{"header":{"stockId":83392,"ticker":"148020","name":"RISE 200","market":"KOSPI","sector":"기타","date":"2026-05-27","close":131615,"change":3940,"changePct":3.09,"turnover":2599,"volume":1951117,"marketCap":42609,"listedShares":40800000,"high52":153356,"low52":54263,"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":58,"institutionNet20":163,"shortRatio":0.03,"loanAmount":98,"turnover20Avg":2041},"prices":[{"date":"2025-11-14","close":56823},{"date":"2025-11-17","close":58036},{"date":"2025-11-18","close":56135},{"date":"2025-11-19","close":55716},{"date":"2025-11-20","close":56923},{"date":"2025-11-21","close":54528},{"date":"2025-11-24","close":54518},{"date":"2025-11-25","close":54927},{"date":"2025-11-26","close":56424},{"date":"2025-11-27","close":56823},{"date":"2025-11-28","close":56025},{"date":"2025-12-01","close":55930},{"date":"2025-12-02","close":56703},{"date":"2025-12-03","close":57308},{"date":"2025-12-04","close":57159},{"date":"2025-12-05","close":58246},{"date":"2025-12-08","close":59030},{"date":"2025-12-09","close":58707},{"date":"2025-12-10","close":58677},{"date":"2025-12-11","close":58176},{"date":"2025-12-12","close":59035},{"date":"2025-12-15","close":57675},{"date":"2025-12-16","close":56400},{"date":"2025-12-17","close":57497},{"date":"2025-12-18","close":56842},{"date":"2025-12-19","close":57100},{"date":"2025-12-22","close":58469},{"date":"2025-12-23","close":58633},{"date":"2025-12-24","close":58653},{"date":"2025-12-26","close":59164},{"date":"2025-12-29","close":60737},{"date":"2025-12-30","close":60930},{"date":"2026-01-02","close":62711},{"date":"2026-01-05","close":65118},{"date":"2026-01-06","close":66219},{"date":"2026-01-07","close":66745},{"date":"2026-01-08","close":66696},{"date":"2026-01-09","close":67256},{"date":"2026-01-12","close":67663},{"date":"2026-01-13","close":68556},{"date":"2026-01-14","close":68904},{"date":"2026-01-15","close":70090},{"date":"2026-01-16","close":70864},{"date":"2026-01-19","close":71866},{"date":"2026-01-20","close":71285},{"date":"2026-01-21","close":71821},{"date":"2026-01-22","close":72630},{"date":"2026-01-23","close":73106},{"date":"2026-01-26","close":72387},{"date":"2026-01-27","close":74922},{"date":"2026-01-28","close":76252},{"date":"2026-01-29","close":77162},{"date":"2026-01-30","close":77386},{"date":"2026-02-02","close":72916},{"date":"2026-02-03","close":78489},{"date":"2026-02-04","close":79583},{"date":"2026-02-05","close":76242},{"date":"2026-02-06","close":75372},{"date":"2026-02-09","close":78559},{"date":"2026-02-10","close":78569},{"date":"2026-02-11","close":79295},{"date":"2026-02-12","close":82158},{"date":"2026-02-13","close":82079},{"date":"2026-02-19","close":84515},{"date":"2026-02-20","close":86498},{"date":"2026-02-23","close":87150},{"date":"2026-02-24","close":89297},{"date":"2026-02-25","close":91082},{"date":"2026-02-26","close":95253},{"date":"2026-02-27","close":94463},{"date":"2026-03-03","close":86856},{"date":"2026-03-04","close":76118},{"date":"2026-03-05","close":83724},{"date":"2026-03-06","close":83474},{"date":"2026-03-09","close":78246},{"date":"2026-03-10","close":83007},{"date":"2026-03-11","close":83861},{