{"header":{"stockId":82641,"ticker":"329200","name":"TIGER 리츠부동산인프라","market":"KOSPI","sector":"기타","date":"2026-05-26","close":4315,"change":40,"changePct":0.94,"turnover":358,"volume":8301072,"marketCap":15477,"listedShares":381700000,"high52":4796,"low52":3632,"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":30,"institutionNet20":-507,"shortRatio":null,"loanAmount":0,"turnover20Avg":462},"prices":[{"date":"2025-11-14","close":4256},{"date":"2025-11-17","close":4261},{"date":"2025-11-18","close":4251},{"date":"2025-11-19","close":4261},{"date":"2025-11-20","close":4271},{"date":"2025-11-21","close":4261},{"date":"2025-11-24","close":4271},{"date":"2025-11-25","close":4280},{"date":"2025-11-26","close":4305},{"date":"2025-11-27","close":4314},{"date":"2025-11-28","close":4310},{"date":"2025-12-01","close":4310},{"date":"2025-12-02","close":4298},{"date":"2025-12-03","close":4327},{"date":"2025-12-04","close":4351},{"date":"2025-12-05","close":4361},{"date":"2025-12-08","close":4361},{"date":"2025-12-09","close":4361},{"date":"2025-12-10","close":4375},{"date":"2025-12-11","close":4366},{"date":"2025-12-12","close":4337},{"date":"2025-12-15","close":4317},{"date":"2025-12-16","close":4269},{"date":"2025-12-17","close":4283},{"date":"2025-12-18","close":4254},{"date":"2025-12-19","close":4303},{"date":"2025-12-22","close":4288},{"date":"2025-12-23","close":4283},{"date":"2025-12-24","close":4298},{"date":"2025-12-26","close":4303},{"date":"2025-12-29","close":4282},{"date":"2025-12-30","close":4297},{"date":"2026-01-02","close":4340},{"date":"2026-01-05","close":4350},{"date":"2026-01-06","close":4365},{"date":"2026-01-07","close":4369},{"date":"2026-01-08","close":4365},{"date":"2026-01-09","close":4360},{"date":"2026-01-12","close":4340},{"date":"2026-01-13","close":4316},{"date":"2026-01-14","close":4336},{"date":"2026-01-15","close":4345},{"date":"2026-01-16","close":4369},{"date":"2026-01-19","close":4384},{"date":"2026-01-20","close":4403},{"date":"2026-01-21","close":4394},{"date":"2026-01-22","close":4394},{"date":"2026-01-23","close":4408},{"date":"2026-01-26","close":4398},{"date":"2026-01-27","close":4432},{"date":"2026-01-28","close":4428},{"date":"2026-01-29","close":4385},{"date":"2026-01-30","close":4361},{"date":"2026-02-02","close":4322},{"date":"2026-02-03","close":4346},{"date":"2026-02-04","close":4380},{"date":"2026-02-05","close":4370},{"date":"2026-02-06","close":4380},{"date":"2026-02-09","close":4380},{"date":"2026-02-10","close":4390},{"date":"2026-02-11","close":4409},{"date":"2026-02-12","close":4438},{"date":"2026-02-13","close":4448},{"date":"2026-02-19","close":4457},{"date":"2026-02-20","close":4472},{"date":"2026-02-23","close":4477},{"date":"2026-02-24","close":4481},{"date":"2026-02-25","close":4486},{"date":"2026-02-26","close":4506},{"date":"2026-02-27","close":4506},{"date":"2026-03-03","close":4423},{"date":"2026-03-04","close":4257},{"date":"2026-03-05","close":4423},{"date":"2026-03-06","close":4361},{"date":"2026-03-09","close":4313},{"date":"2026-03-10","close":4337},{"date":"2026-03-11","close":4366},{"date":"2026-03-12","close":4414},{"date":"2026-03-13","close":4443},{"date":"2026-03-16","close":4419},{"date":"2026-03-17","close":4424},{"date":"2026-03-18","close":4453},{"date":"2026-03-19","close":4443},{"date":"2026-03-20","close":4467},{"date":"2026-03-23","close":4404},{"date":"2026-03-24","close":4433},{"date":"2026-03-25","close":4458},{"date":"2026-03-26","close":4458},{"date":"2026-03-27","close":4482},{"date":"2026-03-30","close":4448},{"date":"2026-03-31","close":4428},{"date":"2026-04-01","close":4467},{"date":"2026-04-02","close":4472},{"date":"2026-04-03","close":4458},{"date":"2026-04-06","close":4454},{"date":"2026-04-07","close":4463},{"date":"2026-04-08","close":4482},{"date":"2026-04-09","close":4511},{"date":"2026-04-10","close":4550},{"date":"2026-04-13","close":4574},{"date":"2026-04-14","close":4608},{"date":"2026-04-15","close":4560},{"date":"2026-04-16","close":4584},{"date":"2026-04-17","close":4603},{"date":"2026-04-20","close":4627},{"date":"2026-04-21","close":4680},{"date":"2026-04-22","close":4738},{"date":"2026-04-23","close":4762},{"date":"2026-04-24","close":4782},{"date":"2026-04-27","close":4782},{"date":"2026-04-28","close":4753},{"date":"2026-04-29","close":4515},{"date":"2026-04-30","close":4529},{"date":"2026-05-04","close":4398},{"date":"2026-05-06","close":4214},{"date":"2026-05-07","close":4340},{"date":"2026-05-08","close":4398},{"date":"2026-05-11","close":4306},{"date":"2026-05-12","close":4199},{"date":"2026-05-13","close":4126},{"date":"2026-05-14","close":4214},{"date":"2026-05-15","close":4165},{"date":"2026-05-18","close":4122},{"date":"2026-05-19","close":4126},{"date":"2026-05-20","close":4058},{"date":"2026-05-21","close":4058},{"date