{"header":{"stockId":82614,"ticker":"305720","name":"KODEX 2차전지산업","market":"KOSPI","sector":"기타","date":"2026-05-27","close":19050,"change":-745,"changePct":-3.76,"turnover":774,"volume":3954805,"marketCap":17207,"listedShares":116500000,"high52":22860,"low52":11055,"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":-26,"institutionNet20":229,"shortRatio":0,"loanAmount":280,"turnover20Avg":1926},"prices":[{"date":"2025-11-14","close":16055},{"date":"2025-11-17","close":16025},{"date":"2025-11-18","close":15295},{"date":"2025-11-19","close":15130},{"date":"2025-11-20","close":15410},{"date":"2025-11-21","close":14700},{"date":"2025-11-24","close":14305},{"date":"2025-11-25","close":14365},{"date":"2025-11-26","close":15395},{"date":"2025-11-27","close":15355},{"date":"2025-11-28","close":15135},{"date":"2025-12-01","close":15315},{"date":"2025-12-02","close":15384},{"date":"2025-12-03","close":15429},{"date":"2025-12-04","close":15224},{"date":"2025-12-05","close":15509},{"date":"2025-12-08","close":16278},{"date":"2025-12-09","close":16263},{"date":"2025-12-10","close":16218},{"date":"2025-12-11","close":15958},{"date":"2025-12-12","close":16073},{"date":"2025-12-15","close":16028},{"date":"2025-12-16","close":15189},{"date":"2025-12-17","close":15314},{"date":"2025-12-18","close":14295},{"date":"2025-12-19","close":14310},{"date":"2025-12-22","close":14549},{"date":"2025-12-23","close":14454},{"date":"2025-12-24","close":14589},{"date":"2025-12-26","close":14345},{"date":"2025-12-29","close":14325},{"date":"2025-12-30","close":13835},{"date":"2026-01-02","close":13485},{"date":"2026-01-05","close":13840},{"date":"2026-01-06","close":14020},{"date":"2026-01-07","close":13785},{"date":"2026-01-08","close":13670},{"date":"2026-01-09","close":13545},{"date":"2026-01-12","close":14090},{"date":"2026-01-13","close":14919},{"date":"2026-01-14","close":14514},{"date":"2026-01-15","close":14744},{"date":"2026-01-16","close":14370},{"date":"2026-01-19","close":14969},{"date":"2026-01-20","close":15314},{"date":"2026-01-21","close":15089},{"date":"2026-01-22","close":16338},{"date":"2026-01-23","close":16308},{"date":"2026-01-26","close":17083},{"date":"2026-01-27","close":17148},{"date":"2026-01-28","close":18262},{"date":"2026-01-29","close":18172},{"date":"2026-01-30","close":17357},{"date":"2026-02-02","close":16508},{"date":"2026-02-03","close":17188},{"date":"2026-02-04","close":17612},{"date":"2026-02-05","close":17173},{"date":"2026-02-06","close":16548},{"date":"2026-02-09","close":17038},{"date":"2026-02-10","close":16973},{"date":"2026-02-11","close":16898},{"date":"2026-02-12","close":17402},{"date":"2026-02-13","close":16958},{"date":"2026-02-19","close":17877},{"date":"2026-02-20","close":17847},{"date":"2026-02-23","close":17552},{"date":"2026-02-24","close":18302},{"date":"2026-02-25","close":18926},{"date":"2026-02-26","close":19131},{"date":"2026-02-27","close":19416},{"date":"2026-03-03","close":17647},{"date":"2026-03-04","close":15024},{"date":"2026-03-05","close":16713},{"date":"2026-03-06","close":17203},{"date":"2026-03-09","close":16423},{"date":"2026-03-10","close":16743},{"date":"2026-03-11","close":16798},{"date":"2026-03-12","close":16748},{"date":"2026-03-13","close":16173},{"date":"2026-03-16","close":15923},{"date":"2026-03-17","close":16218},{"date":"2026-03-18","close":16