"date":"2026-03-12","close":82963},{"date":"2026-03-13","close":81821},{"date":"2026-03-16","close":83072},{"date":"2026-03-17","close":84770},{"date":"2026-03-18","close":89392},{"date":"2026-03-19","close":86796},{"date":"2026-03-20","close":86721},{"date":"2026-03-23","close":81324},{"date":"2026-03-24","close":83638},{"date":"2026-03-25","close":84621},{"date":"2026-03-26","close":81662},{"date":"2026-03-27","close":81369},{"date":"2026-03-30","close":78887},{"date":"2026-03-31","close":75366},{"date":"2026-04-01","close":82327},{"date":"2026-04-02","close":78286},{"date":"2026-04-03","close":80555},{"date":"2026-04-06","close":81736},{"date":"2026-04-07","close":82888},{"date":"2026-04-08","close":89084},{"date":"2026-04-09","close":87466},{"date":"2026-04-10","close":88871},{"date":"2026-04-13","close":88032},{"date":"2026-04-14","close":90629},{"date":"2026-04-15","close":92902},{"date":"2026-04-16","close":94933},{"date":"2026-04-17","close":94173},{"date":"2026-04-20","close":94695},{"date":"2026-04-21","close":97167},{"date":"2026-04-22","close":97515},{"date":"2026-04-23","close":98652},{"date":"2026-04-24","close":98185},{"date":"2026-04-27","close":100613},{"date":"2026-04-28","close":100975},{"date":"2026-04-29","close":101664},{"date":"2026-04-30","close":100656},{"date":"2026-05-04","close":105944},{"date":"2026-05-06","close":113998},{"date":"2026-05-07","close":116315},{"date":"2026-05-08","close":116450},{"date":"2026-05-11","close":122607},{"date":"2026-05-12","close":119725},{"date":"2026-05-13","close":123216},{"date":"2026-05-14","close":125683},{"date":"2026-05-15","close":117488},{"date":"2026-05-18","close":118422},{"date":"2026-05-19","close":115007},{"date":"2026-05-20","close":113793},{"date":"2026-05-21","close":123715},{"date":"2026-05-22","close":124155},{"date":"2026-05-26","close":127505},{"date":"2026-05-27","close":131440},{"date":"2026-05-28","close":130771},{"date":"2026-05-29","close":136139},{"date":"2026-06-01","close":142226},{"date":"2026-06-02","close":142670},{"date":"2026-06-04","close":139544},{"date":"2026-06-05","close":131665},{"date":"2026-06-08","close":120150},{"date":"2026-06-09","close":130736},{"date":"2026-06-10","close":124584},{"date":"2026-06-11","close":124539},{"date":"2026-06-12","close":130132},{"date":"2026-06-15","close":137202},{"date":"2026-06-16","close":140183},{"date":"2026-06-17","close":142945},{"date":"2026-06-18","close":147568},{"date":"2026-06-19","close":147548},{"date":"2026-06-22","close":149211},{"date":"2026-06-23","close":133947},{"date":"2026-06-24","close":138570},{"date":"2026-06-25","close":146640},{"date":"2026-06-26","close":138500},{"date":"2026-06-29","close":137217},{"date":"2026-06-30","close":139284},{"date":"2026-07-01","close":135445},{"date":"2026-07-02","close":124494},{"date":"2026-07-03","close":131705},{"date":"2026-07-06","close":130801},{"date":"2026-07-07","close":124534},{"date":"2026-07-08","close":117508},{"date":"2026-07-09","close":118267},{"date":"2026-07-10","close":121548},{"date":"2026-07-13","close":109619},{"date":"2026-07-14","close":110333},{"date":"2026-07-15","close":117384},{"date":"2026-07-16","close":109394},