{"status":"ok","report":{"price_analysis":{"current":6500.0,"change_1d":-2.2,"change_7d":-8.3,"change_30d":-18.9,"high_30d":8310.0,"low_30d":6310.0,"position_in_range":10.0,"support":6510.0,"resistance":8110.0},"summary":"RISE 현대차고정피지컬AI(0190C0)은(는) KEDI 현대차고정피지컬AI 지수를 추종하는 ETF입니다, 순자산 5,696억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 29.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-364.44)가 시그널선(-327.05)을 하회합니다(데드크로스). 현재가가 SMA20(7220)과 SMA60(7901) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6280~8160 (현재 위치 12%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 30","rsi_14":29.716193656093495,"macd":-364.4352692495413,"macd_signal":-327.05000783967927,"sma_20":7219.75,"sma_60":7900.583333333333,"bb_upper":8159.60889898431,"bb_lower":6279.89110101569,"atr_14":337.35714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 21.97만, 기관 순매수 -10.51만. 30일 누적: 외국인 22.06만, 기관 88.23만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":219720.0,"institutional_flow":-105112.0,"data":[{"date":"2026-10-23","foreign_net":7007.0,"institution_net":37681.0,"retail_net":-44688.0},{"date":"2026-10-22","foreign_net":34978.0,"institution_net":-3797.0,"retail_net":-31181.0},{"date":"2026-10-21","foreign_net":9805.0,"institution_net":7719.0,"retail_net":-17524.0},{"date":"2026-10-20","foreign_net":92093.0,"institution_net":-94890.0,"retail_net":2797.0},{"date":"2026-10-19","foreign_net":75837.0,"institution_net":-51825.0,"retail_net":-24012.0},{"date":"2026-10-16","foreign_net":-146111.0,"institution_net":160719.0,"retail_net":-14608.0},{"date":"2026-10-15","foreign_net":10827.0,"institution_net":130568.0,"retail_net":-141395.0},{"date":"2026-10-14","foreign_net":-286631.0,"institution_net":281646.0,"retail_net":4985.0},{"date":"2026-10-13","foreign_net":75404.0,"institution_net":267604.0,"retail_net":-343008.0},{"date":"2026-10-12","foreign_net":-31894.0,"institution_net":81871.0,"retail_net":-49977.0},{"date":"2026-10-08","foreign_net":122901.0,"institution_net":-36785.0,"retail_net":-86116.0},{"date":"2026-10-07","foreign_net":189994.0,"institution_net":-5514.0,"retail_net":-184480.0},{"date":"2026-10-06","foreign_net":15697.0,"institution_net":-16654.0,"retail_net":957.0},{"date":"2026-10-02","foreign_net":27615.0,"institution_net":18462.0,"retail_net":-46077.0},{"date":"2026-10-01","foreign_net":5283.0,"institution_net":-1703.0,"retail_net":-3580.0},{"date":"2026-09-30","foreign_net":2171.0,"institution_net":10463.0,"retail_net":-12634.0},{"date":"2026-09-29","foreign_net":-10381.0,"institution_net":138.0,"retail_net":10243.0},{"date":"2026-09-28","foreign_net":21744.0,"institution_net":35800.0,"retail_net":-57544.0},{"date":"2026-09-23","foreign_net":-43529.0,"institution_net":-13373.0,"retail_net":56902.0},{"date":"2026-09-22","foreign_net":34220.0,"institution_net":-35656.0,"retail_net":1436.0},{"date":"2026-09-21","foreign_net":24106.0,"institution_net":30037.0,"retail_net":-54143.0},{"date":"2026-09-18","foreign_net":-65533.0,"institution_net":54558.0,"retail_net":10975.0},{"date":"2026-09-17","foreign_net":33766.0,"institution_net":-18128.0,"retail_net":-15638.0},{"date":"2026-09-16","foreign_net":-15981.0,"institution_net":-53581.0,"retail_net":69562.0},{"date":"2026-09-15","foreign_net":33521.0,"institution_net":-17760.0,"retail_net":-15761.0},{"date":"2026-09-14","foreign_net":3885.0,"institution_net":-97985.0,"retail_net":94100.0},{"date":"2026-09-11","foreign_net":-11910.0,"institution_net":30109.0,"retail_net":-18199.0},{"date":"2026-09-10","foreign_net":5637.0,"institution_net":68117.0,"retail_net":-73754.0},{"date":"2026-09-09","foreign_net":18839.0,"institution_net":124442.0,"retail_net":-143281.0},{"date":"2026-09-08","foreign_net":-12711.0,"institution_net":-9985.0,"retail_net":22696.0}],"periods":{"d1":{"foreign_net":7007.0,"institution_net":37681.0,"retail_net":-44688.0},"d3":{"foreign_net":51790.0,"institution_net":41603.0,"retail_net":-93393.0},"d7":{"foreign_net":84436.0,"institution_net":186175.0,"retail_net":-270611.0},"d14":{"foreign_net":197522.0,"institution_net":776805.0,"retail_net":-974327.0},"d30":{"foreign_net":220649.0,"institution_net":882298.0,"retail_net":-1102947.0}}},"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":29,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":29.7,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-18.9,"unit":"%","percentile":26,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 30 (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 30 (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":"2026-10-23T23:44:22.248797+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"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"}}},"is_etf":true,"etf":{"base_index":"KEDI 현대차고정피지컬AI 지수","issuer":"KB자산운용","category":"","expense_ratio":0.4,"aum":569600000000.0,"aum_display":"5,696억","dividend_yield":null,"tracking_error":2.23,"holdings":[{"ticker":"005380","name":"현대차","weight":23.62},{"ticker":"012330","name":"현대모비스","weight":16.25},{"ticker":"000270","name":"기아","weight":14.35},{"ticker":"011070","name":"LG이노텍","weight":14.08},{"ticker":"307950","name":"현대오토에버","weight":7.64},{"ticker":"277810","name":"레인보우로보틱스","weight":6.54},{"ticker":"064400","name":"LG씨엔에스","weight":4.94},{"ticker":"454910","name":"두산로보틱스","weight":3.39},{"ticker":"108490","name":"로보티즈","weight":2.28},{"ticker":"005850","name":"에스엘","weight":1.9}],"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":6500.0,"change_pct":-2.18,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2026-05-12","close":11615.0},{"date":"2026-05-13","close":12630.0},{"date":"2026-05-14","close":12675.0},{"date":"2026-05-15","close":12355.0},{"date":"2026-05-18","close":11690.0},{"date":"2026-05-19","close":10815.0},{"date":"2026-05-20","close":10625.0},{"date":"2026-05-21","close":12155.0},{"date":"2026-05-22","close":12140.0},{"date":"2026-05-26","close":12760.0},{"date":"2026-05-27","close":12895.0},{"date":"2026-05-28","close":12855.0},{"date":"2026-05-29","close":14600.0},{"date":"2026-06-01","close":15275.0},{"date":"2026-06-02","close":14480.0},{"date":"2026-06-04","close":13850.0},{"date":"2026-06-05","close":13365.0},{"date":"2026-06-08","close":12115.0},{"date":"2026-06-09","close":12210.0},{"date":"2026-06-10","close":11630.0},{"date":"2026-06-11","close":11625.0},{"date":"2026-06-12","close":12005.0},{"date":"2026-06-15","close":12780.0},{"date":"2026-06-16","close":12725.0},{"date":"2026-06-17","close":12445.0},{"date":"2026-06-18","close":12165.0},{"date":"2026-06-19","close":11820.0},{"date":"2026-06-22","close":11400.0},{"date":"2026-06-23","close":10120.0},{"date":"2026-06-24","close":10140.0},{"date":"2026-06-25","close