703},{"date":"2026-03-19","close":16323},{"date":"2026-03-20","close":16328},{"date":"2026-03-23","close":15499},{"date":"2026-03-24","close":16373},{"date":"2026-03-25","close":16773},{"date":"2026-03-26","close":16653},{"date":"2026-03-27","close":16858},{"date":"2026-03-30","close":17048},{"date":"2026-03-31","close":16493},{"date":"2026-04-01","close":17248},{"date":"2026-04-02","close":16913},{"date":"2026-04-03","close":16998},{"date":"2026-04-06","close":17437},{"date":"2026-04-07","close":17522},{"date":"2026-04-08","close":17942},{"date":"2026-04-09","close":18167},{"date":"2026-04-10","close":18107},{"date":"2026-04-13","close":17677},{"date":"2026-04-14","close":17682},{"date":"2026-04-15","close":17932},{"date":"2026-04-16","close":18227},{"date":"2026-04-17","close":18766},{"date":"2026-04-20","close":19176},{"date":"2026-04-21","close":21145},{"date":"2026-04-22","close":21390},{"date":"2026-04-23","close":20550},{"date":"2026-04-24","close":20995},{"date":"2026-04-27","close":20840},{"date":"2026-04-28","close":21560},{"date":"2026-04-29","close":21995},{"date":"2026-04-30","close":21450},{"date":"2026-05-04","close":22260},{"date":"2026-05-06","close":22790},{"date":"2026-05-07","close":22700},{"date":"2026-05-08","close":22410},{"date":"2026-05-11","close":21960},{"date":"2026-05-12","close":20515},{"date":"2026-05-13","close":20200},{"date":"2026-05-14","close":20605},{"date":"2026-05-15","close":19525},{"date":"2026-05-18","close":19270},{"date":"2026-05-19","close":18450},{"date":"2026-05-20","close":17775},{"date":"2026-05-21","close":18915},{"date":"2026-05-22","close":19675},{"date":"2026-05-26","close":19795},{"date":"2026-05-27","close":19050},{"date":"2026-05-28","close":20030},{"date":"2026-05-29","close":20285},{"date":"2026-06-01","close":19750},{"date":"2026-06-02","close":18850},{"date":"2026-06-04","close":18830},{"date":"2026-06-05","close":17925},{"date":"2026-06-08","close":16280},{"date":"2026-06-09","close":16775},{"date":"2026-06-10","close":16335},{"date":"2026-06-11","close":16375},{"date":"2026-06-12","close":17200},{"date":"2026-06-15","close":18245},{"date":"2026-06-16","close":18005},{"date":"2026-06-17","close":17850},{"date":"2026-06-18","close":17055},{"date":"2026-06-19","close":16935},{"date":"2026-06-22","close":16575},{"date":"2026-06-23","close":15100},{"date":"2026-06-24","close":15470},{"date":"2026-06-25","close":14820},{"date":"2026-06-26","close":13990},{"date":"2026-06-29","close":16050},{"date":"2026-06-30","close":15055},{"date":"2026-07-01","close":14615},{"date":"2026-07-02","close":14200},{"date":"2026-07-03","close":14395},{"date":"2026-07-06","close":14105},{"date":"2026-07-07","close":13595},{"date":"2026-07-08","close":12870},{"date":"2026-07-09","close":12850},{"date":"2026-07-10","close":13615},{"date":"2026-07-13","close":13435},{"date":"2026-07-14","close":13010},{"date":"2026-07-15","close":13825},{"date":"2026-07-16","close":13450},{"date":"2026-07-20","close":12715},{"date":"2026-07-21","close":12790},{"date":"2026-07-22","close":12805},{"date":"2026-07-23","close":14025},{"date":"2026-07-24","close":13275},{"date":"2026-07-27","close":13315},{"date":"2026-07-28","close":12210},{"date":"2026-07-29","close":11615},{"date":"2026-07-30","close":12055},{"date":"2026-07-31","close":12785},{"date":"2026-08-03","close":12305},{"date":