{"date":"2026-07-20","close":104411},{"date":"2026-07-21","close":108830},{"date":"2026-07-22","close":109095},{"date":"2026-07-23","close":113908},{"date":"2026-07-24","close":106902},{"date":"2026-07-27","close":108301},{"date":"2026-07-28","close":96406},{"date":"2026-07-29","close":90314},{"date":"2026-07-30","close":88345},{"date":"2026-07-31","close":109800},{"date":"2026-08-03","close":99975},{"date":"2026-08-04","close":101185},{"date":"2026-08-05","close":105150},{"date":"2026-08-06","close":99700},{"date":"2026-08-07","close":98845},{"date":"2026-08-10","close":98950},{"date":"2026-08-11","close":99935},{"date":"2026-08-12","close":104025},{"date":"2026-08-13","close":108040},{"date":"2026-08-14","close":110885},{"date":"2026-08-18","close":109395},{"date":"2026-08-19","close":102685},{"date":"2026-08-20","close":109060},{"date":"2026-08-21","close":110765},{"date":"2026-08-24","close":106735},{"date":"2026-08-25","close":107520},{"date":"2026-08-26","close":108410},{"date":"2026-08-27","close":109970},{"date":"2026-08-28","close":108020},{"date":"2026-08-31","close":108360},{"date":"2026-09-01","close":108700},{"date":"2026-09-02","close":104380},{"date":"2026-09-03","close":104435},{"date":"2026-09-04","close":106420}],"flows":[{"date":"2026-05-27","close":131615,"changePct":3.09,"foreignNet":41,"institutionNet":-26,"personalNet":-15,"programNet":0},{"date":"2026-05-26","close":127675,"changePct":2.7,"foreignNet":4,"institutionNet":-4,"personalNet":0,"programNet":0},{"date":"2026-05-22","close":124320,"changePct":0.36,"foreignNet":-14,"institutionNet":35,"personalNet":-21,"programNet":0},{"date":"2026-05-21","close":123880,"changePct":8.72,"foreignNet":31,"institutionNet":-14,"personalNet":-17,"programNet":0},{"date":"2026-05-20","close":113945,"changePct":-1.06,"foreignNet":-10,"institutionNet":-6,"personalNet":4,"programNet":0},{"date":"2026-05-19","close":115160,"changePct":-2.88,"foreignNet":14,"institutionNet":-28,"personalNet":2,"programNet":0},{"date":"2026-05-18","close":118580,"changePct":0.79,"foreignNet":7,"institutionNet":10,"personalNet":-17,"programNet":0},{"date":"2026-05-15","close":117645,"changePct":-6.52,"foreignNet":5,"institutionNet":-83,"personalNet":79,"programNet":0},{"date":"2026-05-14","close":125850,"changePct":2,"foreignNet":13,"institutionNet":-23,"personalNet":10,"programNet":0},{"date":"2026-05-13","close":123380,"changePct":2.92,"foreignNet":-12,"institutionNet":36,"personalNet":-24,"programNet":0},{"date":"2026-05-12","close":119885,"changePct":-2.35,"foreignNet":-41,"institutionNet":18,"personalNet":22,"programNet":0},{"date":"2026-05-11","close":122770,"changePct":5.29,"foreignNet":27,"institutionNet":-39,"personalNet":14,"programNet":0},{"date":"2026-05-08","close":116605,"changePct":0.12,"foreignNet":28,"institutionNet":-66,"personalNet":36,"programNet":0},{"date":"2026-05-07","close":116470,"changePct":2.03,"foreignNet":-15,"institutionNet":-11,"personalNet":26,"programNet":0},{"date":"2026-05-06","close":114150,"changePct":7.6,"foreignNet":-2,"institutionNet":-17,"personalNet":18,"programNet":0},{"date":"2026-05-04","close":106085,"changePct":5.25,"foreignNet":-41,"institutionNet":89,"personalNet":-48,"programNet":0},{"date":"2026-04-30","close":100790,"changePct":-0.99,"foreignNet":40,"institutionNet":-57,"personalNet":18,"programNet":0},{"date":"2026-04-29","close":101800,"changePct":0.68,"foreignNet":-3,"institutionNet":346,"personalNet":12,"programNet":0},{"date":"2026-04-28","close":101109,"changePct":0.36,"foreignNet":-8,"institutionNet":-1,"personalNet":10,"programNet":0},{"date":"2026-04-27","close":100747,"changePct":2.47,"foreignNet":-6,"institutionNet":4,"personalNet":2,"programNet":0}],"shortSale":[{"date":"2026-02-06","ratio":0.03,"value":1}],"loan":[{"date":"2026-02-26","remainingAmount":72,"remainingQty":75448,"qtyChange":0},{"date":"2026-02-27","remainingAmount":72,"remainingQty":75448,"qtyChange":0},{"date":"2026-03-03","remainingAmount":66,"remainingQty":75448,"qtyChange":0},{"date":"2026-03-04","remainingAmount":58,"remainingQty":75448,"qtyChange":0},{"date":"2026-03-05","remainingAmount":64,"remainingQty":75448,"qtyChange":0},{"date":"2026-03-06","remainingAmount":63,"remainingQty":75448,"qtyChange":0},{"date":"2026-03-09","remainingAmount":59,"remainingQty":75448,"qtyChange":0},{"date":"2026-03-10","remainingAmount":63,"remainingQty":75448,"qtyChange":0},{"date":"2026-03-11","remainingAmount":64,"remainingQty":75448,"qtyChange":0},{"date":"2026-03-12","remainingAmount":63,"remainingQty":75448,"qtyChange":0},{"date":"2026-03-13","remainingAmount":62,"remainingQty":75448,"qtyChange":0},{"date":"2026-03-16","remainingAmount":63,"remainingQty":75448,"qtyChange":0},{"date":"2026-03-17","remainingAmount":64,"remainingQty":75448,"qtyChange":0},{"date":"2026-03-18","remainingAmount":65,"remainingQty":72246,"qtyChange":-3202},{"date":"2026-03-19","remainingAmount":63,"remainingQty":72246,"qtyChange":0},{"date":"2026-03-20","remainingAmount":63,"remainingQty":72246,"qtyChange":0},{"date":"2026-03-23","remainingAmount":59,"remainingQty":72245,"qtyChange":-1},{"date":"2026-03-24","remainingAmount":61,"remainingQty":72245,"qtyChange":0},{"date":"2026-03-25","remainingAmount":62,"remainingQty":72244,"qtyChange":-1},{"date":"2026-03-26","remainingAmount":60,"remainingQty":73514,"qtyChange":1270},{"date":"2026-03-27","remainingAmount":60,"remainingQty":73513,"qtyChange":-1},{"date":"2026-03-30","remainingAmount":58,"remainingQty":73513,"qtyChange":0},{"date":"2026-03-31","remainingAmount":56,"remainingQty":73513,"qtyChange":0},{"date":"2026-04-01","remainingAmount":61,"remainingQty":73513,"qtyChange":0},{"date":"2026-04-02","remainingAmount":58,"remainingQty":73513,"qtyChange":0},{"date":"2026-04-03","remainingAmount":60,"remainingQty":73513,"qtyChange":0},{"date":"2026-04-06","remainingAmount":61,"remainingQty":73513,"qtyChange":0},{"date":"2026-04-07","remainingAmount":61,"remainingQty":73513,"qtyChange":0},{"date":"2026-04-08","remainingAmount":66,"remainingQty":73513,"qtyChange":0},{"date":"2026-04-09","remainingAmount":65,"remainingQty":73513,"qtyChange":0},{"date":"2026-04-10","remainingAmount":66,"remainingQty":73513,"qtyChange":0},{"date":"2026-04-13","remainingAmount":65,"remainingQty":73513,"qtyChange":0},{"date":"2026-04-14","remainingAmount":67,"remainingQty":73513,"qtyChange":0},{"date