{"header":{"stockId":82461,"ticker":"091160","name":"KODEX 반도체","market":"KOSPI","sector":"기타","date":"2026-05-27","close":163570,"change":910,"changePct":0.56,"turnover":15192,"volume":9075794,"marketCap":52266,"listedShares":43800000,"high52":188760,"low52":52205,"membership":{"kospi200":false,"kospi100":false,"kospi50":false,"krx300":false,"kosdaq150":false,"sizeClass":null}},"stats":{"per":null,"pbr":null,"epsTtm":null,"bps":null,"roe":null,"debtRatio":null,"foreignNet20":-210,"institutionNet20":-2102,"shortRatio":0,"loanAmount":1335,"turnover20Avg":9067},"prices":[{"date":"2025-11-14","close":56100},{"date":"2025-11-17","close":58695},{"date":"2025-11-18","close":56030},{"date":"2025-11-19","close":55165},{"date":"2025-11-20","close":56315},{"date":"2025-11-21","close":52355},{"date":"2025-11-24","close":52870},{"date":"2025-11-25","close":53735},{"date":"2025-11-26","close":54765},{"date":"2025-11-27","close":55715},{"date":"2025-11-28","close":55660},{"date":"2025-12-01","close":56145},{"date":"2025-12-02","close":56997},{"date":"2025-12-03","close":57477},{"date":"2025-12-04","close":56333},{"date":"2025-12-05","close":57242},{"date":"2025-12-08","close":58256},{"date":"2025-12-09","close":57547},{"date":"2025-12-10","close":57966},{"date":"2025-12-11","close":57382},{"date":"2025-12-12","close":57322},{"date":"2025-12-15","close":56043},{"date":"2025-12-16","close":54155},{"date":"2025-12-17","close":56153},{"date":"2025-12-18","close":55539},{"date":"2025-12-19","close":55249},{"date":"2025-12-22","close":57936},{"date":"2025-12-23","close":58241},{"date":"2025-12-24","close":57747},{"date":"2025-12-26","close":59470},{"date":"2025-12-29","close":60699},{"date":"2025-12-30","close":61243},{"date":"2026-01-02","close":65420},{"date":"2026-01-05","close":68537},{"date":"2026-01-06","close":70720},{"date":"2026-01-07","close":70235},{"date":"2026-01-08","close":70095},{"date":"2026-01-09","close":69241},{"date":"2026-01-12","close":69056},{"date":"2026-01-13","close":69336},{"date":"2026-01-14","close":70485},{"date":"2026-01-15","close":71084},{"date":"2026-01-16","close":71609},{"date":"2026-01-19","close":72243},{"date":"2026-01-20","close":70435},{"date":"2026-01-21","close":70640},{"date":"2026-01-22","close":71959},{"date":"2026-01-23","close":72133},{"date":"2026-01-26","close":73377},{"date":"2026-01-27","close":78033},{"date":"2026-01-28","close":82874},{"date":"2026-01-29","close":84767},{"date":"2026-01-30","close":88119},{"date":"2026-02-02","close":81175},{"date":"2026-02-03","close":88698},{"date":"2026-02-04","close":88718},{"date":"2026-02-05","close":83923},{"date":"2026-02-06","close":84342},{"date":"2026-02-09","close":88488},{"date":"2026-02-10","close":86625},{"date":"2026-02-11","close":85746},{"date":"2026-02-12","close":89318},{"date":"2026-02-13","close":88663},{"date":"2026-02-19","close":91501},{"date":"2026-02-20","close":92859},{"date":"2026-02-23","close":92300},{"date":"2026-02-24","close":95607},{"date":"2026-02-25","close":96126},{"date":"2026-02-26","close":105088},{"date":"2026-02-27","close":105303},{"date":"2026-03-03","close":97625},{"date":"2026-03-04","close":84822},{"date":"2026-03-05","close":100492},{"date":"2026-03-06","close":102241},{"date":"2026-03-09","close":93164},{"date":"2026-03-10","close":99129},{"date":"2026-03-11","close":98309},{"date":"2026-03-12","close":98010},{"date":"2026-03-13","close":96846},{"date":"2026-03-16","close":99378},{"date":"2026-03-17","close":99378},{"date":"2026-03-18","close":105003},{"date":"2026-03-19","close":103325},{"date":"2026-03-20","close":103769},{"date":"2026-03-23","close":97415},{"date":"2026-03-24","close":100033},{"date":"2026-03-25","close":101596