"2026-08-04","close":13010},{"date":"2026-08-05","close":13120},{"date":"2026-08-06","close":13240},{"date":"2026-08-07","close":14000},{"date":"2026-08-10","close":14590},{"date":"2026-08-11","close":14180},{"date":"2026-08-12","close":14300},{"date":"2026-08-13","close":14430},{"date":"2026-08-14","close":14850},{"date":"2026-08-18","close":14220},{"date":"2026-08-19","close":14195},{"date":"2026-08-20","close":14310},{"date":"2026-08-21","close":13705},{"date":"2026-08-24","close":14560},{"date":"2026-08-25","close":14465},{"date":"2026-08-26","close":14300},{"date":"2026-08-27","close":15135},{"date":"2026-08-28","close":15110},{"date":"2026-08-31","close":15505},{"date":"2026-09-01","close":15285},{"date":"2026-09-02","close":14490},{"date":"2026-09-03","close":14770},{"date":"2026-09-04","close":14860}],"flows":[{"date":"2026-05-27","close":19050,"changePct":-3.76,"foreignNet":0,"institutionNet":45,"personalNet":-44,"programNet":0},{"date":"2026-05-26","close":19795,"changePct":0.61,"foreignNet":-17,"institutionNet":8,"personalNet":-10,"programNet":0},{"date":"2026-05-22","close":19675,"changePct":4.02,"foreignNet":3,"institutionNet":-7,"personalNet":5,"programNet":0},{"date":"2026-05-21","close":18915,"changePct":6.41,"foreignNet":2,"institutionNet":-28,"personalNet":30,"programNet":0},{"date":"2026-05-20","close":17775,"changePct":-3.66,"foreignNet":-2,"institutionNet":8,"personalNet":-18,"programNet":0},{"date":"2026-05-19","close":18450,"changePct":-4.26,"foreignNet":-47,"institutionNet":41,"personalNet":8,"programNet":0},{"date":"2026-05-18","close":19270,"changePct":-1.31,"foreignNet":26,"institutionNet":12,"personalNet":-34,"programNet":0},{"date":"2026-05-15","close":19525,"changePct":-5.24,"foreignNet":19,"institutionNet":-6,"personalNet":-24,"programNet":0},{"date":"2026-05-14","close":20605,"changePct":2,"foreignNet":15,"institutionNet":-13,"personalNet":8,"programNet":0},{"date":"2026-05-13","close":20200,"changePct":-1.54,"foreignNet":-4,"institutionNet":43,"personalNet":-35,"programNet":0},{"date":"2026-05-12","close":20515,"changePct":-6.58,"foreignNet":-22,"institutionNet":115,"personalNet":-92,"programNet":0},{"date":"2026-05-11","close":21960,"changePct":-2.01,"foreignNet":-10,"institutionNet":58,"personalNet":-57,"programNet":0},{"date":"2026-05-08","close":22410,"changePct":-1.28,"foreignNet":-28,"institutionNet":35,"personalNet":12,"programNet":0},{"date":"2026-05-07","close":22700,"changePct":-0.39,"foreignNet":-11,"institutionNet":-3,"personalNet":8,"programNet":0},{"date":"2026-05-06","close":22790,"changePct":2.38,"foreignNet":26,"institutionNet":-38,"personalNet":-1,"programNet":0},{"date":"2026-05-04","close":22260,"changePct":3.78,"foreignNet":57,"institutionNet":-47,"personalNet":-23,"programNet":0},{"date":"2026-04-30","close":21450,"changePct":-2.48,"foreignNet":-102,"institutionNet":78,"personalNet":35,"programNet":0},{"date":"2026-04-29","close":21995,"changePct":2.02,"foreignNet":34,"institutionNet":-26,"personalNet":-20,"programNet":0},{"date":"2026-04-28","close":21560,"changePct":3.45,"foreignNet":63,"institutionNet":-46,"personalNet":-30,"programNet":0},{"date":"2026-04-27","close":20840,"changePct":-0.73,"foreignNet":-28,"institutionNet":0,"personalNet":40,"programNet":0}],"shortSale":[{"date":"2025-12-19","ratio":0,"value":0},{"date":"2025-12-30","ratio":0