{"header":{"stockId":82692,"ticker":"367760","name":"RISE 네트워크인프라","market":"KOSPI","sector":"기타","date":"2026-05-26","close":74845,"change":7285,"changePct":10.78,"turnover":1490,"volume":2010526,"marketCap":6932,"listedShares":11700000,"high52":92940,"low52":19100,"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":46,"institutionNet20":-604,"shortRatio":null,"loanAmount":null,"turnover20Avg":1247},"prices":[{"date":"2025-11-14","close":19775},{"date":"2025-11-17","close":20925},{"date":"2025-11-18","close":19925},{"date":"2025-11-19","close":20080},{"date":"2025-11-20","close":20600},{"date":"2025-11-21","close":19440},{"date":"2025-11-24","close":19610},{"date":"2025-11-25","close":20680},{"date":"2025-11-26","close":21095},{"date":"2025-11-27","close":21580},{"date":"2025-11-28","close":21255},{"date":"2025-12-01","close":21085},{"date":"2025-12-02","close":21505},{"date":"2025-12-03","close":21855},{"date":"2025-12-04","close":21850},{"date":"2025-12-05","close":21945},{"date":"2025-12-08","close":22404},{"date":"2025-12-09","close":22374},{"date":"2025-12-10","close":22724},{"date":"2025-12-11","close":22589},{"date":"2025-12-12","close":22419},{"date":"2025-12-15","close":21755},{"date":"2025-12-16","close":21036},{"date":"2025-12-17","close":21555},{"date":"2025-12-18","close":21276},{"date":"2025-12-19","close":21485},{"date":"2025-12-22","close":21815},{"date":"2025-12-23","close":21710},{"date":"2025-12-24","close":21650},{"date":"2025-12-26","close":22000},{"date":"2025-12-29","close":22604},{"date":"2025-12-30","close":22609},{"date":"2026-01-02","close":23693},{"date":"2026-01-05","close":24287},{"date":"2026-01-06","close":24492},{"date":"2026-01-07","close":24482},{"date":"2026-01-08","close":24637},{"date":"2026-01-09","close":24302},{"date":"2026-01-12","close":24487},{"date":"2026-01-13","close":24842},{"date":"2026-01-14","close":24931},{"date":"2026-01-15","close":25301},{"date":"2026-01-16","close":25641},{"date":"2026-01-19","close":25506},{"date":"2026-01-20","close":25036},{"date":"2026-01-21","close":24837},{"date":"2026-01-22","close":25496},{"date":"2026-01-23","close":25616},{"date":"2026-01-26","close":25641},{"date":"2026-01-27","close":26425},{"date":"2026-01-28","close":27494},{"date":"2026-01-29","close":27539},{"date":"2026-01-30","close":28243},{"date":"2026-02-02","close":26719},{"date":"2026-02-03","close":28687},{"date":"2026-02-04","close":29037},{"date":"2026-02-05","close":27608},{"date":"2026-02-06","close":27299},{"date":"2026-02-09","close":28423},{"date":"2026-02-10","close":28318},{"date":"2026-02-11","close":28373},{"date":"2026-02-12","close":29227},{"date":"2026-02-13","close":28907},{"date":"2026-02-19","close":30330},{"date":"2026-02-20","close":31100},{"date":"2026-02-23","close":32288},{"date":"2026-02-24","close":33612},{"date":"2026-02-25","close":34331},{"date":"2026-02-26","close":36319},{"date":"2026-02-27","close":35794},{"date":"2026-03-03","close":32748},{"date":"2026-03-04","close":28767},{"date":"2026-03-05","close":32009},{"date":"2026-03-06","close":32543},{"date":"2026-03-09","close":29821},{"date":"2026-03-10","close":32578},{"date":"2026-03-11","close":33062},{"date":"2026-03-12","close":32783},{"date":"2026-03-13","close":32148},{"date":"2026-03-16","close":32843},{"date":"2026-03-17","close":33692},{"date":"2026-03-18","close":35879},{"date":"2026-03-19","close":35874},{"date":"2026-03-20","close":35565},{"date":"2026-03-23","close":33162},{"date":"2026-03-24","close":34166},{"date":"2026-03-25","close":35010},{"date":"2026-03-26","close":33652},{"date":"2026-03-27","close":33187},{"date":"2026-03-30","close":31999},{"date":"2026-03