":"2026-05-22","close":4151},{"date":"2026-05-26","close":4190},{"date":"2026-05-27","close":4180},{"date":"2026-05-28","close":4102},{"date":"2026-05-29","close":4014},{"date":"2026-06-01","close":3901},{"date":"2026-06-02","close":3862},{"date":"2026-06-04","close":3764},{"date":"2026-06-05","close":3774},{"date":"2026-06-08","close":3676},{"date":"2026-06-09","close":3759},{"date":"2026-06-10","close":3838},{"date":"2026-06-11","close":4058},{"date":"2026-06-12","close":3984},{"date":"2026-06-15","close":4033},{"date":"2026-06-16","close":4092},{"date":"2026-06-17","close":4146},{"date":"2026-06-18","close":4126},{"date":"2026-06-19","close":4004},{"date":"2026-06-22","close":3950},{"date":"2026-06-23","close":3896},{"date":"2026-06-24","close":3926},{"date":"2026-06-25","close":3960},{"date":"2026-06-26","close":3916},{"date":"2026-06-29","close":3921},{"date":"2026-06-30","close":3906},{"date":"2026-07-01","close":3916},{"date":"2026-07-02","close":3901},{"date":"2026-07-03","close":3945},{"date":"2026-07-06","close":4000},{"date":"2026-07-07","close":4059},{"date":"2026-07-08","close":4000},{"date":"2026-07-09","close":3950},{"date":"2026-07-10","close":3985},{"date":"2026-07-13","close":3940},{"date":"2026-07-14","close":3940},{"date":"2026-07-15","close":3940},{"date":"2026-07-16","close":3970},{"date":"2026-07-20","close":3950},{"date":"2026-07-21","close":3950},{"date":"2026-07-22","close":3955},{"date":"2026-07-23","close":3970},{"date":"2026-07-24","close":3975},{"date":"2026-07-27","close":4069},{"date":"2026-07-28","close":4000},{"date":"2026-07-29","close":3960},{"date":"2026-07-30","close":3985},{"date":"2026-07-31","close":3985},{"date":"2026-08-03","close":3965},{"date":"2026-08-04","close":3970},{"date":"2026-08-05","close":3995},{"date":"2026-08-06","close":3995},{"date":"2026-08-07","close":4025},{"date":"2026-08-10","close":4059},{"date":"2026-08-11","close":4109},{"date":"2026-08-12","close":4089},{"date":"2026-08-13","close":4044},{"date":"2026-08-14","close":4104},{"date":"2026-08-18","close":4084},{"date":"2026-08-19","close":4054},{"date":"2026-08-20","close":4049},{"date":"2026-08-21","close":4074},{"date":"2026-08-24","close":4084},{"date":"2026-08-25","close":4089},{"date":"2026-08-26","close":4069},{"date":"2026-08-27","close":4044},{"date":"2026-08-28","close":4070},{"date":"2026-08-31","close":4095},{"date":"2026-09-01","close":4065},{"date":"2026-09-02","close":4055},{"date":"2026-09-03","close":4055},{"date":"2026-09-04","close":4055}],"flows":[{"date":"2026-05-26","close":4315,"changePct":0.94,"foreignNet":-1,"institutionNet":-52,"personalNet":43,"programNet":0},{"date":"2026-05-22","close":4275,"changePct":2.27,"foreignNet":11,"institutionNet":-78,"personalNet":41,"programNet":0},{"date":"2026-05-21","close":4180,"changePct":0,"foreignNet":-14,"institutionNet":-40,"personalNet":53,"programNet":0},{"date":"2026-05-20","close":4180,"changePct":-1.65,"foreignNet":-1,"institutionNet":-25,"personalNet":22,"programNet":0},{"date":"2026-05-19","close":4250,"changePct":0.12,"foreignNet":4,"institutionNet":-15,"personalNet":9,"programNet":0},{"date":"2026-05-18","close":4245,"changePct":-1.05,"foreignNet":-25,"institutionNet":8,"personalNet":2,"programNet":0},{"date":"2026-05-15","close":4290,"changePct":-1.15,"foreignNet":43,"institutionNet":-78,"personalNet":56,"programNet":0},{"date":"2026-05-14","close":4340,"changePct":2.12,"foreignNet":-2,"institutionNet":-22,"personalNet":7,"programNet":0},{"date":"2026-05-13","close":4250,"changePct":-1.73,"foreignNet":-1,"institutionNet":2,"personalNet":21,"programNet":0},{"date":"2026-05-12","close":4325,"changePct":-2.48,"foreignNet":-1,"institutionNet":-20,"personalNet":28,"programNet":0},{"date":"2026-05-11","close":4435,"changePct":-2.1,"foreignNet":-8,"institutionNet":-12,"personalNet":46,"programNet":0},{"date":"2026-05-08","close":4530,"changePct":1.34,"foreignNet":1,"institutionNet":-22,"personalNet":14,"programNet":0},{"date":"2026-05-07","close":4470,"changePct":3,"foreignNet":5,"institutionNet":6,"personalNet":-9,"programNet":0},{"date":"2026-05-06","close":4340,"changePct":-4.19,"foreignNet":-2,"institutionNet":-29,"personalNet":20,"programNet":0},{"date":"2026-05-04","close":4530,"changePct":-2.89,"foreignNet":2,"institutionNet":23,"personalNet":-15,"programNet":0},{"date":"2026-04-30","close":4665,"changePct":0.32,"foreignNet":14,"institutionNet":-4,"personalNet":-85,"programNet":0},{"date":"2026-04-29","close":4650,"changePct":-5.01,"foreignNet":-1,"institutionNet":27,"personalNet":7,"programNet":0},{"date":"2026-04-28","close":4895,"changePct":-0.59,"foreignNet":3,"institutionNet":-46,"personalNet":39,"programNet":0},{"date":"2026-04-27","close":4924,"changePct":0,"foreignNet":1,"institutionNet":-80,"personalNet":72,"programNet":0},{"date":"2026-04-