":10060.0},{"date":"2026-06-26","close":9595.0},{"date":"2026-06-29","close":9995.0},{"date":"2026-06-30","close":10040.0},{"date":"2026-07-01","close":9820.0},{"date":"2026-07-02","close":9695.0},{"date":"2026-07-03","close":9795.0},{"date":"2026-07-06","close":9865.0},{"date":"2026-07-07","close":9465.0},{"date":"2026-07-08","close":9165.0},{"date":"2026-07-09","close":8820.0},{"date":"2026-07-10","close":9150.0},{"date":"2026-07-13","close":8725.0},{"date":"2026-07-14","close":8405.0},{"date":"2026-07-15","close":8785.0},{"date":"2026-07-16","close":8520.0},{"date":"2026-07-20","close":8085.0},{"date":"2026-07-21","close":8280.0},{"date":"2026-07-22","close":8750.0},{"date":"2026-07-23","close":9070.0},{"date":"2026-07-24","close":8215.0},{"date":"2026-07-27","close":8225.0},{"date":"2026-07-28","close":7455.0},{"date":"2026-07-29","close":7300.0},{"date":"2026-07-30","close":7100.0},{"date":"2026-07-31","close":7920.0},{"date":"2026-08-03","close":8130.0},{"date":"2026-08-04","close":8220.0},{"date":"2026-08-05","close":8600.0},{"date":"2026-08-06","close":8530.0},{"date":"2026-08-07","close":8445.0},{"date":"2026-08-10","close":8640.0},{"date":"2026-08-11","close":8615.0},{"date":"2026-08-12","close":8775.0},{"date":"2026-08-13","close":8950.0},{"date":"2026-08-14","close":9480.0},{"date":"2026-08-18","close":8990.0},{"date":"2026-08-19","close":8675.0},{"date":"2026-08-20","close":8760.0},{"date":"2026-08-21","close":8525.0},{"date":"2026-08-24","close":8575.0},{"date":"2026-08-25","close":8730.0},{"date":"2026-08-26","close":8430.0},{"date":"2026-08-27","close":8345.0},{"date":"2026-08-28","close":8385.0},{"date":"2026-08-31","close":8530.0},{"date":"2026-09-01","close":8330.0},{"date":"2026-09-02","close":7945.0},{"date":"2026-09-03","close":7975.0},{"date":"2026-09-04","close":8110.0},{"date":"2026-09-07","close":8255.0},{"date":"2026-09-08","close":8010.0},{"date":"2026-09-09","close":8105.0},{"date":"2026-09-10","close":8170.0},{"date":"2026-09-11","close":8095.0},{"date":"2026-09-14","close":7810.0},{"date":"2026-09-15","close":7780.0},{"date":"2026-09-16","close":7660.0},{"date":"2026-09-17","close":7660.0},{"date":"2026-09-18","close":7755.0},{"date":"2026-09-21","close":7650.0},{"date":"2026-09-22","close":7740.0},{"date":"2026-09-23","close":7600.0},{"date":"2026-09-28","close":7660.0},{"date":"2026-09-29","close":7600.0},{"date":"2026-09-30","close":7510.0},{"date":"2026-10-01","close":7715.0},{"date":"2026-10-02","close":7760.0},{"date":"2026-10-06","close":7930.0},{"date":"2026-10-07","close":7620.0},{"date":"2026-10-08","close":7425.0},{"date":"2026-10-12","close":7060.0},{"date":"2026-10-13","close":6905.0},{"date":"2026-10-14","close":6915.0},{"date":"2026-10-15","close":6430.0},{"date":"2026-10-16","close":6715.0},{"date":"2026-10-19","close":7090.0},{"date":"2026-10-20","close":6785.0},{"date":"2026-10-21","close":6790.0},{"date":"2026-10-22","close":6645.0},{"date":"2026-10-23","close":6410.0}],"chart_data":[{"date":"2026-05-12","open":12145,"high":12665,"low":10950,"close":11615,"volume":5273328},{"date":"2026-05-13","open":11620,"high":12630,"low":11510,"close":12630,"volume":7985506},{"date":"2026-05-14","open":13035,"high":14000,"low":12380,"close":12675,"volume":8900107},{"date":"2026-05-15","open":12915,"high":13465,"low":11960,"close":12355,"volume":11503