-31","close":30166},{"date":"2026-04-01","close":33612},{"date":"2026-04-02","close":31889},{"date":"2026-04-03","close":33672},{"date":"2026-04-06","close":33941},{"date":"2026-04-07","close":34316},{"date":"2026-04-08","close":37452},{"date":"2026-04-09","close":36853},{"date":"2026-04-10","close":38591},{"date":"2026-04-13","close":38816},{"date":"2026-04-14","close":40005},{"date":"2026-04-15","close":41153},{"date":"2026-04-16","close":41683},{"date":"2026-04-17","close":42282},{"date":"2026-04-20","close":43246},{"date":"2026-04-21","close":45374},{"date":"2026-04-22","close":47331},{"date":"2026-04-23","close":46857},{"date":"2026-04-24","close":47371},{"date":"2026-04-27","close":47891},{"date":"2026-04-28","close":48979},{"date":"2026-04-29","close":48400},{"date":"2026-04-30","close":48275},{"date":"2026-05-04","close":51630},{"date":"2026-05-06","close":54550},{"date":"2026-05-07","close":55650},{"date":"2026-05-08","close":55550},{"date":"2026-05-11","close":58330},{"date":"2026-05-12","close":58395},{"date":"2026-05-13","close":61120},{"date":"2026-05-14","close":61885},{"date":"2026-05-15","close":59085},{"date":"2026-05-18","close":60020},{"date":"2026-05-19","close":58070},{"date":"2026-05-20","close":59045},{"date":"2026-05-21","close":64910},{"date":"2026-05-22","close":67560},{"date":"2026-05-26","close":74845},{"date":"2026-05-27","close":76765},{"date":"2026-05-28","close":80630},{"date":"2026-05-29","close":88015},{"date":"2026-06-01","close":89300},{"date":"2026-06-02","close":83730},{"date":"2026-06-04","close":81535},{"date":"2026-06-05","close":78395},{"date":"2026-06-08","close":72710},{"date":"2026-06-09","close":80805},{"date":"2026-06-10","close":76115},{"date":"2026-06-11","close":76830},{"date":"2026-06-12","close":76485},{"date":"2026-06-15","close":83315},{"date":"2026-06-16","close":84105},{"date":"2026-06-17","close":85885},{"date":"2026-06-18","close":88720},{"date":"2026-06-19","close":88815},{"date":"2026-06-22","close":89055},{"date":"2026-06-23","close":79825},{"date":"2026-06-24","close":80315},{"date":"2026-06-25","close":83650},{"date":"2026-06-26","close":79925},{"date":"2026-06-29","close":79160},{"date":"2026-06-30","close":82265},{"date":"2026-07-01","close":80770},{"date":"2026-07-02","close":72275},{"date":"2026-07-03","close":75230},{"date":"2026-07-06","close":72930},{"date":"2026-07-07","close":67615},{"date":"2026-07-08","close":62600},{"date":"2026-07-09","close":63900},{"date":"2026-07-10","close":66755},{"date":"2026-07-13","close":58260},{"date":"2026-07-14","close":58140},{"date":"2026-07-15","close":63585},{"date":"2026-07-16","close":58140},{"date":"2026-07-20","close":55205},{"date":"2026-07-21","close":57295},{"date":"2026-07-22","close":58015},{"date":"2026-07-23","close":61070},{"date":"2026-07-24","close":56350},{"date":"2026-07-27","close":56740},{"date":"2026-07-28","close":48480},{"date":"2026-07-29","close":44505},{"date":"2026-07-30","close":41350},{"date":"2026-07-31","close":53755},{"date":"2026-08-03","close":50525},{"date":"2026-08-04","close":51275},{"date":"2026-08-05","close":55785},{"date":"2026-08-06","close":51450},{"date":"2026-08-07","close":51310},{"date":"2026-08-10","close":52870},{"date":"2026-08-11","close":53135},{"date":"2026-08-12","close":55875},{"date":"2026-08-13","close":58550},{"date":"2026-08-14","close":60460},{"date":"2026-08-18","close":58540},{"date":"2026-08-19","close":55680},{"date":"2026-08-20","close":57980},{"date":"2026-08-21","close":57240},{"date":"2026-08-24","close":55750},{"date":"2026-08-25","close":57300},{"date":"2026-08-26","close":57155},{"date":"2026-08-27","close":58500},{"date":"2026-08-