{"header":{"stockId":82613,"ticker":"305540","name":"TIGER 2차전지테마","market":"KOSPI","sector":"기타","date":"2026-05-27","close":23290,"change":-1120,"changePct":-4.59,"turnover":247,"volume":1026145,"marketCap":9451,"listedShares":49900000,"high52":28500,"low52":14015,"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":22,"institutionNet20":208,"shortRatio":null,"loanAmount":0,"turnover20Avg":383},"prices":[{"date":"2025-11-14","close":19800},{"date":"2025-11-17","close":19665},{"date":"2025-11-18","close":18830},{"date":"2025-11-19","close":18655},{"date":"2025-11-20","close":18995},{"date":"2025-11-21","close":18230},{"date":"2025-11-24","close":17665},{"date":"2025-11-25","close":17760},{"date":"2025-11-26","close":19070},{"date":"2025-11-27","close":19005},{"date":"2025-11-28","close":18635},{"date":"2025-12-01","close":18890},{"date":"2025-12-02","close":18980},{"date":"2025-12-03","close":18960},{"date":"2025-12-04","close":18721},{"date":"2025-12-05","close":19015},{"date":"2025-12-08","close":19968},{"date":"2025-12-09","close":19938},{"date":"2025-12-10","close":19899},{"date":"2025-12-11","close":19449},{"date":"2025-12-12","close":19674},{"date":"2025-12-15","close":19594},{"date":"2025-12-16","close":18691},{"date":"2025-12-17","close":18756},{"date":"2025-12-18","close":17613},{"date":"2025-12-19","close":17628},{"date":"2025-12-22","close":17953},{"date":"2025-12-23","close":17808},{"date":"2025-12-24","close":17933},{"date":"2025-12-26","close":17673},{"date":"2025-12-29","close":17623},{"date":"2025-12-30","close":17024},{"date":"2026-01-02","close":16565},{"date":"2026-01-05","close":17019},{"date":"2026-01-06","close":17254},{"date":"2026-01-07","close":16965},{"date":"2026-01-08","close":16895},{"date":"2026-01-09","close":16675},{"date":"2026-01-12","close":17324},{"date":"2026-01-13","close":18387},{"date":"2026-01-14","close":17858},{"date":"2026-01-15","close":18117},{"date":"2026-01-16","close":17698},{"date":"2026-01-19","close":18392},{"date":"2026-01-20","close":18956},{"date":"2026-01-21","close":18576},{"date":"2026-01-22","close":20058},{"date":"2026-01-23","close":20073},{"date":"2026-01-26","close":20956},{"date":"2026-01-27","close":20981},{"date":"2026-01-28","close":22149},{"date":"2026-01-29","close":22104},{"date":"2026-01-30","close":21136},{"date":"2026-02-02","close":20203},{"date":"2026-02-03","close":20882},{"date":"2026-02-04","close":21485},{"date":"2026-02-05","close":21056},{"date":"2026-02-06","close":20258},{"date":"2026-02-09","close":20797},{"date":"2026-02-10","close":20817},{"date":"2026-02-11","close":20647},{"date":"2026-02-12","close":21286},{"date":"2026-02-13","close":20677},{"date":"2026-02-19","close":21894},{"date":"2026-02-20","close":21929},{"date":"2026-02-23","close":21575},{"date":"2026-02-24","close":22473},{"date":"2026-02-25","close":23182},{"date":"2026-02-26","close":23441},{"date":"2026-02-27","close":23900},{"date":"2026-03-03","close":21705},{"date":"2026-03-04","close":18357},{"date":"2026-03-05","close":20577},{"date":"2026-03-06","close":21251},{"date":"2026-03-09","close":20183},{"date":"2026-03-10","close":20607},{"date":"2026-03-11","close":20457},{"date":"2026-03-12","close":20472},{"date":"2026-03-13","close":19734},{"date":"2026-03-16","close":19425},{"date":"2026-03-17","close":19953},{"date":"2026-03-18","close":20492},{"date":"2026-03-19","close":19968},{"date":"2026-03-20","close":20033},{"date":"2026-03-23","close":18990},{"date":"2026-03-24","close":20043},{"date":"2026-03-25","close":20677},{"date":"2026-03-26","close":20193},{"date":"2026-03-27","close":20687},{"date":"2026-03-30","close":20847},{"date":"2026-03-31","close":20108},{"date":"2026-04-01","close":20956},{"date":"2026-04-02","close":20911},{"date":"2026-04-03","close":20902},{"date":"2026-04-06","close":21266},{"date":"2026-04-07","close":21540