{"header":{"stockId":82465,"ticker":"091230","name":"TIGER 반도체","market":"KOSPI","sector":"기타","date":"2026-05-26","close":168925,"change":5765,"changePct":3.53,"turnover":2173,"volume":1284514,"marketCap":12660,"listedShares":10020000,"high52":197663,"low52":54615,"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":83,"institutionNet20":-269,"shortRatio":null,"loanAmount":0,"turnover20Avg":1703},"prices":[{"date":"2025-11-14","close":58857},{"date":"2025-11-17","close":61176},{"date":"2025-11-18","close":58747},{"date":"2025-11-19","close":57753},{"date":"2025-11-20","close":58852},{"date":"2025-11-21","close":54910},{"date":"2025-11-24","close":55080},{"date":"2025-11-25","close":56064},{"date":"2025-11-26","close":57623},{"date":"2025-11-27","close":58328},{"date":"2025-11-28","close":58353},{"date":"2025-12-01","close":58702},{"date":"2025-12-02","close":59567},{"date":"2025-12-03","close":60155},{"date":"2025-12-04","close":59133},{"date":"2025-12-05","close":59751},{"date":"2025-12-08","close":60834},{"date":"2025-12-09","close":60230},{"date":"2025-12-10","close":60570},{"date":"2025-12-11","close":59866},{"date":"2025-12-12","close":60230},{"date":"2025-12-15","close":58729},{"date":"2025-12-16","close":56753},{"date":"2025-12-17","close":58928},{"date":"2025-12-18","close":58075},{"date":"2025-12-19","close":57896},{"date":"2025-12-22","close":60759},{"date":"2025-12-23","close":60624},{"date":"2025-12-24","close":60445},{"date":"2025-12-26","close":62216},{"date":"2025-12-29","close":63608},{"date":"2025-12-30","close":63897},{"date":"2026-01-02","close":68397},{"date":"2026-01-05","close":71535},{"date":"2026-01-06","close":74064},{"date":"2026-01-07","close":73526},{"date":"2026-01-08","close":74354},{"date":"2026-01-09","close":72822},{"date":"2026-01-12","close":72643},{"date":"2026-01-13","close":72837},{"date":"2026-01-14","close":73820},{"date":"2026-01-15","close":74723},{"date":"2026-01-16","close":75217},{"date":"2026-01-19","close":75711},{"date":"2026-01-20","close":74164},{"date":"2026-01-21","close":74444},{"date":"2026-01-22","close":74957},{"date":"2026-01-23","close":75656},{"date":"2026-01-26","close":76519},{"date":"2026-01-27","close":81229},{"date":"2026-01-28","close":86851},{"date":"2026-01-29","close":88209},{"date":"2026-01-30","close":92632},{"date":"2026-02-02","close":85878},{"date":"2026-02-03","close":92702},{"date":"2026-02-04","close":93131},{"date":"2026-02-05","close":88913},{"date":"2026-02-06","close":88433},{"date":"2026-02-09","close":92552},{"date":"2026-02-10","close":90895},{"date":"2026-02-11","close":89841},{"date":"2026-02-12","close":93565},{"date":"2026-02-13","close":92792},{"date":"2026-02-19","close":95792},{"date":"2026-02-20","close":97195},{"date":"2026-02-23","close":96885},{"date":"2026-02-24","close":100105},{"date":"2026-02-25","close":100939},{"date":"2026-02-26","close":109889},{"date":"2026-02-27","close":110314},{"date":"2026-03-03","close":103045},{"date":"2026-03-04","close":89806},{"date":"2026-03-05","close":105736},{"date":"2026-03-06","close":106847},{"date":"2026-03-09","close":98036},{"date":"2026-03-10","close":104519},{"date":"2026-03-11","close":104031},{"date":"2026-03-12","close":103288},{"date":"2026-03-13","close":102047},{"date":"2026-03-16","close":104086},{"date":"2026-03-17","close":103782},{"date":"2026-03-18","close":109877},{"date":"2026-03-19","close":108750},{"date":"2026-03-20","close":108785},{"date":"2026-03-23","close":102501},{"date":"2026-03-24","close":105087},{"date":"2026-03-25","close":106533},{"date":"2026-03-26","close":101031},{"date":"2026-03-27","close":100099},{"date":"2026-03-30","close":95379},{"date":"2026-03-31","close":90705},{"date":"2026-04-01","close":100204},{"date":"2026-04-02","close":94363},