621},{"date":"2026-05-18","open":12240,"high":12255,"low":11310,"close":11690,"volume":6628985},{"date":"2026-05-19","open":11625,"high":11625,"low":10640,"close":10815,"volume":5782337},{"date":"2026-05-20","open":10795,"high":10810,"low":10230,"close":10625,"volume":4192499},{"date":"2026-05-21","open":11090,"high":12255,"low":11030,"close":12155,"volume":6100006},{"date":"2026-05-22","open":12185,"high":12240,"low":11740,"close":12140,"volume":4831014},{"date":"2026-05-26","open":12610,"high":12875,"low":12460,"close":12760,"volume":5573201},{"date":"2026-05-27","open":12985,"high":12990,"low":12425,"close":12895,"volume":7280883},{"date":"2026-05-28","open":13285,"high":13500,"low":12255,"close":12855,"volume":9494678},{"date":"2026-05-29","open":13330,"high":14715,"low":13220,"close":14600,"volume":15094164},{"date":"2026-06-01","open":15110,"high":16600,"low":14750,"close":15275,"volume":25280117,"rsi_14":73.25},{"date":"2026-06-02","open":15155,"high":15170,"low":13640,"close":14480,"volume":17239830,"rsi_14":66.53},{"date":"2026-06-04","open":13815,"high":14115,"low":13510,"close":13850,"volume":8602710,"rsi_14":57.37},{"date":"2026-06-05","open":13310,"high":13730,"low":12600,"close":13365,"volume":10084418,"rsi_14":53.96},{"date":"2026-06-08","open":11800,"high":12675,"low":11800,"close":12115,"volume":7745334,"rsi_14":48.76},{"date":"2026-06-09","open":12530,"high":12640,"low":11535,"close":12210,"volume":7731075,"rsi_14":52.86},{"date":"2026-06-10","open":12005,"high":12470,"low":11270,"close":11630,"volume":5542944,"rsi_14":54.64,"sma_20":12636.75},{"date":"2026-06-11","open":11100,"high":11670,"low":10925,"close":11625,"volume":4191743,"rsi_14":55.81,"sma_20":12637.25},{"date":"2026-06-12","open":12320,"high":12695,"low":11870,"close":12005,"volume":4896236,"rsi_14":48.99,"sma_20":12606.0},{"date":"2026-06-15","open":12515,"high":12960,"low":12440,"close":12780,"volume":4216766,"rsi_14":53.9,"sma_20":12611.25},{"date":"2026-06-16","open":13025,"high":13080,"low":12530,"close":12725,"volume":5010083,"rsi_14":49.77,"sma_20":12629.75},{"date":"2026-06-17","open":12615,"high":12615,"low":12350,"close":12445,"volume":2858612,"rsi_14":47.11,"sma_20":12667.5},{"date":"2026-06-18","open":12445,"high":12445,"low":12030,"close":12165,"volume":4190312,"rsi_14":45.7,"sma_20":12735.0},{"date":"2026-06-19","open":12125,"high":12520,"low":11505,"close":11820,"volume":7910571,"rsi_14":29.03,"sma_20":12794.75},{"date":"2026-06-22","open":11600,"high":11790,"low":11340,"close":11400,"volume":4078099,"rsi_14":19.61,"sma_20":12757.0},{"date":"2026-06-23","open":11395,"high":11400,"low":10080,"close":10120,"volume":7488971,"rsi_14":18.22,"sma_20":12656.0},{"date":"2026-06-24","open":10270,"high":10360,"low":9875,"close":10140,"volume":3913174,"rsi_14":20.32,"sma_20":12525.0},{"date":"2026-06-25","open":10400,"high":10480,"low":10010,"close":10060,"volume":2896090,"rsi_14":21.73,"sma_20":12383.25},{"date":"2026-06-26","open":9900,"high":9975,"low":9225,"close":9595,"volume":4808847,"rsi_14":25.1,"sma_20":12220.25},{"date":"2026-06-29","open":9530,"high":10055,"low":9305,"close":9995,"volume":3519646,"rsi_14":29.36,"sma_20":11990.0},{"date":"2026-06-30","open":10230,"high":10230,"low":9740,"close":10040,"volume":2779839,"rsi_14":33.54,"sma_20":11728.25},{"date":"2026-07-01","open":10130,"high":10