{"header":{"stockId":82955,"ticker":"232080","name":"TIGER 코스닥150","market":"KOSPI","sector":"기타","date":"2026-05-26","close":20385,"change":205,"changePct":1.02,"turnover":1140,"volume":5492021,"marketCap":12881,"listedShares":94860000,"high52":22087,"low52":10625,"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":-79,"institutionNet20":1964,"shortRatio":0,"loanAmount":14,"turnover20Avg":962},"prices":[{"date":"2025-11-14","close":16050},{"date":"2025-11-17","close":16150},{"date":"2025-11-18","close":15780},{"date":"2025-11-19","close":15565},{"date":"2025-11-20","close":15970},{"date":"2025-11-21","close":15415},{"date":"2025-11-24","close":15165},{"date":"2025-11-25","close":15095},{"date":"2025-11-26","close":15505},{"date":"2025-11-27","close":15540},{"date":"2025-11-28","close":16230},{"date":"2025-12-01","close":16500},{"date":"2025-12-02","close":16468},{"date":"2025-12-03","close":16433},{"date":"2025-12-04","close":16318},{"date":"2025-12-05","close":16049},{"date":"2025-12-08","close":16248},{"date":"2025-12-09","close":16288},{"date":"2025-12-10","close":16383},{"date":"2025-12-11","close":16208},{"date":"2025-12-12","close":16079},{"date":"2025-12-15","close":16079},{"date":"2025-12-16","close":15664},{"date":"2025-12-17","close":15585},{"date":"2025-12-18","close":15320},{"date":"2025-12-19","close":15540},{"date":"2025-12-22","close":15714},{"date":"2025-12-23","close":15609},{"date":"2025-12-24","close":15520},{"date":"2025-12-26","close":15639},{"date":"2025-12-29","close":15859},{"date":"2025-12-30","close":15709},{"date":"2026-01-02","close":16114},{"date":"2026-01-05","close":16278},{"date":"2026-01-06","close":16338},{"date":"2026-01-07","close":16193},{"date":"2026-01-08","close":16193},{"date":"2026-01-09","close":16203},{"date":"2026-01-12","close":16143},{"date":"2026-01-13","close":16138},{"date":"2026-01-14","close":15984},{"date":"2026-01-15","close":16109},{"date":"2026-01-16","close":16288},{"date":"2026-01-19","close":16448},{"date":"2026-01-20","close":16498},{"date":"2026-01-21","close":15724},{"date":"2026-01-22","close":16178},{"date":"2026-01-23","close":16852},{"date":"2026-01-26","close":18773},{"date":"2026-01-27","close":19282},{"date":"2026-01-28","close":20710},{"date":"2026-01-29","close":21313},{"date":"2026-01-30","close":20859},{"date":"2026-02-02","close":19667},{"date":"2026-02-03","close":20510},{"date":"2026-02-04","close":20400},{"date":"2026-02-05","close":19512},{"date":"2026-02-06","close":18893},{"date":"2026-02-09","close":19941},{"date":"2026-02-10","close":19427},{"date":"2026-02-11","close":19467},{"date":"2026-02-12","close":19672},{"date":"2026-02-13","close":19292},{"date":"2026-02-19","close":20705},{"date":"2026-02-20","close":20590},{"date":"2026-02-23","close":20335},{"date":"2026-02-24","close":20530},{"date":"2026-02-25","close":20530},{"date":"2026-02-26","close":21388},{"date":"2026-02-27","close":21483},{"date":"2026-03-03","close":20365},{"date":"2026-03-04","close":17386},{"date":"2026-03-05","close":19906},{"date":"2026-03-06","close":20879},{"date":"2026-03-09","close":20176},{"date":"2026-03-10","close":20495},{"date":"2026-03-11","close":20116},{"date