},{"date":"2026-06-12","open":11490,"high":11560,"low":11385,"close":11470,"volume":91061,"rsi_14":60.92,"sma_20":11165.0},{"date":"2026-06-15","open":11615,"high":11945,"low":11615,"close":11940,"volume":64455,"rsi_14":62.45,"sma_20":11213.75},{"date":"2026-06-16","open":12200,"high":12435,"low":12180,"close":12425,"volume":98453,"rsi_14":64.46,"sma_20":11294.25},{"date":"2026-06-17","open":12005,"high":12160,"low":11940,"close":12140,"volume":92493,"rsi_14":58.47,"sma_20":11374.75},{"date":"2026-06-18","open":12155,"high":12300,"low":12155,"close":12210,"volume":88590,"rsi_14":61.62,"sma_20":11473.5},{"date":"2026-06-19","open":12495,"high":12620,"low":12385,"close":12500,"volume":93607,"rsi_14":61.16,"sma_20":11585.75},{"date":"2026-06-22","open":12495,"high":12702,"low":12375,"close":12570,"volume":98559,"rsi_14":60.65,"sma_20":11683.5},{"date":"2026-06-23","open":12350,"high":13000,"low":12055,"close":12220,"volume":73853,"rsi_14":54.94,"sma_20":11748.25},{"date":"2026-06-24","open":11925,"high":12050,"low":11810,"close":12050,"volume":63274,"rsi_14":49.47,"sma_20":11791.75},{"date":"2026-06-25","open":12440,"high":12630,"low":12185,"close":12345,"volume":64372,"rsi_14":53.68,"sma_20":11839.0},{"date":"2026-06-26","open":12350,"high":12360,"low":11900,"close":12040,"volume":73324,"rsi_14":60.12,"sma_20":11880.0},{"date":"2026-06-29","open":11900,"high":12040,"low":11605,"close":11770,"volume":93468,"rsi_14":54.95,"sma_20":11890.5},{"date":"2026-06-30","open":12130,"high":12465,"low":12130,"close":12370,"volume":75738,"rsi_14":64.39,"sma_20":11924.75},{"date":"2026-07-01","open":12755,"high":12775,"low":12575,"close":12690,"volume":71758,"rsi_14":69.84,"sma_20":11970.0},{"date":"2026-07-02","open":12150,"high":12300,"low":12000,"close":12010,"volume":70832,"rsi_14":55.79,"sma_20":11965.75},{"date":"2026-07-03","open":11385,"high":11515,"low":11320,"close":11430,"volume":79682,"rsi_14":44.65,"sma_20":11936.5},{"date":"2026-07-06","open":11615,"high":11900,"low":11390,"close":11460,"volume":58289,"rsi_14":38.82,"sma_20":11948.0},{"date":"2026-07-07","open":11460,"high":11485,"low":11145,"close":11210,"volume":52642,"rsi_14":39.14,"sma_20":11940.5},{"date":"2026-07-08","open":10670,"high":10860,"low":10660,"close":10665,"volume":54887,"rsi_14":33.75,"sma_20":11919.5},{"date":"2026-07-09","open":10710,"high":10910,"low":10710,"close":10865,"volume":37273,"rsi_14":32.48,"sma_20":11919.0},{"date":"2026-07-10","open":11015,"high":11210,"low":11015,"close":11100,"volume":23059,"rsi_14":34.78,"sma_20":11900.5},{"date":"2026-07-13","open":10995,"high":11045,"low":10790,"close":10790,"volume":43980,"rsi_14":35.07,"sma_20":11843.0},{"date":"2026-07-14","open":10645,"high":10655,"low":10475,"close":10655,"volume":46396,"rsi_14":35.33,"sma_20":11754.5},{"date":"2026-07-15","open":10750,"high":10945,"low":10750,"close":10855,"volume":31358,"rsi_14":34.01,"sma_20":11690.25},{"date":"2026-07-16","open":10615,"high