28","close":58200},{"date":"2026-08-31","close":59310},{"date":"2026-09-01","close":58285},{"date":"2026-09-02","close":56115},{"date":"2026-09-03","close":55130},{"date":"2026-09-04","close":56705},{"date":"2026-09-07","close":59250},{"date":"2026-09-08","close":58085}],"flows":[{"date":"2026-05-26","close":74845,"changePct":10.78,"foreignNet":-17,"institutionNet":-156,"personalNet":172,"programNet":0},{"date":"2026-05-22","close":67560,"changePct":4.08,"foreignNet":15,"institutionNet":-81,"personalNet":66,"programNet":0},{"date":"2026-05-21","close":64910,"changePct":9.93,"foreignNet":8,"institutionNet":-76,"personalNet":67,"programNet":0},{"date":"2026-05-20","close":59045,"changePct":1.68,"foreignNet":-10,"institutionNet":69,"personalNet":-63,"programNet":0},{"date":"2026-05-19","close":58070,"changePct":-3.25,"foreignNet":-26,"institutionNet":1,"personalNet":25,"programNet":0},{"date":"2026-05-18","close":60020,"changePct":1.58,"foreignNet":-13,"institutionNet":20,"personalNet":-7,"programNet":0},{"date":"2026-05-15","close":59085,"changePct":-4.52,"foreignNet":0,"institutionNet":-27,"personalNet":27,"programNet":0},{"date":"2026-05-14","close":61885,"changePct":1.25,"foreignNet":-2,"institutionNet":-23,"personalNet":23,"programNet":0},{"date":"2026-05-13","close":61120,"changePct":4.67,"foreignNet":20,"institutionNet":-56,"personalNet":34,"programNet":0},{"date":"2026-05-12","close":58395,"changePct":0.11,"foreignNet":12,"institutionNet":-40,"personalNet":29,"programNet":0},{"date":"2026-05-11","close":58330,"changePct":5,"foreignNet":-3,"institutionNet":-61,"personalNet":62,"programNet":0},{"date":"2026-05-08","close":55550,"changePct":-0.18,"foreignNet":11,"institutionNet":-26,"personalNet":16,"programNet":0},{"date":"2026-05-07","close":55650,"changePct":2.02,"foreignNet":-26,"institutionNet":13,"personalNet":13,"programNet":0},{"date":"2026-05-06","close":54550,"changePct":5.66,"foreignNet":23,"institutionNet":-56,"personalNet":32,"programNet":0},{"date":"2026-05-04","close":51630,"changePct":6.95,"foreignNet":-7,"institutionNet":-15,"personalNet":22,"programNet":0},{"date":"2026-04-30","close":48275,"changePct":-0.26,"foreignNet":48,"institutionNet":-67,"personalNet":20,"programNet":0},{"date":"2026-04-29","close":48400,"changePct":-1.18,"foreignNet":22,"institutionNet":-45,"personalNet":21,"programNet":0},{"date":"2026-04-28","close":48979,"changePct":2.27,"foreignNet":-1,"institutionNet":-1,"personalNet":2,"programNet":0},{"date":"2026-04-27","close":47891,"changePct":1.1,"foreignNet":-13,"institutionNet":21,"personalNet":-8,"programNet":0},{"date":"2026-04-24","close":47371,"changePct":1.1,"foreignNet":5,"institutionNet":2,"personalNet":-7,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":0,"institution":0},"longTerm":{"from":"2026-03-03","to":"2026-05-26","monthly":[{"month":"2026-03","foreignNet":9,"institutionNet":-66,"personalNet":57,"close":30166,"cumForeign":9,"cumInstitution":-66},{"month":"2026-04","foreignNet":58,"institutionNet":-258,"personalNet":197,"close":48275,"cumForeign":68,"cumInstitution":-324},{"month":"2026-05","foreignNet":-16,"institutionNet":-515,"personalNet":518,"close":74845,"cumForeign":52,"cumInstitution":-840}],"yearly":[{"year":2026,"foreignNet":52,"institutionNet":-840,"personalNet":771,"days":58}],"cum1y":{"foreignNet":52,"institutionNet":-840,"personalNet":771,"priceChangePct":128.3},"cum3y":{"foreignNet":52,"institutionNet":-840,"personalNet":771,"priceChangePct":128.3},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-08T21:19:37.988Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/367760","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}