{"date":"2026-04-03","close":97208},{"date":"2026-04-06","close":98026},{"date":"2026-04-07","close":99391},{"date":"2026-04-08","close":108651},{"date":"2026-04-09","close":106712},{"date":"2026-04-10","close":107808},{"date":"2026-04-13","close":108227},{"date":"2026-04-14","close":110385},{"date":"2026-04-15","close":114138},{"date":"2026-04-16","close":115902},{"date":"2026-04-17","close":116305},{"date":"2026-04-20","close":117721},{"date":"2026-04-21","close":121598},{"date":"2026-04-22","close":122246},{"date":"2026-04-23","close":122729},{"date":"2026-04-24","close":125460},{"date":"2026-04-27","close":130797},{"date":"2026-04-28","close":131435},{"date":"2026-04-29","close":131276},{"date":"2026-04-30","close":129439},{"date":"2026-05-04","close":135923},{"date":"2026-05-06","close":146051},{"date":"2026-05-07","close":149684},{"date":"2026-05-08","close":151396},{"date":"2026-05-11","close":160646},{"date":"2026-05-12","close":157047},{"date":"2026-05-13","close":164130},{"date":"2026-05-14","close":165128},{"date":"2026-05-15","close":153098},{"date":"2026-05-18","close":153563},{"date":"2026-05-19","close":147518},{"date":"2026-05-20","close":146694},{"date":"2026-05-21","close":161155},{"date":"2026-05-22","close":162882},{"date":"2026-05-26","close":168637},{"date":"2026-05-27","close":170998},{"date":"2026-05-28","close":169506},{"date":"2026-05-29","close":169456},{"date":"2026-06-01","close":172945},{"date":"2026-06-02","close":172565},{"date":"2026-06-04","close":175301},{"date":"2026-06-05","close":164988},{"date":"2026-06-08","close":148911},{"date":"2026-06-09","close":166715},{"date":"2026-06-10","close":158160},{"date":"2026-06-11","close":165857},{"date":"2026-06-12","close":175051},{"date":"2026-06-15","close":180756},{"date":"2026-06-16","close":179648},{"date":"2026-06-17","close":184685},{"date":"2026-06-18","close":190659},{"date":"2026-06-19","close":189891},{"date":"2026-06-22","close":196305},{"date":"2026-06-23","close":174662},{"date":"2026-06-24","close":177956},{"date":"2026-06-25","close":187650},{"date":"2026-06-26","close":179658},{"date":"2026-06-29","close":176459},{"date":"2026-06-30","close":182808},{"date":"2026-07-01","close":177008},{"date":"2026-07-02","close":155554},{"date":"2026-07-03","close":164883},{"date":"2026-07-06","close":161629},{"date":"2026-07-07","close":151022},{"date":"2026-07-08","close":142007},{"date":"2026-07-09","close":146789},{"date":"2026-07-10","close":153183},{"date":"2026-07-13","close":137051},{"date":"2026-07-14","close":139497},{"date":"2026-07-15","close":153009},{"date":"2026-07-16","close":138933},{"date":"2026-07-20","close":130597},{"date":"2026-07-21","close":134291},{"date":"2026-07-22","close":132873},{"date":"2026-07-23","close":139332},{"date":"2026-07-24","close":127143},{"date":"2026-07-27","close":130687},{"date":"2026-07-28","close":113691},{"date":"2026-07-29","close":102645},{"date":"2026-07-30","close":98695},{"date":"2026-07-31","close":127300},{"date":"2026-08-03","close":118485},{"date":"2026-08-04","close":120120},{"date":"2026-08-05","close":125000},{"date":"2026-08-06","close":116950},{"date":"2026-08-07","close":114000},{"date":"2026-08-10","close":118110},{"date":"2026-08-11","close":121010},{"date":"2026-08-12","close":126235},{"date":"2026-08-13","close":131315},{"date":"2026-08-14","close":133790},{"date":"2026-08-18","close":132640},{"date":"2026-08-19","close":125690},{"date":"2026-08-20","close":134700},{"date":"2026-08-21","close":134000},{"date":"2026-08-24","close":128700},{"date":"2026-08-25","close":132205},{"date":"2026-08-26","close":131785},{"date":"2026-08-27","close":134490},{"date":"2026-08-28","close":131210},{"date":"2026-08-31","close":131495},{"date":"2026-09-01","close":131500},{"date":"2026