},{"date":"2026-03-26","close":95902},{"date":"2026-03-27","close":95362},{"date":"2026-03-30","close":91356},{"date":"2026-03-31","close":86820},{"date":"2026-04-01","close":95837},{"date":"2026-04-02","close":90022},{"date":"2026-04-03","close":93074},{"date":"2026-04-06","close":93244},{"date":"2026-04-07","close":94843},{"date":"2026-04-08","close":104254},{"date":"2026-04-09","close":101631},{"date":"2026-04-10","close":102905},{"date":"2026-04-13","close":102960},{"date":"2026-04-14","close":105508},{"date":"2026-04-15","close":108550},{"date":"2026-04-16","close":110518},{"date":"2026-04-17","close":110298},{"date":"2026-04-20","close":112297},{"date":"2026-04-21","close":115559},{"date":"2026-04-22","close":116857},{"date":"2026-04-23","close":117437},{"date":"2026-04-24","close":119485},{"date":"2026-04-27","close":125245},{"date":"2026-04-28","close":125484},{"date":"2026-04-29","close":124750},{"date":"2026-04-30","close":123850},{"date":"2026-05-04","close":130460},{"date":"2026-05-06","close":140020},{"date":"2026-05-07","close":142100},{"date":"2026-05-08","close":143715},{"date":"2026-05-11","close":153085},{"date":"2026-05-12","close":147995},{"date":"2026-05-13","close":155855},{"date":"2026-05-14","close":157200},{"date":"2026-05-15","close":145885},{"date":"2026-05-18","close":146250},{"date":"2026-05-19","close":140375},{"date":"2026-05-20","close":140995},{"date":"2026-05-21","close":154805},{"date":"2026-05-22","close":155500},{"date":"2026-05-26","close":162660},{"date":"2026-05-27","close":163570},{"date":"2026-05-28","close":160810},{"date":"2026-05-29","close":160980},{"date":"2026-06-01","close":165410},{"date":"2026-06-02","close":163875},{"date":"2026-06-04","close":168300},{"date":"2026-06-05","close":157180},{"date":"2026-06-08","close":141910},{"date":"2026-06-09","close":158600},{"date":"2026-06-10","close":151495},{"date":"2026-06-11","close":158000},{"date":"2026-06-12","close":168740},{"date":"2026-06-15","close":173050},{"date":"2026-06-16","close":171815},{"date":"2026-06-17","close":175955},{"date":"2026-06-18","close":182500},{"date":"2026-06-19","close":181015},{"date":"2026-06-22","close":188345},{"date":"2026-06-23","close":166780},{"date":"2026-06-24","close":171440},{"date":"2026-06-25","close":182185},{"date":"2026-06-26","close":171695},{"date":"2026-06-29","close":169105},{"date":"2026-06-30","close":173450},{"date":"2026-07-01","close":169545},{"date":"2026-07-02","close":149255},{"date":"2026-07-03","close":157225},{"date":"2026-07-06","close":153510},{"date":"2026-07-07","close":143560},{"date":"2026-07-08","close":135380},{"date":"2026-07-09","close":140600},{"date":"2026-07-10","close":146380},{"date":"2026-07-13","close":130340},{"date":"2026-07-14","close":133200},{"date":"2026-07-15","close":146100},{"date":"2026-07-16","close":132230},{"date":"2026-07-20","close":124505},{"date":"2026-07-21","close":128025},{"date":"2026-07-22","close":126930},{"date":"2026-07-23","close":132000},{"date":"2026-07-24","close":120755},{"date":"2026-07-27","close":124470},{"date":"2026-07-28","close":107230},{"date":"2026-07-29","close":98335},{"date":"2026-07-30","close":93675},{"date":"2026-07-31","close":120830},{"date":"2026-08-03","close":111905},{"date":"2026-08-04","close":114485},{"date":"2026-08-05","close":119410},{"date":"2026-08-06","close":111045},{"date":"2026-08-07","close":107750},{"date":"2026-08-10","close":111600},{"date":"2026-08-11","close":114160},{"date":"2026-08-12","close":118955},{"date":"2026-08-13","close":123575},{"date":"2026-08-14","close":126250},{"date":"2026-08-18","close":125405},{"date":"2026-08-19","close":118120},{"date":"2026-08-20","close":127070},{"date":"2026-08-21","