":10615,"low":10465,"close":10505,"volume":26279,"rsi_14":33.69,"sma_20":11605.0},{"date":"2026-07-20","open":10255,"high":10310,"low":10065,"close":10065,"volume":33503,"rsi_14":32.51,"sma_20":11483.25},{"date":"2026-07-21","open":10065,"high":10150,"low":10030,"close":10135,"volume":13699,"rsi_14":24.28,"sma_20":11361.5},{"date":"2026-07-22","open":10500,"high":10610,"low":10500,"close":10505,"volume":36169,"rsi_14":25.14,"sma_20":11275.75},{"date":"2026-07-23","open":10440,"high":10470,"low":10280,"close":10325,"volume":17967,"rsi_14":28.37,"sma_20":11189.5},{"date":"2026-07-24","open":10270,"high":10430,"low":10125,"close":10140,"volume":23629,"rsi_14":31.57,"sma_20":11079.25},{"date":"2026-07-27","open":9910,"high":10110,"low":9910,"close":10105,"volume":12400,"rsi_14":30.67,"sma_20":10982.5,"sma_60":11142.58},{"date":"2026-07-28","open":9790,"high":9790,"low":9545,"close":9560,"volume":21782,"rsi_14":28.29,"sma_20":10872.0,"sma_60":11137.17},{"date":"2026-07-29","open":9300,"high":9525,"low":9005,"close":9150,"volume":106201,"rsi_14":29.33,"sma_20":10711.0,"sma_60":11127.67},{"date":"2026-07-30","open":8900,"high":9092,"low":8825,"close":8825,"volume":35612,"rsi_14":23.09,"sma_20":10517.75,"sma_60":11113.25},{"date":"2026-07-31","open":9400,"high":9700,"low":9400,"close":9640,"volume":20858,"rsi_14":33.3,"sma_20":10399.25,"sma_60":11107.08},{"date":"2026-08-03","open":10035,"high":10040,"low":9600,"close":9640,"volume":17123,"rsi_14":35.84,"sma_20":10309.75,"sma_60":11095.25},{"date":"2026-08-04","open":9745,"high":9925,"low":9710,"close":9925,"volume":18773,"rsi_14":41.33,"sma_20":10233.0,"sma_60":11087.33},{"date":"2026-08-05","open":10030,"high":10320,"low":10030,"close":10205,"volume":32829,"rsi_14":42.42,"sma_20":10182.75,"sma_60":11083.17},{"date":"2026-08-06","open":9875,"high":9885,"low":9730,"close":9825,"volume":24998,"rsi_14":42.13,"sma_20":10140.75,"sma_60":11066.17},{"date":"2026-08-07","open":9890,"high":9890,"low":9675,"close":9735,"volume":13760,"rsi_14":45.84,"sma_20":10084.25,"sma_60":11046.83},{"date":"2026-08-10","open":9735,"high":9970,"low":9675,"close":9800,"volume":14462,"rsi_14":45.78,"sma_20":10019.25,"sma_60":11028.25},{"date":"2026-08-11","open":9800,"high":9835,"low":9740,"close":9765,"volume":15193,"rsi_14":39.81,"sma_20":9968.0,"sma_60":11008.25},{"date":"2026-08-12","open":9790,"high":9795,"low":9685,"close":9735,"volume":21799,"rsi_14":41.52,"sma_20":9922.0,"sma_60":10990.25},{"date":"2026-08-13","open":9820,"high":9915,"low":9815,"close":9900,"volume":29029,"rsi_14":46.53,"sma_20":9874.25,"sma_60":10979.75},{"date":"2026-08-14","open":10000,"high":10000,"low":9880,"close":9930,"volume":12996,"rsi_14":47.47,"sma_20":9845.5,"sma_60":10974.67},{"date":"2026-08-18","open":9820,"high":9935,"low":9775,"close":9800,"volume":27160,"rsi_14":53.95,"sma_20":9832.25,"sma_60":10967.08},{"date":"2026-08-19","open":9665,"high":9665,"low":9445,"close":9485,"volume":19060,"