},{"date":"2026-04-08","close":22124},{"date":"2026-04-09","close":22319},{"date":"2026-04-10","close":22329},{"date":"2026-04-13","close":21949},{"date":"2026-04-14","close":21879},{"date":"2026-04-15","close":22094},{"date":"2026-04-16","close":22618},{"date":"2026-04-17","close":23336},{"date":"2026-04-20","close":23820},{"date":"2026-04-21","close":25911},{"date":"2026-04-22","close":26206},{"date":"2026-04-23","close":25512},{"date":"2026-04-24","close":25956},{"date":"2026-04-27","close":25672},{"date":"2026-04-28","close":26730},{"date":"2026-04-29","close":27320},{"date":"2026-04-30","close":26700},{"date":"2026-05-04","close":27780},{"date":"2026-05-06","close":28310},{"date":"2026-05-07","close":28500},{"date":"2026-05-08","close":28020},{"date":"2026-05-11","close":27440},{"date":"2026-05-12","close":25675},{"date":"2026-05-13","close":25300},{"date":"2026-05-14","close":25715},{"date":"2026-05-15","close":24350},{"date":"2026-05-18","close":24150},{"date":"2026-05-19","close":23010},{"date":"2026-05-20","close":22235},{"date":"2026-05-21","close":23600},{"date":"2026-05-22","close":24465},{"date":"2026-05-26","close":24410},{"date":"2026-05-27","close":23290},{"date":"2026-05-28","close":24495},{"date":"2026-05-29","close":25015},{"date":"2026-06-01","close":24305},{"date":"2026-06-02","close":23200},{"date":"2026-06-04","close":23325},{"date":"2026-06-05","close":22220},{"date":"2026-06-08","close":20130},{"date":"2026-06-09","close":20815},{"date":"2026-06-10","close":20370},{"date":"2026-06-11","close":20245},{"date":"2026-06-12","close":21605},{"date":"2026-06-15","close":22490},{"date":"2026-06-16","close":22285},{"date":"2026-06-17","close":22250},{"date":"2026-06-18","close":21265},{"date":"2026-06-19","close":21035},{"date":"2026-06-22","close":20505},{"date":"2026-06-23","close":18590},{"date":"2026-06-24","close":19225},{"date":"2026-06-25","close":18515},{"date":"2026-06-26","close":17410},{"date":"2026-06-29","close":19925},{"date":"2026-06-30","close":18725},{"date":"2026-07-01","close":18340},{"date":"2026-07-02","close":17870},{"date":"2026-07-03","close":18000},{"date":"2026-07-06","close":17695},{"date":"2026-07-07","close":17255},{"date":"2026-07-08","close":16315},{"date":"2026-07-09","close":16205},{"date":"2026-07-10","close":17085},{"date":"2026-07-13","close":16935},{"date":"2026-07-14","close":16415},{"date":"2026-07-15","close":17390},{"date":"2026-07-16","close":16845},{"date":"2026-07-20","close":15910},{"date":"2026-07-21","close":16040},{"date":"2026-07-22","close":16275},{"date":"2026-07-23","close":17650},{"date":"2026-07-24","close":16780},{"date":"2026-07-27","close":16660},{"date":"2026-07-28","close":15530},{"date":"2026-07-29","close":14695},{"date":"2026-07-30","close":15205},{"date":"2026-07-31","close":16135},{"date":"2026-08-03","close":15695},{"date":"2026-08-04","close":16340},{"date":"2026-08-05","close":16525},{"date":"2026-08-06","close":16670},{"date":"2026-08-07","close":17690},{"date":"2026-08-10","close":18405},{"date":"2026-08-11","close":17890},{"date":"2026-08-12","close":18060},{"date":"2026-08-13","close":18180},{"date":"2026-08-14","close":18795},{"date":"2026-08-18","close":17900},{"date":"2026-08-19","close":17920},{"date":"2026-08-20","close":18090},{"date":"2026-08-21","close":17360},{"date":"2026-08-24","close":18500},{"date":"2026-08-25","close":18280},{"date":"2026-08-26","close":18020},{"date":"2026-08-27","close":19010},{"date":"2026-08-28","close":19145},{"date":"2026-08-31","close":19655},{"date":"2026-09-01","close":19340},{"date":"2026-09-02","close":18425},{"date":"2026-09-03","close":18940},{"date":"2026-09-04","close":18925}],"flows":[{"date":"2026-05-27","close":23290,"changePct":-4.59,"foreignNet":10,"institutionNet":15,"personalNet":-34,"programNet":0},{"date":"2026-05-26","close":24410,"changePct":-0.22,"foreignNet":-1,"institutionNet":7,"personalNet":-5,"programNet":0},{"date":"2026-05-22","close":24465,"changePct":3.67,"foreignNet":-20,"institutionNet":15,"personalNet":3,"programNet":0},{"date":"2026-05-21","close":23600,"changePct":6.14,"foreignNet":5,"institutionNet":-2,"personalNet":-6,"programNet":0},{"date":"2026-05-20","close":22235,"changePct":-3.37,"foreignNet":5,"institutionNet":2,"personalNet":-6,"programNet":0},{"date":"2026-05-19","close":23010,"changePct":-4.72,"foreignNet":-1,"institutionNet":21,"personalNet":-14,"programNet":0},{"date":"2026-05-18","close":24150,"changePct":-0.82,"foreignNet":8,"institutionNet":20,"personalNet":-24,"programNet":0},{"date":"2026-05-15","close":24350,"changePct":-5.31,"foreignNet":-9,"institutionNet":24,"personalNet":-19,"programNet":0},{"date":"2026-05-14","close":25715,"changePct":1.64,"foreignNet":5,"institutionNet":4,"personalNet":-8,"programNet":0},{"date":"2026-05-13","close":25300,"changePct":-1.46,"foreignNet":16,"institutionNet":11,"personalNet":-29,"programNet":0},{"date":"2026-05-12","close":25675,"changePct":-6.43,"foreignNet":-9,"institutionNet":21,"personalNet":-17,"programNet":0},{"date":"2026-05-11","close":27440,"changePct":-2.07,"foreignNet":1,"institutionNet":19,"personalNet":-20,"programNet":0},{"date":"2026-05-08","close":28020,"changePct":-1.68,"foreignNet":-5,"institutionNet":-5,"personalNet":12,"programNet":0},{"date":"2026-05-07","close":28500,"changePct":0.67,"foreignNet":-19,"institutionNet":29,"personalNet":-8,"programNet":0},{"date":"2026-05-06","close":28310,"changePct":1.91,"foreignNet":16,"institutionNet":0,"personalNet":-16,"programNet":0},{"date":"2026-05-04","close":27780,"changePct":4.04,"foreignNet":27,"institutionNet":-11,"personalNet":-19,"programNet":0},{"date":"2026-04-30","close":26700,"changePct":-2.27,"foreignNet":-18,"institutionNet":4,"personalNet":14,"programNet":0},{"date":"2026-04-29","close":27320,"changePct":2.21,"foreignNet":-1,"institutionNet":5,"personalNet":-4,"programNet":0},{"date":"2026-04-28","close":26730,"changePct":4.12,"foreignNet":20,"institutionNet":22,"personalNet":-44,"programNet":0},{"date":"2026-04-27","close":25672,"changePct":-1.09,"foreignNet":-8,"institutionNet":7,"personalNet":1,"programNet":0}],"shortSale":[],"loan":[{"date":"2026-02-26","remainingAmount":0,"remainingQty":677,"qtyChange":0},{"date":"2026-02-27","remainingAmount":0,"remainingQty":677,"qtyChange":0},{"date":"2026-03-03","remainingAmount":0,"remainingQty":677,"qtyChange":0},{"date":"2026-03-04","remainingAmount":0,"remainingQty":677,"qtyChange":0},{"date":"2026-03-05","remainingAmount":0,"remainingQty":677,"qtyChange":0},{"date":"2026-03-06","remainingAmount":0,"remainingQty":677,"qtyChange":0},{"date":"2026-03-09","remainingAmount":0,"remainingQty":677,"qtyChange":0},{"date":"2026-03-10","remainingAmount":0,"remainingQty":677,"qtyChange":0},{"date":"2026-03-11","remainingAmount":0,"remainingQty":677,"qtyChange":0},{"date":"2026-03-12","remainingAmount":0,"remainingQty":677,"qtyChange":0},{"date":"2026-03-13","remainingAmount":0,"remainingQty":677,"qtyChange":0},{"date":"2026-03-16","remainingAmount":0,"remainingQty":677,"qtyChange":0},{"date":"2026-03-17","remainingAmount":0,"remainingQty":677,"qtyChange":0},{"date":"2026-03-18","remainingAmount":0,"remainingQty":541,"qtyChange":-136},{"date":"2026-03-19","remainingAmount":0,"remainingQty":541,"qtyChange":0},{"date":"2026-03-20","remainingAmount":0,"remainingQty":514,"qtyChange":-27},{"date":"2026-03-23","remainingAmount":0,"remainingQty":487,"qtyChange":-27},{"date":"2026-03-24","remainingAmount":0,"remainingQty":454,"qtyChange":-33},{"date":"2026-03-25","remainingAmount":0,"remainingQty":416,"qtyChange":-38},{"date":"2026-03-26","remainingAmount":0,"remainingQty":399,"qtyChange":-17},{"date":"2026-03-27","remainingAmount":0,"remainingQty":374,"qtyChange":-25},{"date