{"header":{"stockId":82578,"ticker":"290130","name":"RISE ESG사회책임투자","market":"KOSPI","sector":"기타","date":"2026-05-27","close":56670,"change":1920,"changePct":3.51,"turnover":1510,"volume":2657423,"marketCap":6964,"listedShares":14200000,"high52":67600,"low52":20845,"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":51,"institutionNet20":-101,"shortRatio":null,"loanAmount":null,"turnover20Avg":572},"prices":[{"date":"2025-11-14","close":21865},{"date":"2025-11-17","close":22535},{"date":"2025-11-18","close":21720},{"date":"2025-11-19","close":21545},{"date":"2025-11-20","close":21985},{"date":"2025-11-21","close":20900},{"date":"2025-11-24","close":21035},{"date":"2025-11-25","close":21205},{"date":"2025-11-26","close":21700},{"date":"2025-11-27","close":21910},{"date":"2025-11-28","close":21530},{"date":"2025-12-01","close":21620},{"date":"2025-12-02","close":22064},{"date":"2025-12-03","close":22054},{"date":"2025-12-04","close":22104},{"date":"2025-12-05","close":22487},{"date":"2025-12-08","close":22766},{"date":"2025-12-09","close":22597},{"date":"2025-12-10","close":22736},{"date":"2025-12-11","close":22397},{"date":"2025-12-12","close":22721},{"date":"2025-12-15","close":22208},{"date":"2025-12-16","close":21720},{"date":"2025-12-17","close":22148},{"date":"2025-12-18","close":22039},{"date":"2025-12-19","close":21939},{"date":"2025-12-22","close":22691},{"date":"2025-12-23","close":22681},{"date":"2025-12-24","close":22801},{"date":"2025-12-26","close":23134},{"date":"2025-12-29","close":23941},{"date":"2025-12-30","close":24046},{"date":"2026-01-02","close":24882},{"date":"2026-01-05","close":25963},{"date":"2026-01-06","close":26446},{"date":"2026-01-07","close":26640},{"date":"2026-01-08","close":26744},{"date":"2026-01-09","close":26665},{"date":"2026-01-12","close":26829},{"date":"2026-01-13","close":26949},{"date":"2026-01-14","close":27237},{"date":"2026-01-15","close":27496},{"date":"2026-01-16","close":27925},{"date":"2026-01-19","close":28203},{"date":"2026-01-20","close":27681},{"date":"2026-01-21","close":27855},{"date":"2026-01-22","close":28268},{"date":"2026-01-23","close":28652},{"date":"2026-01-26","close":28308},{"date":"2026-01-27","close":29493},{"date":"2026-01-28","close":30150},{"date":"2026-01-29","close":30409},{"date":"2026-01-30","close":30892},{"date":"2026-02-02","close":29045},{"date":"2026-02-03","close":31286},{"date":"2026-02-04","close":31575},{"date":"2026-02-05","close":29901},{"date":"2026-02-06","close":29867},{"date":"2026-02-09","close":31350},{"date":"2026-02-10","close":31251},{"date":"2026-02-11","close":31450},{"date":"2026-02-12","close":32496},{"date":"2026-02-13","close":32551},{"date":"2026-02-19","close":33447},{"date":"2026-02-20","close":34298},{"date":"2026-02-23","close":34537},{"date":"2026-02-24","close":35608},{"date":"2026-02-25","close":36395},{"date":"2026-02-26","close":38367},{"date":"2026-02-27","close":37669},{"date":"2026-03-03","close":34254},{"date":"2026-03-04","close":30210},{"date":"2026-03-05","close":33248},{"date":"2026-03-06","close":33058},{"date":"2026-03-09","close":30743},{"date":"2026-03-10","close":33019},{"date":"2026-03-11","close":33447},{"date":"2026-03-12","close":33148},{"date":"2026-03-13","close":32406},{"date":"2026-03-16","close":33243},{"date":"2026-03-17","close":33701},{"date":"2026-03-18","close":35947},{"date":"2026-03-19","close":34886},{"date":"2026-03-20","close":34856},{"date":"2026-03-23","close":32366},{"date":"2026-03-24","close":33616},{"date":"2026-03-25","close":34010},{"date":"2026-03-26","close":32481},{"date":"2026-03-27","close":32351},{"date":"2026-03-30","close":31206},{"date":"2026-03-31","close":29677},{"date":"2026-04-01","close":32605},{"date":"2026-04-02","close":30803},{"date":"2026-04-03","close":31893},{"date":"2026-04-06","close":32346},{"date":"2026-04-07","close":32944},{"date":"2026-04-08","close":35732},{"date":"2026-04-09","close":34752},{"date":"2026-04-10","close":35359},{"date":"2026-04-13","close":35050},{"date":"2026-04-14","close":36554},{"date":"2026-04-15","close":37480},{"date":"2026-04-16","close":38337},{"date":"2026-04-17","close":38038},{"date":"2026-04-20","close":38262},{"date":"2026-04-21","close":39457},{"date":"2026-04-22","close":39527},{"date":"2026-04-23","close":40020},{"date":"2026-04-24","close":39975},{"date":"2026-04-27","close":40931},{"date":"2026-04-28","close":41310},{"date":"2026-04-29","close":41585},{"date":"2026-04-30","close":41080},{"date":"2026-05-04","close":43805},{"date":"2026-05-06","close":47940},{"date":"2026-05-07","close":48755},{"date":"2026-05-08","close":49315},{"date":"2026-05-11","close":52490},{"date":"2026-05-12","close":51190},{"date":"2026-05-13","close":52895},{"date":"2026-05-14","close":53640},{"date":"2026-05-15","close":50275},{"date":"2026-05-18","close":50640},{"date":"2026-05-19","close":48805},{"date":"2026-05-20","close":48535},{"date":"2026-05-21","close":52805},{"date":"2026-05-22","close":53000},{"date":"2026-05-26","close":54750},{"date":"2026-05-27","close":56670},{"date":"2026-05-28","close":56700},{"date":"2026-05-29","close":58730},{"date":"2026-06-01","close":60970},{"date":"2026-06-02","close":60675},{"date":"2026-06-04","close":59990},{"date":"2026-06-05","close":56525},{"date":"2026-06-08","close":51875},{"date":"2026-06-09","close":56670},{"date":"2026-06-10","close":53730},{"date":"2026-06-11","close":54000},{"date":"2026-06-12","close":56335},{"date":"2026-06-15","close":59920},{"date":"2026-06-16","close":61300},{"date":"2026-06-17","close":62260},{"date":"2026-06-18","close":63730},{"date":"2026-06-19","close":65170},{"date":"2026-06-22","close":66480},{"date":"2026-06-23","close":59615},{"date":"2026-06-24","close":61120},{"date":"2026-06-25","close":65470},{"date":"2026-06-26","close":61070},{"date":"2026-06-29","close":60845},{"date":"2026-06-30","close":61730},{"date":"2026-07-01","close":60465},{"date":"2026-07-02","close":55035},{"date":"2026-07-03","close":58035},{"date":"2026-07-06","close":57195},{"date":"2026-07-07","close":53880},{"date":"2026-07-08","close":51180},{"date":"2026-07-09","close":52120},{"date":"2026-07-10","close":53050},{"date":"2026-07-13","close":47570},{"date":"2026-07-14","close":48020},{"date":"2026-07-15","close":51405},{"date":"2026-07-16","close":47695},{"date":"2026-07-20","close":45430},{"date":"2026-07-21","close":47185},{"date":"2026-07-22","close":47810},{"date":"2026-07-23","close":49775},{"date":"2026-07-24","close":46445},{"date":"2026-07-27","close":47070},{"date":"2026-07-28","close":41425},{"date":"2026-07-29","close":38600},{"date":"2026-07-30","close":37875},{"date":"2026-07-31","close":45775},{"date":"2026-08-03","close":43270},{"date":"2026-08-04","close":43800},{"date":"2026-08-05","close":45805},{"date":"2026-08-06","close":42905},{"date":"2026-08-07","close":42240},{"date":"2026-08-10","close":42390},{"date":"2026-08-11","close":42905},{"date":"2026-08-12","close":44565},{"date":"2026-08-13","close":46600},{"date":"2026-08-14","close":47740},{"date":"2026-08-18","close":47045},{"date":"2026-08-19","close":43900},{"date":"2026-08-20","close":47275},{"date":"2026-08-21","close":47860},{"date":"2026-08-24","close":46260},{"date":"2026-08-25","close":46405},{"date":"2026-08-26","close":46800},{"date":"2026-08-27","close":47415},{"date":"2026-08-28","close":46470