315,"low":9645,"close":9820,"volume":2425297,"rsi_14":32.11,"sma_20":11495.25},{"date":"2026-07-02","open":9560,"high":9995,"low":9295,"close":9695,"volume":3058467,"rsi_14":25.89,"sma_20":11287.5},{"date":"2026-07-03","open":9650,"high":9795,"low":9170,"close":9795,"volume":3268284,"rsi_14":13.73,"sma_20":11109.0},{"date":"2026-07-06","open":9855,"high":10095,"low":9590,"close":9865,"volume":2123263,"rsi_14":15.38,"sma_20":10996.5},{"date":"2026-07-07","open":9775,"high":9795,"low":9120,"close":9465,"volume":2187859,"rsi_14":14.94,"sma_20":10859.25},{"date":"2026-07-08","open":9160,"high":9715,"low":9000,"close":9165,"volume":2252595,"rsi_14":14.87,"sma_20":10736.0},{"date":"2026-07-09","open":9140,"high":9200,"low":8640,"close":8820,"volume":3916596,"rsi_14":14.87,"sma_20":10595.75},{"date":"2026-07-10","open":8935,"high":9310,"low":8935,"close":9150,"volume":1966687,"rsi_14":23.09,"sma_20":10453.0},{"date":"2026-07-13","open":9095,"high":9505,"low":8675,"close":8725,"volume":2658500,"rsi_14":29.02,"sma_20":10250.25},{"date":"2026-07-14","open":8600,"high":8650,"low":8065,"close":8405,"volume":3660160,"rsi_14":26.07,"sma_20":10034.25},{"date":"2026-07-15","open":8645,"high":8850,"low":8600,"close":8785,"volume":1950291,"rsi_14":33.76,"sma_20":9851.25},{"date":"2026-07-16","open":8590,"high":8725,"low":8380,"close":8520,"volume":1758235,"rsi_14":35.57,"sma_20":9669.0},{"date":"2026-07-20","open":8320,"high":8405,"low":7995,"close":8085,"volume":1603478,"rsi_14":24.6,"sma_20":9482.25},{"date":"2026-07-21","open":8010,"high":8350,"low":7845,"close":8280,"volume":1686712,"rsi_14":27.49,"sma_20":9326.25},{"date":"2026-07-22","open":8780,"high":9135,"low":8610,"close":8750,"volume":1899927,"rsi_14":37.14,"sma_20":9257.75},{"date":"2026-07-23","open":8895,"high":9070,"low":8755,"close":9070,"volume":1466319,"rsi_14":42.82,"sma_20":9204.25},{"date":"2026-07-24","open":8810,"high":8810,"low":8160,"close":8215,"volume":1980072,"rsi_14":34.54,"sma_20":9112.0},{"date":"2026-07-27","open":8410,"high":8440,"low":8055,"close":8225,"volume":1942390,"rsi_14":33.76,"sma_20":9043.5},{"date":"2026-07-28","open":7860,"high":7865,"low":7400,"close":7455,"volume":2132699,"rsi_14":31.46,"sma_20":8916.5},{"date":"2026-07-29","open":7620,"high":7825,"low":6880,"close":7300,"volume":5307057,"rsi_14":32.32,"sma_20":8779.5},{"date":"2026-07-30","open":7290,"high":7560,"low":7015,"close":7100,"volume":3340227,"rsi_14":33.24,"sma_20":8643.5},{"date":"2026-07-31","open":7645,"high":7995,"low":7460,"close":7920,"volume":4092533,"rsi_14":39.06,"sma_20":8554.75},{"date":"2026-08-03","open":7840,"high":8295,"low":7710,"close":8130,"volume":1974728,"rsi_14":44.5,"sma_20":8471.5},{"date":"2026-08-04","open":8135,"high":8220,"low":7850,"close":8220,"volume":1268620,"rsi_14":48.21,"sma_20":8389.25},{"date":"2026-08-05","open":8500,"high":8670,"low":8445,"close":8600,"volume":936525,"rsi_14":48.21,"sma_20":8346.0},{"date":"2026-08-06","open":8670,"high":8865,"low":8300,"close":8530,"volume":1021547,"rsi_14":50.1,"sma_20":8314.25,"sma_60":10562.33},{"date":"2026-08-07","open":8575,"high":8620,"low":8200,"close":8445,"volume":722782,"rsi_14":53.89,"sma_20":8295.5,"sma_60":10509.5},{"date":"2026-08-10","open":8445,"high":8690,"low":8360,"close":8640,"volume":886999,"rsi_14":53.89,"sma_20":8270.0,"sma_60":10443.0},{"date":"2026-08