24","close":4924,"changePct":0.39,"foreignNet":2,"institutionNet":-50,"personalNet":47,"programNet":0}],"shortSale":[],"loan":[{"date":"2026-02-27","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-03-03","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-03-04","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-03-05","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-03-06","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-03-09","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-03-10","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-03-11","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-03-12","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-03-13","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-03-16","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-03-17","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-03-18","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-03-19","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-03-20","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-03-23","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-03-24","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-03-25","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-03-26","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-03-27","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-03-30","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-03-31","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-04-01","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-04-02","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-04-03","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-04-06","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-04-07","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-04-08","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-04-09","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-04-10","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-04-13","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-04-14","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-04-15","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-04-16","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-04-17","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-04-20","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-04-21","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-04-22","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-04-23","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-04-24","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-04-27","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-04-28","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-04-29","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-04-30","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-05-04","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-05-06","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-05-07","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-05-08","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-05-11","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-05-12","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-05-13","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-05-14","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-05-15","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-05-18","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-05-19","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-05-20","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-05-21","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-05-22","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-05-26","remainingAmount":0,"remainingQty":5158,"qtyChange":0},{"date":"2026-05-27","remainingAmount":0,"remainingQty":5158,"qtyChange":0}],"financials":[],"streak":{"foreign":0,"institution":0},"longTerm":{"from":"2026-03-03","to":"2026-05-26","monthly":[{"month":"2026-03","foreignNet":0,"institutionNet":-401,"personalNet":331,"close":4527,"cumForeign":0,"cumInstitution":-401},{"month":"2026-04","foreignNet":22,"institutionNet":-926,"personalNet":801,"close":4665,"cumForeign":23,"cumInstitution":-1327},{"month":"2026-05","foreignNet":9,"institutionNet":-355,"personalNet":338,"close":4315,"cumForeign":32,"cumInstitution":-1682}],"yearly":[{"year":2026,"foreignNet":32,"institutionNet":-1682,"personalNet":1471,"days":58}],"cum1y":{"foreignNet":32,"institutionNet":-1682,"personalNet":1471,"priceChangePct":-4.4},"cum3y":{"foreignNet":32,"institutionNet":-1682,"personalNet":1471,"priceChangePct":-4.4},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:14:16.442Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/329200","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}