,"value":0},{"date":"2026-01-22","ratio":0,"value":0},{"date":"2026-01-26","ratio":0,"value":0},{"date":"2026-01-29","ratio":0,"value":0},{"date":"2026-01-30","ratio":0,"value":0},{"date":"2026-02-02","ratio":0,"value":0},{"date":"2026-02-05","ratio":0,"value":0},{"date":"2026-02-25","ratio":0,"value":0},{"date":"2026-03-10","ratio":0,"value":0},{"date":"2026-04-17","ratio":0,"value":0},{"date":"2026-04-21","ratio":0,"value":0},{"date":"2026-04-22","ratio":0,"value":0}],"loan":[{"date":"2026-02-27","remainingAmount":138,"remainingQty":711171,"qtyChange":-3000000},{"date":"2026-03-03","remainingAmount":655,"remainingQty":3711171,"qtyChange":3000000},{"date":"2026-03-04","remainingAmount":107,"remainingQty":711171,"qtyChange":-3000000},{"date":"2026-03-05","remainingAmount":119,"remainingQty":711171,"qtyChange":0},{"date":"2026-03-06","remainingAmount":122,"remainingQty":711171,"qtyChange":0},{"date":"2026-03-09","remainingAmount":117,"remainingQty":711171,"qtyChange":0},{"date":"2026-03-10","remainingAmount":119,"remainingQty":711171,"qtyChange":0},{"date":"2026-03-11","remainingAmount":120,"remainingQty":711171,"qtyChange":0},{"date":"2026-03-12","remainingAmount":119,"remainingQty":711545,"qtyChange":374},{"date":"2026-03-13","remainingAmount":115,"remainingQty":711545,"qtyChange":0},{"date":"2026-03-16","remainingAmount":113,"remainingQty":711171,"qtyChange":-374},{"date":"2026-03-17","remainingAmount":115,"remainingQty":711171,"qtyChange":0},{"date":"2026-03-18","remainingAmount":119,"remainingQty":711137,"qtyChange":-34},{"date":"2026-03-19","remainingAmount":116,"remainingQty":711137,"qtyChange":0},{"date":"2026-03-20","remainingAmount":345,"remainingQty":2111137,"qtyChange":1400000},{"date":"2026-03-23","remainingAmount":327,"remainingQty":2111133,"qtyChange":-4},{"date":"2026-03-24","remainingAmount":346,"remainingQty":2111133,"qtyChange":0},{"date":"2026-03-25","remainingAmount":235,"remainingQty":1401126,"qtyChange":-710007},{"date":"2026-03-26","remainingAmount":352,"remainingQty":2111125,"qtyChange":709999},{"date":"2026-03-27","remainingAmount":356,"remainingQty":2111123,"qtyChange":-2},{"date":"2026-03-30","remainingAmount":360,"remainingQty":2111120,"qtyChange":-3},{"date":"2026-03-31","remainingAmount":348,"remainingQty":2111118,"qtyChange":-2},{"date":"2026-04-01","remainingAmount":364,"remainingQty":2111118,"qtyChange":0},{"date":"2026-04-02","remainingAmount":357,"remainingQty":2111118,"qtyChange":0},{"date":"2026-04-03","remainingAmount":359,"remainingQty":2111118,"qtyChange":0},{"date":"2026-04-06","remainingAmount":368,"remainingQty":2111118,"qtyChange":0},{"date":"2026-04-07","remainingAmount":370,"remainingQty":2111118,"qtyChange":0},{"date":"2026-04-08","remainingAmount":379,"remainingQty":2111118,"qtyChange":0},{"date":"2026-04-09","remainingAmount":384,"remainingQty":2111118,"qtyChange":0},{"date":"2026-04-10","remainingAmount":383,"remainingQty":2111118,"qtyChange":0},{"date":"2026-04-13","remainingAmount":373,"remainingQty":2111118,"qtyChange":0},{"date":"2026-04-14","remainingAmount":374,"remainingQty":2111118,"qtyChange":0},{"date":"2026-04-15","remainingAmount":379,"remainingQty":2111118,"qtyChange":0},{"date":"2026-04-16","remainingAmount":385,"remainingQty":2111486,"qtyChange":368},{"date":"2026-04-17","remainingAmount":472,"remainingQty":2511486,"qtyChange":400000},{