-11","open":8630,"high":8700,"low":8515,"close":8615,"volume":557012,"rsi_14":48.39,"sma_20":8264.5,"sma_60":10375.33},{"date":"2026-08-12","open":8615,"high":8860,"low":8535,"close":8775,"volume":895555,"rsi_14":46.34,"sma_20":8283.0,"sma_60":10315.67},{"date":"2026-08-13","open":8995,"high":9180,"low":8890,"close":8950,"volume":1232490,"rsi_14":60.99,"sma_20":8291.25,"sma_60":10270.0},{"date":"2026-08-14","open":9060,"high":9505,"low":9030,"close":9480,"volume":3048436,"rsi_14":66.24,"sma_20":8339.25,"sma_60":10247.75},{"date":"2026-08-18","open":9560,"high":9690,"low":8900,"close":8990,"volume":2390454,"rsi_14":71.41,"sma_20":8384.5,"sma_60":10220.5},{"date":"2026-08-19","open":8605,"high":8900,"low":8535,"close":8675,"volume":1345579,"rsi_14":68.36,"sma_20":8404.25,"sma_60":10162.5},{"date":"2026-08-20","open":8755,"high":8880,"low":8610,"close":8760,"volume":906848,"rsi_14":72.87,"sma_20":8404.75,"sma_60":10106.17},{"date":"2026-08-21","open":8550,"high":8625,"low":8410,"close":8525,"volume":1019823,"rsi_14":59.93,"sma_20":8377.5,"sma_60":10035.58},{"date":"2026-08-24","open":8550,"high":8630,"low":8470,"close":8575,"volume":573359,"rsi_14":57.71,"sma_20":8395.5,"sma_60":9963.58},{"date":"2026-08-25","open":8700,"high":8730,"low":8265,"close":8730,"volume":962993,"rsi_14":58.64,"sma_20":8420.75,"sma_60":9894.83},{"date":"2026-08-26","open":8755,"high":8765,"low":8405,"close":8430,"volume":1108486,"rsi_14":47.04,"sma_20":8469.5,"sma_60":9792.0},{"date":"2026-08-27","open":8500,"high":8545,"low":8260,"close":8345,"volume":1171950,"rsi_14":46.79,"sma_20":8521.75,"sma_60":9676.5},{"date":"2026-08-28","open":8355,"high":8460,"low":8310,"close":8385,"volume":604388,"rsi_14":48.94,"sma_20":8586.0,"sma_60":9574.92},{"date":"2026-08-31","open":8215,"high":8550,"low":8070,"close":8530,"volume":707870,"rsi_14":48.03,"sma_20":8616.5,"sma_60":9486.25},{"date":"2026-09-01","open":8530,"high":8560,"low":8260,"close":8330,"volume":555305,"rsi_14":45.19,"sma_20":8626.5,"sma_60":9402.33},{"date":"2026-09-02","open":8085,"high":8115,"low":7920,"close":7945,"volume":703483,"rsi_14":36.99,"sma_20":8612.75,"sma_60":9332.83},{"date":"2026-09-03","open":8010,"high":8090,"low":7830,"close":7975,"volume":641855,"rsi_14":33.99,"sma_20":8581.5,"sma_60":9262.25},{"date":"2026-09-04","open":8185,"high":8230,"low":8065,"close":8110,"volume":457024,"rsi_14":24.15,"sma_20":8560.5,"sma_60":9203.58},{"date":"2026-09-07","open":8285,"high":8370,"low":8200,"close":8255,"volume":489130,"rsi_14":34.06,"sma_20":8551.0,"sma_60":9147.42},{"date":"2026-09-08","open":8280,"high":8310,"low":8000,"close":8010,"volume":632356,"rsi_14":35.12,"sma_20":8519.5,"sma_60":9080.83},{"date":"2026-09-09","open":8010,"high":8165,"low":8005,"close":8105,"volume":568769,"rsi_14":35.41,"sma_20":8494.0,"sma_60":9002.92},{"date":"2026-09-10","open":8065,"high":8190,"low":8005,"close":8170,"volume":622986,"rsi_14":41.45,"sma_20":8463.75,"sma_60":8927.0},{"date":"2026-09-11","open":7980,"high":8095,"low":7955,"close":8095,"volume":424084,"rsi_14":38.57,"sma_20":8421.0,"sma_60":8854.5},{"date":"2026-09-14","open":7890,"high":7930,"low":7750,"close":7810,"volume":547120,"rsi_14":29.37,"sma_20":8337.5,"sma_60":8781.92},{"date":"2026-09-15","open":7770,"high":7960,"low":7740,"close":7780,"volume":411224,"rsi_14":33.42,"sma_20":8277.0,"sma_60":8714.58},