-09-02","close":127740},{"date":"2026-09-03","close":126355},{"date":"2026-09-04","close":130295}],"flows":[{"date":"2026-05-26","close":168925,"changePct":3.53,"foreignNet":22,"institutionNet":-18,"personalNet":18,"programNet":0},{"date":"2026-05-22","close":163160,"changePct":1.07,"foreignNet":-16,"institutionNet":38,"personalNet":-45,"programNet":0},{"date":"2026-05-21","close":161430,"changePct":9.86,"foreignNet":50,"institutionNet":26,"personalNet":-72,"programNet":0},{"date":"2026-05-20","close":146945,"changePct":-0.56,"foreignNet":-13,"institutionNet":24,"personalNet":-9,"programNet":0},{"date":"2026-05-19","close":147770,"changePct":-3.94,"foreignNet":13,"institutionNet":-7,"personalNet":13,"programNet":0},{"date":"2026-05-18","close":153825,"changePct":0.3,"foreignNet":-42,"institutionNet":78,"personalNet":-14,"programNet":0},{"date":"2026-05-15","close":153360,"changePct":-7.28,"foreignNet":70,"institutionNet":-215,"personalNet":108,"programNet":0},{"date":"2026-05-14","close":165410,"changePct":0.61,"foreignNet":9,"institutionNet":-20,"personalNet":12,"programNet":0},{"date":"2026-05-13","close":164410,"changePct":4.51,"foreignNet":1,"institutionNet":4,"personalNet":4,"programNet":0},{"date":"2026-05-12","close":157315,"changePct":-2.24,"foreignNet":24,"institutionNet":-59,"personalNet":36,"programNet":0},{"date":"2026-05-11","close":160920,"changePct":6.11,"foreignNet":-32,"institutionNet":22,"personalNet":46,"programNet":0},{"date":"2026-05-08","close":151655,"changePct":1.14,"foreignNet":26,"institutionNet":-81,"personalNet":48,"programNet":0},{"date":"2026-05-07","close":149940,"changePct":2.49,"foreignNet":-36,"institutionNet":27,"personalNet":27,"programNet":0},{"date":"2026-05-06","close":146300,"changePct":7.45,"foreignNet":-23,"institutionNet":1,"personalNet":29,"programNet":0},{"date":"2026-05-04","close":136155,"changePct":5.01,"foreignNet":41,"institutionNet":-26,"personalNet":-40,"programNet":0},{"date":"2026-04-30","close":129660,"changePct":-1.4,"foreignNet":-18,"institutionNet":22,"personalNet":-4,"programNet":0},{"date":"2026-04-29","close":131500,"changePct":-0.12,"foreignNet":8,"institutionNet":-42,"personalNet":35,"programNet":0},{"date":"2026-04-28","close":131660,"changePct":0.49,"foreignNet":-27,"institutionNet":-5,"personalNet":32,"programNet":0},{"date":"2026-04-27","close":131021,"changePct":4.25,"foreignNet":12,"institutionNet":-51,"personalNet":38,"programNet":0},{"date":"2026-04-24","close":125674,"changePct":2.22,"foreignNet":14,"institutionNet":13,"personalNet":-27,"programNet":0}],"shortSale":[],"loan":[{"date":"2026-02-27","remainingAmount":0,"remainingQty":163,"qtyChange":0},{"date":"2026-03-03","remainingAmount":0,"remainingQty":163,"qtyChange":0},{"date":"2026-03-04","remainingAmount":0,"remainingQty":163,"qtyChange":0},{"date":"2026-03-05","remainingAmount":0,"remainingQty":163,"qtyChange":0},{"date":"2026-03-06","remainingAmount":0,"remainingQty":163,"qtyChange":0},{"date":"2026-03-09","remainingAmount":0,"remainingQty":163,"qtyChange":0},{"date":"2026-03-10","remainingAmount":0,"remainingQty":163,"qtyChange":0},{"date":"2026-03-11","remainingAmount":0,"remainingQty":163,"qtyChange":0},{"date":"2026-03-12","remainingAmount":0,"remainingQty":163,"qtyChange":0},{"date":"2026-03-13","remainingAmount":0,"remainingQty":163,"qtyChange":0},{"date":"2026-03-16","remainingAmount":0,"remainingQty":163,"qtyChange":0},{"date":"2026-03-17","remainingAmount":0,"remainingQty":163,"qtyChange":0},{"date":"2026-03-18","remainingAmount":0,"remainingQty":130,"qtyChange":-33},{"date":"2026-03-19","remainingAmount":0,"remainingQty":130,"qtyChange":0},{"date":"2026-03-20","remainingAmount":0,"remainingQty":124,"qtyChange":-6},{"date":"2026-03-23","remainingAmount":0,"remainingQty":117,