":"2026-03-12","close":20290},{"date":"2026-03-13","close":20290},{"date":"2026-03-16","close":20031},{"date":"2026-03-17","close":20051},{"date":"2026-03-18","close":20610},{"date":"2026-03-19","close":20176},{"date":"2026-03-20","close":20485},{"date":"2026-03-23","close":19412},{"date":"2026-03-24","close":19786},{"date":"2026-03-25","close":20485},{"date":"2026-03-26","close":20041},{"date":"2026-03-27","close":20226},{"date":"2026-03-30","close":19607},{"date":"2026-03-31","close":18549},{"date":"2026-04-01","close":19577},{"date":"2026-04-02","close":18464},{"date":"2026-04-03","close":18449},{"date":"2026-04-06","close":18180},{"date":"2026-04-07","close":18090},{"date":"2026-04-08","close":19023},{"date":"2026-04-09","close":18778},{"date":"2026-04-10","close":18903},{"date":"2026-04-13","close":18888},{"date":"2026-04-14","close":19078},{"date":"2026-04-15","close":19766},{"date":"2026-04-16","close":19906},{"date":"2026-04-17","close":19911},{"date":"2026-04-20","close":20086},{"date":"2026-04-21","close":20261},{"date":"2026-04-22","close":20221},{"date":"2026-04-23","close":20076},{"date":"2026-04-24","close":20655},{"date":"2026-04-27","close":21059},{"date":"2026-04-28","close":20794},{"date":"2026-04-29","close":20900},{"date":"2026-04-30","close":20265},{"date":"2026-05-04","close":20580},{"date":"2026-05-06","close":20660},{"date":"2026-05-07","close":20445},{"date":"2026-05-08","close":20510},{"date":"2026-05-11","close":20460},{"date":"2026-05-12","close":19955},{"date":"2026-05-13","close":19930},{"date":"2026-05-14","close":20295},{"date":"2026-05-15","close":19285},{"date":"2026-05-18","close":18860},{"date":"2026-05-19","close":18530},{"date":"2026-05-20","close":17955},{"date":"2026-05-21","close":18925},{"date":"2026-05-22","close":20180},{"date":"2026-05-26","close":20385},{"date":"2026-05-27","close":19900},{"date":"2026-05-28","close":19520},{"date":"2026-05-29","close":19055},{"date":"2026-06-01","close":18805},{"date":"2026-06-02","close":18280},{"date":"2026-06-04","close":18965},{"date":"2026-06-05","close":17965},{"date":"2026-06-08","close":16150},{"date":"2026-06-09","close":17060},{"date":"2026-06-10","close":16890},{"date":"2026-06-11","close":17920},{"date":"2026-06-12","close":18320},{"date":"2026-06-15","close":18685},{"date":"2026-06-16","close":18140},{"date":"2026-06-17","close":18545},{"date":"2026-06-18","close":17950},{"date":"2026-06-19","close":17335},{"date":"2026-06-22","close":17740},{"date":"2026-06-23","close":16270},{"date":"2026-06-24","close":16595},{"date":"2026-06-25","close":16180},{"date":"2026-06-26","close":15580},{"date":"2026-06-29","close":16985},{"date":"2026-06-30","close":16850},{"date":"2026-07-01","close":16945},{"date":"2026-07-02","close":15760},{"date":"2026-07-03","close":15545},{"date":"2026-07-06","close":15005},{"date":"2026-07-07","close":14800},{"date":"2026-07-08","close":13840},{"date":"2026-07-09","close":14055},{"date":"2026-07-10","close":14710},{"date":"2026-07-13","close":14100},{"date":"2026-07-14","close":13660},{"date":"2026-07-15","close":14605},{"date":"2026-07-16","close":13845},{"date":"2026-07-20","close":12900},{"date":"2026-07-21","