":"2026-03-30","remainingAmount":0,"remainingQty":351,"qtyChange":-23},{"date":"2026-03-31","remainingAmount":0,"remainingQty":329,"qtyChange":-22},{"date":"2026-04-01","remainingAmount":0,"remainingQty":329,"qtyChange":0},{"date":"2026-04-02","remainingAmount":0,"remainingQty":329,"qtyChange":0},{"date":"2026-04-03","remainingAmount":0,"remainingQty":329,"qtyChange":0},{"date":"2026-04-06","remainingAmount":0,"remainingQty":329,"qtyChange":0},{"date":"2026-04-07","remainingAmount":0,"remainingQty":329,"qtyChange":0},{"date":"2026-04-08","remainingAmount":0,"remainingQty":329,"qtyChange":0},{"date":"2026-04-09","remainingAmount":0,"remainingQty":329,"qtyChange":0},{"date":"2026-04-10","remainingAmount":0,"remainingQty":329,"qtyChange":0},{"date":"2026-04-13","remainingAmount":0,"remainingQty":329,"qtyChange":0},{"date":"2026-04-14","remainingAmount":0,"remainingQty":329,"qtyChange":0},{"date":"2026-04-15","remainingAmount":0,"remainingQty":329,"qtyChange":0},{"date":"2026-04-16","remainingAmount":0,"remainingQty":329,"qtyChange":0},{"date":"2026-04-17","remainingAmount":0,"remainingQty":329,"qtyChange":0},{"date":"2026-04-20","remainingAmount":0,"remainingQty":329,"qtyChange":0},{"date":"2026-04-21","remainingAmount":0,"remainingQty":329,"qtyChange":0},{"date":"2026-04-22","remainingAmount":0,"remainingQty":329,"qtyChange":0},{"date":"2026-04-23","remainingAmount":0,"remainingQty":329,"qtyChange":0},{"date":"2026-04-24","remainingAmount":0,"remainingQty":329,"qtyChange":0},{"date":"2026-04-27","remainingAmount":0,"remainingQty":329,"qtyChange":0},{"date":"2026-04-28","remainingAmount":0,"remainingQty":329,"qtyChange":0},{"date":"2026-04-29","remainingAmount":0,"remainingQty":329,"qtyChange":0},{"date":"2026-04-30","remainingAmount":0,"remainingQty":329,"qtyChange":0},{"date":"2026-05-04","remainingAmount":0,"remainingQty":329,"qtyChange":0},{"date":"2026-05-06","remainingAmount":0,"remainingQty":329,"qtyChange":0},{"date":"2026-05-07","remainingAmount":0,"remainingQty":329,"qtyChange":0},{"date":"2026-05-08","remainingAmount":0,"remainingQty":329,"qtyChange":0},{"date":"2026-05-11","remainingAmount":0,"remainingQty":329,"qtyChange":0},{"date":"2026-05-12","remainingAmount":0,"remainingQty":329,"qtyChange":0},{"date":"2026-05-13","remainingAmount":0,"remainingQty":329,"qtyChange":0},{"date":"2026-05-14","remainingAmount":0,"remainingQty":329,"qtyChange":0},{"date":"2026-05-15","remainingAmount":0,"remainingQty":329,"qtyChange":0},{"date":"2026-05-18","remainingAmount":0,"remainingQty":329,"qtyChange":0},{"date":"2026-05-19","remainingAmount":0,"remainingQty":329,"qtyChange":0},{"date":"2026-05-20","remainingAmount":0,"remainingQty":329,"qtyChange":0},{"date":"2026-05-21","remainingAmount":0,"remainingQty":329,"qtyChange":0},{"date":"2026-05-22","remainingAmount":0,"remainingQty":329,"qtyChange":0},{"date":"2026-05-26","remainingAmount":0,"remainingQty":329,"qtyChange":0}],"financials":[],"streak":{"foreign":1,"institution":3},"longTerm":{"from":"2026-03-03","to":"2026-05-27","monthly":[{"month":"2026-03","foreignNet":5,"institutionNet":617,"personalNet":-575,"close":20108,"cumForeign":5,"cumInstitution":617},{"month":"2026-04","foreignNet":-6,"institutionNet":121,"personalNet":-117,"close":26700,"cumForeign":-1,"cumInstitution":739},{"month":"2026-05","foreignNet":31,"institutionNet":168,"personalNet":-212,"close":23290,"cumForeign":29,"cumInstitution":907}],"yearly":[{"year":2026,"foreignNet":29,"institutionNet":907,"personalNet":-904,"days":59}],"cum1y":{"foreignNet":29,"institutionNet":907,"personalNet":-904,"priceChangePct":7.1},"cum3y":{"foreignNet":29,"institutionNet":907,"personalNet":-904,"priceChangePct":7.1},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:15:05.553Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/305540","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}