rsi_14":55.69,"sma_20":9799.75,"sma_60":10948.25},{"date":"2026-08-20","open":9500,"high":9595,"low":9300,"close":9370,"volume":31511,"rsi_14":59.96,"sma_20":9743.0,"sma_60":10922.33},{"date":"2026-08-21","open":9160,"high":9220,"low":9160,"close":9195,"volume":11082,"rsi_14":39.38,"sma_20":9686.5,"sma_60":10889.25},{"date":"2026-08-24","open":9325,"high":9325,"low":9145,"close":9145,"volume":26136,"rsi_14":38.46,"sma_20":9636.75,"sma_60":10851.67},{"date":"2026-08-25","open":9070,"high":9105,"low":8940,"close":9105,"volume":51237,"rsi_14":28.42,"sma_20":9586.75,"sma_60":10816.42},{"date":"2026-08-26","open":9085,"high":9100,"low":9020,"close":9080,"volume":5388,"rsi_14":15.81,"sma_20":9562.75,"sma_60":10775.08},{"date":"2026-08-27","open":9270,"high":9350,"low":9180,"close":9290,"volume":21481,"rsi_14":31.86,"sma_20":9569.75,"sma_60":10735.17},{"date":"2026-08-28","open":9395,"high":9395,"low":9310,"close":9315,"volume":13132,"rsi_14":35.11,"sma_20":9594.25,"sma_60":10694.0},{"date":"2026-08-31","open":9200,"high":9230,"low":9095,"close":9210,"volume":18586,"rsi_14":29.66,"sma_20":9572.75,"sma_60":10645.92},{"date":"2026-09-01","open":9210,"high":9275,"low":9180,"close":9230,"volume":5365,"rsi_14":31.36,"sma_20":9552.25,"sma_60":10599.5},{"date":"2026-09-02","open":9030,"high":9030,"low":8895,"close":8900,"volume":8355,"rsi_14":25.94,"sma_20":9501.0,"sma_60":10560.67},{"date":"2026-09-03","open":8900,"high":8945,"low":8810,"close":8860,"volume":20576,"rsi_14":17.7,"sma_20":9433.75,"sma_60":10519.0},{"date":"2026-09-04","open":9060,"high":9060,"low":8905,"close":8990,"volume":20456,"rsi_14":22.51,"sma_20":9392.0,"sma_60":10484.08},{"date":"2026-09-07","open":8980,"high":8985,"low":8850,"close":8915,"volume":14456,"rsi_14":23.26,"sma_20":9351.0,"sma_60":10451.42},{"date":"2026-09-08","open":8995,"high":9000,"low":8905,"close":8960,"volume":14842,"rsi_14":31.05,"sma_20":9309.0,"sma_60":10409.58},{"date":"2026-09-09","open":8760,"high":8965,"low":8760,"close":8930,"volume":48519,"rsi_14":33.08,"sma_20":9267.25,"sma_60":10359.42},{"date":"2026-09-10","open":8940,"high":9025,"low":8890,"close":8925,"volume":22080,"rsi_14":38.05,"sma_20":9226.75,"sma_60":10301.08},{"date":"2026-09-11","open":8880,"high":8950,"low":8840,"close":8930,"volume":13858,"rsi_14":40.09,"sma_20":9178.25,"sma_60":10247.58},{"date":"2026-09-14","open":8830,"high":8855,"low":8800,"close":8830,"volume":9093,"rsi_14":37.99,"sma_20":9123.25,"sma_60":10191.25},{"date":"2026-09-15","open":8835,"high":8890,"low":8835,"close":8885,"volume":8925,"rsi_14":41.7,"sma_20":9077.5,"sma_60":10131.0},{"date":"2026-09-16","open":8940,"high":9030,"low":8935,"close":9010,"volume":16117,"rsi_14":37.16,"sma_20":9053.75,"sma_60":10071.67},{"date":"2026-09-17","open":9180,"high":9250,"low":9155,"close":9200,"volume":8584,"rsi_14":45.42,"sma_20":9045.25,"sma_60":10021.33},{"date":"2026-09-18","open":9325,"high":9390,"low":9315,"close":9390,"volume":25179,"