"qtyChange":-7},{"date":"2026-03-24","remainingAmount":0,"remainingQty":110,"qtyChange":-7},{"date":"2026-03-25","remainingAmount":0,"remainingQty":100,"qtyChange":-10},{"date":"2026-03-26","remainingAmount":0,"remainingQty":96,"qtyChange":-4},{"date":"2026-03-27","remainingAmount":0,"remainingQty":90,"qtyChange":-6},{"date":"2026-03-30","remainingAmount":0,"remainingQty":85,"qtyChange":-5},{"date":"2026-03-31","remainingAmount":0,"remainingQty":79,"qtyChange":-6},{"date":"2026-04-01","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-04-02","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-04-03","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-04-06","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-04-07","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-04-08","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-04-09","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-04-10","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-04-13","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-04-14","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-04-15","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-04-16","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-04-17","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-04-20","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-04-21","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-04-22","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-04-23","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-04-24","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-04-27","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-04-28","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-04-29","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-04-30","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-05-04","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-05-06","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-05-07","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-05-08","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-05-11","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-05-12","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-05-13","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-05-14","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-05-15","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-05-18","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-05-19","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-05-20","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-05-21","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-05-22","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-05-26","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-05-27","remainingAmount":0,"remainingQty":79,"qtyChange":0}],"financials":[],"streak":{"foreign":1,"institution":0},"longTerm":{"from":"2026-03-03","to":"2026-05-26","monthly":[{"month":"2026-03","foreignNet":-47,"institutionNet":-32,"personalNet":7,"close":90860,"cumForeign":-47,"cumInstitution":-32},{"month":"2026-04","foreignNet":-33,"institutionNet":48,"personalNet":38,"close":129660,"cumForeign":-81,"cumInstitution":17},{"month":"2026-05","foreignNet":95,"institutionNet":-208,"personalNet":162,"close":168925,"cumForeign":14,"cumInstitution":-191}],"yearly":[{"year":2026,"foreignNet":14,"institutionNet":-191,"personalNet":208,"days":58}],"cum1y":{"foreignNet":14,"institutionNet":-191,"personalNet":208,"priceChangePct":63.7},"cum3y":{"foreignNet":14,"institutionNet":-191,"personalNet":208,"priceChangePct":63.7},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:14:42.902Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/091230","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}