":"2026-04-15","remainingAmount":69,"remainingQty":73513,"qtyChange":0},{"date":"2026-04-16","remainingAmount":70,"remainingQty":73513,"qtyChange":0},{"date":"2026-04-17","remainingAmount":69,"remainingQty":72243,"qtyChange":-1270},{"date":"2026-04-20","remainingAmount":69,"remainingQty":72243,"qtyChange":0},{"date":"2026-04-21","remainingAmount":71,"remainingQty":72243,"qtyChange":0},{"date":"2026-04-22","remainingAmount":71,"remainingQty":72243,"qtyChange":0},{"date":"2026-04-23","remainingAmount":72,"remainingQty":72243,"qtyChange":0},{"date":"2026-04-24","remainingAmount":71,"remainingQty":72243,"qtyChange":0},{"date":"2026-04-27","remainingAmount":73,"remainingQty":72243,"qtyChange":0},{"date":"2026-04-28","remainingAmount":73,"remainingQty":72243,"qtyChange":0},{"date":"2026-04-29","remainingAmount":74,"remainingQty":72243,"qtyChange":0},{"date":"2026-04-30","remainingAmount":73,"remainingQty":72243,"qtyChange":0},{"date":"2026-05-04","remainingAmount":77,"remainingQty":72243,"qtyChange":0},{"date":"2026-05-06","remainingAmount":79,"remainingQty":69143,"qtyChange":-3100},{"date":"2026-05-07","remainingAmount":88,"remainingQty":75343,"qtyChange":6200},{"date":"2026-05-08","remainingAmount":88,"remainingQty":75343,"qtyChange":0},{"date":"2026-05-11","remainingAmount":92,"remainingQty":75343,"qtyChange":0},{"date":"2026-05-12","remainingAmount":90,"remainingQty":75343,"qtyChange":0},{"date":"2026-05-13","remainingAmount":93,"remainingQty":75343,"qtyChange":0},{"date":"2026-05-14","remainingAmount":95,"remainingQty":75343,"qtyChange":0},{"date":"2026-05-15","remainingAmount":89,"remainingQty":75343,"qtyChange":0},{"date":"2026-05-18","remainingAmount":89,"remainingQty":75343,"qtyChange":0},{"date":"2026-05-19","remainingAmount":87,"remainingQty":75343,"qtyChange":0},{"date":"2026-05-20","remainingAmount":86,"remainingQty":75343,"qtyChange":0},{"date":"2026-05-21","remainingAmount":93,"remainingQty":75343,"qtyChange":0},{"date":"2026-05-22","remainingAmount":94,"remainingQty":75343,"qtyChange":0},{"date":"2026-05-26","remainingAmount":98,"remainingQty":76463,"qtyChange":1120}],"financials":[],"streak":{"foreign":2,"institution":0},"longTerm":{"from":"2026-03-03","to":"2026-05-27","monthly":[{"month":"2026-03","foreignNet":14,"institutionNet":-28,"personalNet":84,"close":75467,"cumForeign":14,"cumInstitution":-28},{"month":"2026-04","foreignNet":13,"institutionNet":41,"personalNet":27,"close":100790,"cumForeign":27,"cumInstitution":13},{"month":"2026-05","foreignNet":35,"institutionNet":-128,"personalNet":69,"close":131615,"cumForeign":62,"cumInstitution":-115}],"yearly":[{"year":2026,"foreignNet":62,"institutionNet":-115,"personalNet":180,"days":59}],"cum1y":{"foreignNet":62,"institutionNet":-115,"personalNet":180,"priceChangePct":50.7},"cum3y":{"foreignNet":62,"institutionNet":-115,"personalNet":180,"priceChangePct":50.7},"shortMonthly":[{"month":"2026-02","avgRatio":0.03,"maxRatio":0.03,"loanAmount":72}],"shortAvg1y":0.03,"shortMax1y":{"date":"2026-02-06","ratio":0.03}},"generatedAt":"2026-09-06T16:15:31.328Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/148020","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}