rsi_14":56.72,"sma_20":9055.0,"sma_60":9977.0},{"date":"2026-09-21","open":9475,"high":9475,"low":9385,"close":9410,"volume":34730,"rsi_14":56.72,"sma_20":9068.25,"sma_60":9928.08},{"date":"2026-09-22","open":9585,"high":9590,"low":9120,"close":9460,"volume":33351,"rsi_14":76.42,"sma_20":9086.0,"sma_60":9885.08},{"date":"2026-09-23","open":9510,"high":9525,"low":9450,"close":9525,"volume":15076,"rsi_14":80.65,"sma_20":9108.25,"sma_60":9847.67},{"date":"2026-09-28","open":9515,"high":9580,"low":9440,"close":9485,"volume":10757,"rsi_14":74.87,"sma_20":9118.0,"sma_60":9799.58},{"date":"2026-09-29","open":9365,"high":9365,"low":9260,"close":9290,"volume":11352,"rsi_14":66.82,"sma_20":9116.75,"sma_60":9742.92},{"date":"2026-09-30","open":9285,"high":9385,"low":9285,"close":9325,"volume":6667,"rsi_14":66.52,"sma_20":9122.5,"sma_60":9698.17},{"date":"2026-10-01","open":9445,"high":9655,"low":9440,"close":9615,"volume":41386,"rsi_14":75.09,"sma_20":9141.75,"sma_60":9667.92},{"date":"2026-10-02","open":9615,"high":9655,"low":9550,"close":9550,"volume":10635,"rsi_14":71.93,"sma_20":9174.25,"sma_60":9636.08},{"date":"2026-10-06","open":9550,"high":9650,"low":9550,"close":9645,"volume":17768,"rsi_14":73.6,"sma_20":9213.5,"sma_60":9610.0},{"date":"2026-10-07","open":9660,"high":9700,"low":9610,"close":9625,"volume":8861,"rsi_14":77.7,"sma_20":9245.25,"sma_60":9592.67},{"date":"2026-10-08","open":9625,"high":9625,"low":9530,"close":9530,"volume":5796,"rsi_14":71.86,"sma_20":9276.0,"sma_60":9570.42},{"date":"2026-10-12","open":9520,"high":9560,"low":9445,"close":9485,"volume":15618,"rsi_14":67.03,"sma_20":9302.25,"sma_60":9543.5},{"date":"2026-10-13","open":9195,"high":9205,"low":9130,"close":9170,"volume":24302,"rsi_14":49.01,"sma_20":9314.25,"sma_60":9516.5},{"date":"2026-10-14","open":9170,"high":9210,"low":9125,"close":9150,"volume":26603,"rsi_14":41.11,"sma_20":9325.5,"sma_60":9491.42},{"date":"2026-10-15","open":8720,"high":8780,"low":8670,"close":8675,"volume":11636,"rsi_14":29.64,"sma_20":9312.75,"sma_60":9455.08},{"date":"2026-10-16","open":8705,"high":8840,"low":8675,"close":8730,"volume":19389,"rsi_14":29.83,"sma_20":9307.75,"sma_60":9425.5},{"date":"2026-10-19","open":8450,"high":8500,"low":8430,"close":8480,"volume":6145,"rsi_14":23.81,"sma_20":9287.5,"sma_60":9399.08},{"date":"2026-10-20","open":8485,"high":8515,"low":8385,"close":8390,"volume":21018,"rsi_14":23.23,"sma_20":9256.5,"sma_60":9370.0},{"date":"2026-10-21","open":8565,"high":8565,"low":8500,"close":8505,"volume":9884,"rsi_14":30.03,"sma_20":9221.75,"sma_60":9336.67},{"date":"2026-10-22","open":8610,"high":8620,"low":8465,"close":8475,"volume":3142,"rsi_14":28.32,"sma_20":9176.0,"sma_60":9305.83},{"date":"2026-10-23","open":8210,"high":8270,"low":8145,"close":8270,"volume":21792,"rsi_14":14.13,"sma_20":9119.0,"sma_60":9274.67}],"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 미국로봇피지컬AI액티브","phase":"above-fold","symbol_resolved":true}