close":12900},{"date":"2026-07-22","close":12755},{"date":"2026-07-23","close":13635},{"date":"2026-07-24","close":12750},{"date":"2026-07-27","close":13200},{"date":"2026-07-28","close":12100},{"date":"2026-07-29","close":11370},{"date":"2026-07-30","close":10830},{"date":"2026-07-31","close":12285},{"date":"2026-08-03","close":12705},{"date":"2026-08-04","close":13580},{"date":"2026-08-05","close":13795},{"date":"2026-08-06","close":13855},{"date":"2026-08-07","close":13890},{"date":"2026-08-10","close":15060},{"date":"2026-08-11","close":15065},{"date":"2026-08-12","close":14960},{"date":"2026-08-13","close":15110},{"date":"2026-08-14","close":15130},{"date":"2026-08-18","close":14515},{"date":"2026-08-19","close":14505},{"date":"2026-08-20","close":14900},{"date":"2026-08-21","close":14080},{"date":"2026-08-24","close":14370},{"date":"2026-08-25","close":14595},{"date":"2026-08-26","close":14480},{"date":"2026-08-27","close":14785},{"date":"2026-08-28","close":14760},{"date":"2026-08-31","close":14650},{"date":"2026-09-01","close":14220},{"date":"2026-09-02","close":13905},{"date":"2026-09-03","close":13580},{"date":"2026-09-04","close":14110}],"flows":[{"date":"2026-05-26","close":20385,"changePct":1.02,"foreignNet":-9,"institutionNet":-44,"personalNet":49,"programNet":0},{"date":"2026-05-22","close":20180,"changePct":6.63,"foreignNet":-22,"institutionNet":-80,"personalNet":112,"programNet":0},{"date":"2026-05-21","close":18925,"changePct":5.4,"foreignNet":16,"institutionNet":10,"personalNet":-36,"programNet":0},{"date":"2026-05-20","close":17955,"changePct":-3.1,"foreignNet":37,"institutionNet":15,"personalNet":-48,"programNet":0},{"date":"2026-05-19","close":18530,"changePct":-1.75,"foreignNet":2,"institutionNet":7,"personalNet":-9,"programNet":0},{"date":"2026-05-18","close":18860,"changePct":-2.2,"foreignNet":-34,"institutionNet":99,"personalNet":-40,"programNet":0},{"date":"2026-05-15","close":19285,"changePct":-4.98,"foreignNet":26,"institutionNet":31,"personalNet":-43,"programNet":0},{"date":"2026-05-14","close":20295,"changePct":1.83,"foreignNet":-6,"institutionNet":148,"personalNet":-121,"programNet":0},{"date":"2026-05-13","close":19930,"changePct":-0.13,"foreignNet":-35,"institutionNet":135,"personalNet":-105,"programNet":0},{"date":"2026-05-12","close":19955,"changePct":-2.47,"foreignNet":-9,"institutionNet":140,"personalNet":-107,"programNet":0},{"date":"2026-05-11","close":20460,"changePct":-0.24,"foreignNet":-22,"institutionNet":226,"personalNet":-220,"programNet":0},{"date":"2026-05-08","close":20510,"changePct":0.32,"foreignNet":2,"institutionNet":257,"personalNet":-244,"programNet":0},{"date":"2026-05-07","close":20445,"changePct":-1.04,"foreignNet":51,"institutionNet":70,"personalNet":-134,"programNet":0},{"date":"2026-05-06","close":20660,"changePct":0.39,"foreignNet":27,"institutionNet":172,"personalNet":-192,"programNet":0},{"date":"2026-05-04","close":20580,"changePct":1.55,"foreignNet":-29,"institutionNet":214,"personalNet":-184,"programNet":0},{"date":"2026-04-30","close":20265,"changePct":-3.04,"foreignNet":-16,"institutionNet":78,"personalNet":-61,"programNet":0},{"date":"2026-04-29","close":20900,