"date":"2026-04-20","remainingAmount":213,"remainingQty":1111486,"qtyChange":-1400000},{"date":"2026-04-21","remainingAmount":235,"remainingQty":1111486,"qtyChange":0},{"date":"2026-04-22","remainingAmount":249,"remainingQty":1161486,"qtyChange":50000},{"date":"2026-04-23","remainingAmount":239,"remainingQty":1161486,"qtyChange":0},{"date":"2026-04-24","remainingAmount":404,"remainingQty":1921486,"qtyChange":760000},{"date":"2026-04-27","remainingAmount":401,"remainingQty":1921486,"qtyChange":0},{"date":"2026-04-28","remainingAmount":415,"remainingQty":1921486,"qtyChange":0},{"date":"2026-04-29","remainingAmount":99,"remainingQty":451486,"qtyChange":-1470000},{"date":"2026-04-30","remainingAmount":97,"remainingQty":451486,"qtyChange":0},{"date":"2026-05-04","remainingAmount":101,"remainingQty":451486,"qtyChange":0},{"date":"2026-05-06","remainingAmount":347,"remainingQty":1521486,"qtyChange":1070000},{"date":"2026-05-07","remainingAmount":334,"remainingQty":1471486,"qtyChange":-50000},{"date":"2026-05-08","remainingAmount":330,"remainingQty":1471486,"qtyChange":0},{"date":"2026-05-11","remainingAmount":323,"remainingQty":1471486,"qtyChange":0},{"date":"2026-05-12","remainingAmount":302,"remainingQty":1471486,"qtyChange":0},{"date":"2026-05-13","remainingAmount":297,"remainingQty":1471486,"qtyChange":0},{"date":"2026-05-14","remainingAmount":303,"remainingQty":1471486,"qtyChange":0},{"date":"2026-05-15","remainingAmount":287,"remainingQty":1471486,"qtyChange":0},{"date":"2026-05-18","remainingAmount":284,"remainingQty":1471486,"qtyChange":0},{"date":"2026-05-19","remainingAmount":87,"remainingQty":471486,"qtyChange":-1000000},{"date":"2026-05-20","remainingAmount":0,"remainingQty":1486,"qtyChange":-470000},{"date":"2026-05-21","remainingAmount":0,"remainingQty":1486,"qtyChange":0},{"date":"2026-05-22","remainingAmount":0,"remainingQty":1486,"qtyChange":0},{"date":"2026-05-26","remainingAmount":0,"remainingQty":1486,"qtyChange":0},{"date":"2026-05-27","remainingAmount":280,"remainingQty":1471486,"qtyChange":1470000}],"financials":[],"streak":{"foreign":0,"institution":2},"longTerm":{"from":"2026-03-03","to":"2026-05-27","monthly":[{"month":"2026-03","foreignNet":-26,"institutionNet":-120,"personalNet":156,"close":16493,"cumForeign":-26,"cumInstitution":-120},{"month":"2026-04","foreignNet":-34,"institutionNet":-176,"personalNet":179,"close":21450,"cumForeign":-61,"cumInstitution":-296},{"month":"2026-05","foreignNet":5,"institutionNet":224,"personalNet":-267,"close":19050,"cumForeign":-56,"cumInstitution":-72}],"yearly":[{"year":2026,"foreignNet":-56,"institutionNet":-72,"personalNet":68,"days":59}],"cum1y":{"foreignNet":-56,"institutionNet":-72,"personalNet":68,"priceChangePct":7.9},"cum3y":{"foreignNet":-56,"institutionNet":-72,"personalNet":68,"priceChangePct":7.9},"shortMonthly":[{"month":"2025-12","avgRatio":0,"maxRatio":0,"loanAmount":0},{"month":"2026-01","avgRatio":0,"maxRatio":0,"loanAmount":521},{"month":"2026-02","avgRatio":0,"maxRatio":0,"loanAmount":138},{"month":"2026-03","avgRatio":0,"maxRatio":0,"loanAmount":348},{"month":"2026-04","avgRatio":0,"maxRatio":0,"loanAmount":97}],"shortAvg1y":0,"shortMax1y":{"date":"2025-12-19","ratio":0}},"generatedAt":"2026-09-06T16:15:31.610Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/305720","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}