{"date":"2026-09-16","open":7780,"high":7785,"low":7615,"close":7660,"volume":466121,"rsi_14":32.83,"sma_20":8226.25,"sma_60":8652.25},{"date":"2026-09-17","open":7690,"high":7750,"low":7605,"close":7660,"volume":399983,"rsi_14":31.46,"sma_20":8171.25,"sma_60":8611.25},{"date":"2026-09-18","open":7805,"high":7845,"low":7735,"close":7755,"volume":392438,"rsi_14":29.66,"sma_20":8132.75,"sma_60":8571.5},{"date":"2026-09-21","open":7755,"high":7765,"low":7620,"close":7650,"volume":418370,"rsi_14":31.22,"sma_20":8086.5,"sma_60":8531.33},{"date":"2026-09-22","open":7755,"high":7910,"low":7700,"close":7740,"volume":661117,"rsi_14":43.23,"sma_20":8037.0,"sma_60":8500.42},{"date":"2026-09-23","open":7850,"high":7850,"low":7565,"close":7600,"volume":591021,"rsi_14":38.46,"sma_20":7995.5,"sma_60":8460.5},{"date":"2026-09-28","open":7700,"high":7775,"low":7660,"close":7660,"volume":619328,"rsi_14":35.48,"sma_20":7961.25,"sma_60":8420.83},{"date":"2026-09-29","open":7660,"high":7680,"low":7520,"close":7600,"volume":424872,"rsi_14":27.65,"sma_20":7922.0,"sma_60":8383.83},{"date":"2026-09-30","open":7635,"high":7685,"low":7510,"close":7510,"volume":355273,"rsi_14":30.92,"sma_20":7871.0,"sma_60":8347.42},{"date":"2026-10-01","open":7590,"high":7720,"low":7520,"close":7715,"volume":371472,"rsi_14":36.27,"sma_20":7840.25,"sma_60":8312.75},{"date":"2026-10-02","open":7690,"high":7760,"low":7620,"close":7760,"volume":413950,"rsi_14":35.36,"sma_20":7831.0,"sma_60":8277.67},{"date":"2026-10-06","open":7850,"high":7960,"low":7840,"close":7930,"volume":661294,"rsi_14":44.48,"sma_20":7828.75,"sma_60":8252.08},{"date":"2026-10-07","open":7930,"high":7930,"low":7610,"close":7620,"volume":778863,"rsi_14":43.75,"sma_20":7804.25,"sma_60":8226.33},{"date":"2026-10-08","open":7615,"high":7620,"low":7390,"close":7425,"volume":765353,"rsi_14":39.47,"sma_20":7762.75,"sma_60":8203.08},{"date":"2026-10-12","open":7360,"high":7390,"low":7042,"close":7060,"volume":996585,"rsi_14":34.46,"sma_20":7715.25,"sma_60":8168.25},{"date":"2026-10-13","open":6835,"high":6910,"low":6610,"close":6905,"volume":1729791,"rsi_14":31.89,"sma_20":7655.25,"sma_60":8137.92},{"date":"2026-10-14","open":6855,"high":7075,"low":6845,"close":6915,"volume":748029,"rsi_14":29.0,"sma_20":7592.5,"sma_60":8113.08},{"date":"2026-10-15","open":6600,"high":6660,"low":6310,"close":6430,"volume":1329272,"rsi_14":24.37,"sma_20":7509.25,"sma_60":8073.83},{"date":"2026-10-16","open":6480,"high":6900,"low":6480,"close":6715,"volume":966295,"rsi_14":30.1,"sma_20":7454.5,"sma_60":8043.75},{"date":"2026-10-19","open":6550,"high":7090,"low":6530,"close":7090,"volume":1073293,"rsi_14":40.93,"sma_20":7420.0,"sma_60":8027.17},{"date":"2026-10-20","open":7015,"high":7110,"low":6720,"close":6785,"volume":725849,"rsi_14":35.68,"sma_20":7376.25,"sma_60":8002.25},{"date":"2026-10-21","open":6890,"high":6890,"low":6665,"close":6790,"volume":586997,"rsi_14":36.5,"sma_20":7332.75,"sma_60":7969.58},{"date":"2026-10-22","open":6755,"high":6845,"low":6610,"close":6645,"volume":480994,"rsi_14":35.84,"sma_20":7277.25,"sma_60":7929.17},{"date":"2026-10-23","open":6400,"high":6500,"low":6272,"close":6500,"volume":619518,"rsi_14":29.72,"sma_20":7219.75,"sma_60":7900.58}],"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":"RISE 현대차고정피지컬AI","phase":"above-fold","symbol_resolved":true}