},{"date":"2026-08-31","close":46675},{"date":"2026-09-01","close":46940},{"date":"2026-09-02","close":45005},{"date":"2026-09-03","close":44990},{"date":"2026-09-04","close":45960},{"date":"2026-09-07","close":48365},{"date":"2026-09-08","close":48275},{"date":"2026-09-09","close":49045},{"date":"2026-09-10","close":48995}],"flows":[{"date":"2026-05-27","close":56670,"changePct":3.51,"foreignNet":-24,"institutionNet":31,"personalNet":-8,"programNet":0},{"date":"2026-05-26","close":54750,"changePct":3.3,"foreignNet":68,"institutionNet":-69,"personalNet":1,"programNet":0},{"date":"2026-05-22","close":53000,"changePct":0.37,"foreignNet":-16,"institutionNet":13,"personalNet":2,"programNet":0},{"date":"2026-05-21","close":52805,"changePct":8.8,"foreignNet":15,"institutionNet":-9,"personalNet":-6,"programNet":0},{"date":"2026-05-20","close":48535,"changePct":-0.55,"foreignNet":-3,"institutionNet":-1,"personalNet":2,"programNet":0},{"date":"2026-05-19","close":48805,"changePct":-3.62,"foreignNet":-6,"institutionNet":5,"personalNet":1,"programNet":0},{"date":"2026-05-18","close":50640,"changePct":0.73,"foreignNet":28,"institutionNet":-29,"personalNet":0,"programNet":0},{"date":"2026-05-15","close":50275,"changePct":-6.27,"foreignNet":-4,"institutionNet":1,"personalNet":3,"programNet":0},{"date":"2026-05-14","close":53640,"changePct":1.41,"foreignNet":8,"institutionNet":-6,"personalNet":-4,"programNet":0},{"date":"2026-05-13","close":52895,"changePct":3.33,"foreignNet":-7,"institutionNet":5,"personalNet":1,"programNet":0},{"date":"2026-05-12","close":51190,"changePct":-2.48,"foreignNet":6,"institutionNet":-18,"personalNet":12,"programNet":0},{"date":"2026-05-11","close":52490,"changePct":6.44,"foreignNet":-9,"institutionNet":-17,"personalNet":26,"programNet":0},{"date":"2026-05-08","close":49315,"changePct":1.15,"foreignNet":6,"institutionNet":-8,"personalNet":2,"programNet":0},{"date":"2026-05-07","close":48755,"changePct":1.7,"foreignNet":-7,"institutionNet":-6,"personalNet":14,"programNet":0},{"date":"2026-05-06","close":47940,"changePct":9.44,"foreignNet":-5,"institutionNet":1,"personalNet":5,"programNet":0},{"date":"2026-05-04","close":43805,"changePct":6.63,"foreignNet":1,"institutionNet":7,"personalNet":-8,"programNet":0},{"date":"2026-04-30","close":41080,"changePct":-1.21,"foreignNet":-1,"institutionNet":0,"personalNet":1,"programNet":0},{"date":"2026-04-29","close":41585,"changePct":0.67,"foreignNet":-1,"institutionNet":2,"personalNet":-2,"programNet":0},{"date":"2026-04-28","close":41310,"changePct":0.92,"foreignNet":-1,"institutionNet":0,"personalNet":1,"programNet":0},{"date":"2026-04-27","close":40931,"changePct":2.39,"foreignNet":3,"institutionNet":-3,"personalNet":0,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":0,"institution":1},"longTerm":{"from":"2026-03-03","to":"2026-05-27","monthly":[{"month":"2026-03","foreignNet":3,"institutionNet":-16,"personalNet":12,"close":29677,"cumForeign":3,"cumInstitution":-16},{"month":"2026-04","foreignNet":8,"institutionNet":-1,"personalNet":-8,"close":41080,"cumForeign":12,"cumInstitution":-17},{"month":"2026-05","foreignNet":53,"institutionNet":-100,"personalNet":43,"close":56670,"cumForeign":65,"cumInstitution":-117}],"yearly":[{"year":2026,"foreignNet":65,"institutionNet":-117,"personalNet":47,"days":59}],"cum1y":{"foreignNet":65,"institutionNet":-117,"personalNet":47,"priceChangePct":64.8},"cum3y":{"foreignNet":65,"institutionNet":-117,"personalNet":47,"priceChangePct":64.8},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-10T11:58:05.382Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/290130","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}