close":127065},{"date":"2026-08-24","close":122235},{"date":"2026-08-25","close":124915},{"date":"2026-08-26","close":124700},{"date":"2026-08-27","close":127200},{"date":"2026-08-28","close":124255},{"date":"2026-08-31","close":124680},{"date":"2026-09-01","close":124720},{"date":"2026-09-02","close":121100},{"date":"2026-09-03","close":119330},{"date":"2026-09-04","close":123750}],"flows":[{"date":"2026-05-27","close":163570,"changePct":0.56,"foreignNet":-156,"institutionNet":486,"personalNet":-313,"programNet":0},{"date":"2026-05-26","close":162660,"changePct":4.6,"foreignNet":-27,"institutionNet":-102,"personalNet":104,"programNet":0},{"date":"2026-05-22","close":155500,"changePct":0.45,"foreignNet":111,"institutionNet":-76,"personalNet":-44,"programNet":0},{"date":"2026-05-21","close":154805,"changePct":9.79,"foreignNet":-3,"institutionNet":33,"personalNet":-48,"programNet":0},{"date":"2026-05-20","close":140995,"changePct":0.44,"foreignNet":10,"institutionNet":78,"personalNet":-96,"programNet":0},{"date":"2026-05-19","close":140375,"changePct":-4.02,"foreignNet":-72,"institutionNet":65,"personalNet":-12,"programNet":0},{"date":"2026-05-18","close":146250,"changePct":0.25,"foreignNet":136,"institutionNet":67,"personalNet":-257,"programNet":0},{"date":"2026-05-15","close":145885,"changePct":-7.2,"foreignNet":-80,"institutionNet":-149,"personalNet":217,"programNet":0},{"date":"2026-05-14","close":157200,"changePct":0.86,"foreignNet":-11,"institutionNet":-122,"personalNet":132,"programNet":0},{"date":"2026-05-13","close":155855,"changePct":5.31,"foreignNet":45,"institutionNet":-214,"personalNet":182,"programNet":0},{"date":"2026-05-12","close":147995,"changePct":-3.32,"foreignNet":35,"institutionNet":-502,"personalNet":445,"programNet":0},{"date":"2026-05-11","close":153085,"changePct":6.52,"foreignNet":-193,"institutionNet":-442,"personalNet":631,"programNet":0},{"date":"2026-05-08","close":143715,"changePct":1.14,"foreignNet":148,"institutionNet":-394,"personalNet":240,"programNet":0},{"date":"2026-05-07","close":142100,"changePct":1.49,"foreignNet":-59,"institutionNet":-70,"personalNet":258,"programNet":0},{"date":"2026-05-06","close":140020,"changePct":7.33,"foreignNet":-41,"institutionNet":-156,"personalNet":207,"programNet":0},{"date":"2026-05-04","close":130460,"changePct":5.34,"foreignNet":-64,"institutionNet":43,"personalNet":-110,"programNet":0},{"date":"2026-04-30","close":123850,"changePct":-0.72,"foreignNet":-12,"institutionNet":98,"personalNet":-89,"programNet":0},{"date":"2026-04-29","close":124750,"changePct":-0.59,"foreignNet":48,"institutionNet":-206,"personalNet":148,"programNet":0},{"date":"2026-04-28","close":125484,"changePct":0.19,"foreignNet":-111,"institutionNet":-77,"personalNet":165,"programNet":0},{"date":"2026-04-27","close":125245,"changePct":4.82,"foreignNet":86,"institutionNet":-462,"personalNet":342,"programNet":0}],"shortSale":[{"date":"2025-12-11","ratio":0.29,"value":2},{"date":"2025-12-15","ratio":0,"value":0},{"date":"2025-12-17","ratio":0,"value":0},{"date":"2025-12-18","ratio":0,"value":0},{"date":"2025-12-22","ratio":0.04,"value":0},{"date":"2025-12-23","ratio":0.1,"value":1},{"date":"2025-12-26","ratio":0.1,"value":1},{"date":"2025-12-29","ratio":0.04,"value":0},{"date":"2025-12-30","ratio":0,"value":0},{"date":"2026-01-02","ratio":0,"value":0},{"date":"2026-01-05","ratio":0,"value":0},{"date":"2026-01-21","ratio":0,"value":0},{"date":"2026-01-22","ratio":0,"value":0},{"date":"2026-01-28","ratio":0.01,"value":0},{"date":"2026-01-30","ratio":0,"value":0},{"date":"2026-02-05","ratio":0,"value":0},{"date":"2026-02-06","ratio":0.01,"value":0},{"date":"2026-02-10","ratio":0,"value":0},{"date":"2026-02-12","ratio":0,"value":0},{"date":"2026-02-13","ratio":0,"value":0},{"date":"2026-02-24","ratio":0.01,"value":0},{"date":"2026-02-26","ratio":0,"value":0},{"date":"2026-02-27","ratio":0,"value":0},{"date":"2026-03-03","ratio":0,"value":0},{"date":"2026-03-04","ratio":0,"value":0},{"date":"2026-03-05","ratio":0.01,"value":1},{"date":"2026-03-25","ratio":0,"value":0},{"date":"2026-03-30","ratio":0,"value":0},{"date":"2026-04-01","ratio":0,"value":0},{"date":"2026-04-28","ratio":0.02,"value":1},{"date":"2026-05-04","ratio":0,"value":0},{"date":"2026-05-06","ratio":0,"value":0},{"date":"2026-05-07","ratio":0,"value":0},{"date":"2026-05-11","ratio":0,"value":0},{"date":"2026-05-12","ratio":0.01,"value":1},{"date":"2026-05-15","ratio":0,"value":0},{"date":"2026-05-18","ratio":0,"value":0},{"date":"2026-05-19","ratio":0,"value":0},{"date":"2026-05-20","ratio":0.02,"value":2},{"date":"2026-05-22","ratio":0,"value":0},{"date":"2026-05-26","ratio":0,"value":0}],"loan":[{"date":"2026-02-27","remainingAmount":1569,"remainingQty":1488606,"qtyChange":625000},{"date":"2026-03-03","remainingAmount":1080,"remainingQty":1105606,"qtyChange":-383000},{"date":"2026-03-04","remainingAmount":1248,"remainingQty":1469606,"qtyChange":364000},{"date":"2026-03-05","remainingAmount":1478,"remainingQty":1469606,"qtyChange":0},{"date":"2026-03-06","remainingAmount":1504,"remainingQty":1469606,"qtyChange":0},{"date":"2026-03-09","remainingAmount":1370,"remainingQty":1469606,"qtyChange":0},{"date":"2026-03-10","remainingAmount":1458,"remainingQty":1469606,"qtyChange":0},{"date":"2026-03-11","remainingAmount":1446,"remainingQty":1469606,"qtyChange":0},{"date":"2026-03-12","remainingAmount":1442,"remainingQty":1469606,"qtyChange":0},{"date":"2026-03-13","remainingAmount":1425,"remainingQty":1469606,"qtyChange":0},{"date":"2026-03-16","remainingAmount":1462,"remainingQty":1469606,"qtyChange":0},{"date":"2026-03-17","remainingAmount":1462,"remainingQty":1469606,"qtyChange":0},{"date":"2026-03-18","remainingAmount":1545,"remainingQty":1469596,"qtyChange":-10},{"date":"2026-03-19","remainingAmount":1520,"remainingQty":1469596,"qtyChange":0},{"date":"2026-03-20","remainingAmount":1541,"remainingQty":1483696,"qtyChange":14100},{"date":"2026-03-23","remainingAmount":1447,"remainingQty":1483694,"qtyChange":-2},{"date":"2026-03-24","remainingAmount":1486,"remainingQty":1483692,"qtyChange":-2},{"date":"2026-03-25","remainingAmount":1336,"remainingQty":1313690,"qtyChange":-170002},{"date":"2026-03-26","remainingAmount":690,"remainingQty":718689,"qtyChange":-595001},{"date":"2026-03-27","remainingAmount":1259,"remainingQty":1318688,"qtyChange":599999},{"date":"2026-03-30","remainingAmount":1206,"remainingQty":1318687,"qtyChange":-1},{"date":"2026-03-31","remainingAmount":972,"remainingQty":1118686,"qtyChange":-200001},{"date":"2026-04-01","remainingAmount":1073,"remainingQty":1118686,"qtyChange":0},{"date":"2026-04-02","remainingAmount":1008,"remainingQty":1118686,"qtyChange":0},{"date":"2026-04-03","remainingAmount":983,"remainingQty":1054686,"qtyChange":-64000},{"date":"2026-04-06","remainingAmount":984,"remainingQty":1054686,"qtyChange":0},{"date":"2026-04-07","remainingAmount":1001,"remainingQty":1054686,"qtyChange":0},{"date":"2026-04-08","remainingAmount":1101,"remainingQty":1054686,"qtyChange":0},{"date":"2026-04-09","remainingAmount":1073,"remainingQty":1054686,"qtyChange":0},{"date":"2026-04-10","remainingAmount":1055,"remainingQty":1024686,"qtyChange":-30000},{"date":"2026-04-13","remainingAmount":1056,"remainingQty":1024686,"qtyChange":0},{"date":"2026-04-14","remainingAmount":1082,"remainingQty":1024686,"qtyChange":0},{"date":"2026-04-15","remainingAmount":1113,"remainingQty":1024686,"qtyChange":0},{"date":"2026-04-16","remainingAmount":1135,"remainingQty":1025987,"qtyChange":1301},{"date":"2026-04-17","remainingAmount":1667,"remainingQty":1509987,"qtyChange":484000},{"date":"2026-04-20","remainingAmount":1562,"remainingQty":1389987,"qtyChange":-120000},{"date":"2026-04-21","remainingAmount":1608,"remainingQty":1389987,"qtyChange":0},{"date":"2026-04-22","remainingAmount":1626,"remainingQty":1389987,"qtyChange":0},{"date":"2026-04-23","remainingAmount":1630,"remainingQty":1386376,"qtyChange":-3611},{"date":"2026-04-24","remainingAmount":1093,"remainingQty":913598,"qtyChange":-472778},{"date":"2026-04-27","remainingAmount":1146,"remainingQty":913847,"qtyChange":249},{"date":"2026-04-28","remainingAmount":1344,"remainingQty":1069847,"qtyChange":156000},{"date":"2026-04-29","remainingAmount":162,"remainingQty":129847,"qtyChange":-940000},{"date":"2026-04-30","remainingAmount":391,"remainingQty":315350,"qtyChange":185503},{"date":"2026-05-04","remainingAmount":328,"remainingQty":251350,"qtyChange":-64000},{"date":"2026-05-06","remainingAmount":184,"remainingQty":131350,"qtyChange":-120000},{"date":"2026-05-07","remainingAmount":198,"remainingQty":139350,"qtyChange":8000},{"date":"2026-05-08","remainingAmount":200,"remainingQty":139350,"qtyChange":0},{"date":"2026-05-11","remainingAmount":1280,"remainingQty":836350,"qtyChange":697000},{"date":"2026-05-12","remainingAmount":1238,"remainingQty":836350,"qtyChange":0},{"date":"2026-05-13","remainingAmount":1303,"remainingQty":836350,"qtyChange":0},{"date":"2026-05-14","remainingAmount":1315,"remainingQty":836350,"qtyChange":0},{"date":"2026-05-15","remainingAmount":1220,"remainingQty":836350,"qtyChange":0},{"date":"2026-05-18","remainingAmount":1223,"remainingQty":836350,"qtyChange":0},{"date":"2026-05-19","remainingAmount":1052,"remainingQty":749350,"qtyChange":-87000},{"date":"2026-05-20","remainingAmount":450,"remainingQty":319350,"qtyChange":-430000},{"date":"2026-05-21","remainingAmount":629,"remainingQty":406350,"qtyChange":87000},{"date":"2026-05-22","remainingAmount":632,"remainingQty":406350,"qtyChange":0},{"date":"2026-05-26","remainingAmount":661,"remainingQty":406350,"qtyChange":0},{"date":"2026-05-27","remainingAmount":1335,"remainingQty":816347,"qtyChange":409997}],"financials":[],"streak":{"foreign":0,"institution":1},"longTerm":{"from":"2026-03-03","to":"2026-05-27","monthly":[{"month":"2026-03","foreignNet":-49,"institutionNet":-484,"personalNet":588,"close":86820,"cumForeign":-49,"cumInstitution":-484},{"month":"2026-04","foreignNet":34,"institutionNet":-800,"personalNet":801,"close":123850,"cumForeign":-15,"cumInstitution":-1285},{"month":"2026-05","foreignNet":-222,"institutionNet":-1455,"personalNet":1537,"close":163570,"cumForeign":-236,"cumInstitution":-2739}],"yearly":[{"year":2026,"foreignNet":-236,"institutionNet":-2739,"personalNet":2926,"days":59}],"cum1y":{"foreignNet":-236,"institutionNet":-2739,"personalNet":2926,"priceChangePct":67.4},"cum3y":{"foreignNet":-236,"institutionNet":-2739,"personalNet":2926,"priceChangePct":67.4},"shortMonthly":[{"month":"2025-12","avgRatio":0.06,"maxRatio":0.29,"loanAmount":646},{"month":"2026-01","avgRatio":0,"maxRatio":0.01,"loanAmount":1087},{"month":"2026-02","avgRatio":0,"maxRatio":0.01,"loanAmount":1569},{"month":"2026-03","avgRatio":0,"maxRatio":0.01,"loanAmount":972},{"month":"2026-04","avgRatio":0.01,"maxRatio":0.02,"loanAmount":391},{"month":"2026-05","avgRatio":0,"maxRatio":0.02,"loanAmount":1335}],"shortAvg1y":0.02,"shortMax1y":{"date":"2025-12-11","ratio":0.29}},"generatedAt":"2026-09-06T16:15:00.931Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/091160","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}