"changePct":0.5,"foreignNet":-9,"institutionNet":109,"personalNet":-87,"programNet":0},{"date":"2026-04-28","close":20794,"changePct":-1.25,"foreignNet":-74,"institutionNet":128,"personalNet":-49,"programNet":0},{"date":"2026-04-27","close":21059,"changePct":1.96,"foreignNet":18,"institutionNet":68,"personalNet":-87,"programNet":0},{"date":"2026-04-24","close":20655,"changePct":2.88,"foreignNet":7,"institutionNet":181,"personalNet":-181,"programNet":0}],"shortSale":[{"date":"2026-03-05","ratio":0.01,"value":0},{"date":"2026-03-26","ratio":0,"value":0},{"date":"2026-05-15","ratio":0,"value":0}],"loan":[{"date":"2026-02-27","remainingAmount":1,"remainingQty":5845,"qtyChange":0},{"date":"2026-03-03","remainingAmount":1,"remainingQty":5845,"qtyChange":0},{"date":"2026-03-04","remainingAmount":1,"remainingQty":5845,"qtyChange":0},{"date":"2026-03-05","remainingAmount":1,"remainingQty":5845,"qtyChange":0},{"date":"2026-03-06","remainingAmount":1,"remainingQty":5845,"qtyChange":0},{"date":"2026-03-09","remainingAmount":1,"remainingQty":5845,"qtyChange":0},{"date":"2026-03-10","remainingAmount":1,"remainingQty":5845,"qtyChange":0},{"date":"2026-03-11","remainingAmount":1,"remainingQty":5845,"qtyChange":0},{"date":"2026-03-12","remainingAmount":1,"remainingQty":5845,"qtyChange":0},{"date":"2026-03-13","remainingAmount":1,"remainingQty":5845,"qtyChange":0},{"date":"2026-03-16","remainingAmount":1,"remainingQty":5845,"qtyChange":0},{"date":"2026-03-17","remainingAmount":1,"remainingQty":5845,"qtyChange":0},{"date":"2026-03-18","remainingAmount":1,"remainingQty":5845,"qtyChange":0},{"date":"2026-03-19","remainingAmount":1,"remainingQty":5845,"qtyChange":0},{"date":"2026-03-20","remainingAmount":1,"remainingQty":5845,"qtyChange":0},{"date":"2026-03-23","remainingAmount":1,"remainingQty":5845,"qtyChange":0},{"date":"2026-03-24","remainingAmount":1,"remainingQty":5845,"qtyChange":0},{"date":"2026-03-25","remainingAmount":1,"remainingQty":5845,"qtyChange":0},{"date":"2026-03-26","remainingAmount":1,"remainingQty":5845,"qtyChange":0},{"date":"2026-03-27","remainingAmount":1,"remainingQty":5845,"qtyChange":0},{"date":"2026-03-30","remainingAmount":1,"remainingQty":5845,"qtyChange":0},{"date":"2026-03-31","remainingAmount":1,"remainingQty":5845,"qtyChange":0},{"date":"2026-04-01","remainingAmount":60,"remainingQty":305845,"qtyChange":300000},{"date":"2026-04-02","remainingAmount":57,"remainingQty":305845,"qtyChange":0},{"date":"2026-04-03","remainingAmount":57,"remainingQty":305845,"qtyChange":0},{"date":"2026-04-06","remainingAmount":56,"remainingQty":305845,"qtyChange":0},{"date":"2026-04-07","remainingAmount":55,"remainingQty":305845,"qtyChange":0},{"date":"2026-04-08","remainingAmount":1,"remainingQty":5845,"qtyChange":-300000},{"date":"2026-04-09","remainingAmount":1,"remainingQty":5845,"qtyChange":0},{"date":"2026-04-10","remainingAmount":1,"remainingQty":5845,"qtyChange":0},{"date":"2026-04-13","remainingAmount":1,"remainingQty":5845,"qtyChange":0},{"date":"2026-04-14","remainingAmount":1,"remainingQty":5845,"qtyChange":0},{"date":"2026-04-15","remainingAmount":1,"remainingQty":5845,"qtyChange":0},{"date":"2026-04-16","remainingAmount":1,"remainingQty":5845,"qtyChange":0},{"date":"2026-04-17","remainingAmount":1,"remainingQty":5845,"qtyChange":0},{"date":"2026-04-20","remainingAmount":1,"remainingQty":5103,"qtyChange":-742},{"date":"2026-04-21","remainingAmount":1,"remainingQty":5103,"qtyChange":0},{"date":"2026-04-22","remainingAmount":1,"remainingQty":5103,"qtyChange":0},{"date":"2026-04-23","remainingAmount":1,"remainingQty":5103,"qtyChange":0},{"date":"2026-04-24","remainingAmount":1,"remainingQty":5103,"qtyChange":0},{"date":"2026-04-27","remainingAmount":1,"remainingQty":5103,"qtyChange":0},{"date":"2026-04-28","remainingAmount":1,"remainingQty":5103,"qtyChange":0},{"date":"2026-04-29","remainingAmount":1,"remainingQty":5103,"qtyChange":0},{"date":"2026-04-30","remainingAmount":1,"remainingQty":5103,"qtyChange":0},{"date":"2026-05-04","remainingAmount":1,"remainingQty":5103,"qtyChange":0},{"date":"2026-05-06","remainingAmount":1,"remainingQty":5103,"qtyChange":0},{"date":"2026-05-07","remainingAmount":1,"remainingQty":5103,"qtyChange":0},{"date":"2026-05-08","remainingAmount":1,"remainingQty":5103,"qtyChange":0},{"date":"2026-05-11","remainingAmount":1,"remainingQty":5103,"qtyChange":0},{"date":"2026-05-12","remainingAmount":1,"remainingQty":5103,"qtyChange":0},{"date":"2026-05-13","remainingAmount":1,"remainingQty":5103,"qtyChange":0},{"date":"2026-05-14","remainingAmount":1,"remainingQty":5103,"qtyChange":0},{"date":"2026-05-15","remainingAmount":1,"remainingQty":5103,"qtyChange":0},{"date":"2026-05-18","remainingAmount":1,"remainingQty":3603,"qtyChange":-1500},{"date":"2026-05-19","remainingAmount":9,"remainingQty":48603,"qtyChange":45000},{"date":"2026-05-20","remainingAmount":9,"remainingQty":48603,"qtyChange":0},{"date":"2026-05-21","remainingAmount":9,"remainingQty":48603,"qtyChange":0},{"date":"2026-05-22","remainingAmount":24,"remainingQty":117403,"qtyChange":68800},{"date":"2026-05-26","remainingAmount":14,"remainingQty":69803,"qtyChange":-47600},{"date":"2026-05-27","remainingAmount":14,"remainingQty":69803,"qtyChange":0}],"financials":[],"streak":{"foreign":0,"institution":0},"longTerm":{"from":"2026-03-03","to":"2026-05-26","monthly":[{"month":"2026-03","foreignNet":-7,"institutionNet":218,"personalNet":-217,"close":18549,"cumForeign":-7,"cumInstitution":218},{"month":"2026-04","foreignNet":-18,"institutionNet":1370,"personalNet":-1247,"close":20265,"cumForeign":-25,"cumInstitution":1588},{"month":"2026-05","foreignNet":-5,"institutionNet":1400,"personalNet":-1321,"close":20385,"cumForeign":-30,"cumInstitution":2988}],"yearly":[{"year":2026,"foreignNet":-30,"institutionNet":2988,"personalNet":-2784,"days":58}],"cum1y":{"foreignNet":-30,"institutionNet":2988,"personalNet":-2784,"priceChangePct":-0.1},"cum3y":{"foreignNet":-30,"institutionNet":2988,"personalNet":-2784,"priceChangePct":-0.1},"shortMonthly":[{"month":"2026-03","avgRatio":0.01,"maxRatio":0.01,"loanAmount":1},{"month":"2026-05","avgRatio":0,"maxRatio":0,"loanAmount":14}],"shortAvg1y":0,"shortMax1y":{"date":"2026-03-05","ratio":0.01}},"generatedAt":"2026-09-06T16:15:05.137Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/232080","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}