{"header":{"stockId":82741,"ticker":"395160","name":"KODEX AI반도체","market":"KOSPI","sector":"기타","date":"2026-05-27","close":48000,"change":1025,"changePct":2.18,"turnover":6036,"volume":12231045,"marketCap":37803,"listedShares":101800000,"high52":64125,"low52":15415,"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":-136,"institutionNet20":-3236,"shortRatio":0,"loanAmount":1121,"turnover20Avg":2733},"prices":[{"date":"2025-11-14","close":16300},{"date":"2025-11-17","close":17270},{"date":"2025-11-18","close":16400},{"date":"2025-11-19","close":16225},{"date":"2025-11-20","close":16675},{"date":"2025-11-21","close":15490},{"date":"2025-11-24","close":15600},{"date":"2025-11-25","close":16120},{"date":"2025-11-26","close":16445},{"date":"2025-11-27","close":16680},{"date":"2025-11-28","close":16595},{"date":"2025-12-01","close":16665},{"date":"2025-12-02","close":16847},{"date":"2025-12-03","close":16867},{"date":"2025-12-04","close":16587},{"date":"2025-12-05","close":16867},{"date":"2025-12-08","close":17242},{"date":"2025-12-09","close":17127},{"date":"2025-12-10","close":17282},{"date":"2025-12-11","close":17102},{"date":"2025-12-12","close":16967},{"date":"2025-12-15","close":16477},{"date":"2025-12-16","close":15983},{"date":"2025-12-17","close":16622},{"date":"2025-12-18","close":16288},{"date":"2025-12-19","close":16258},{"date":"2025-12-22","close":17027},{"date":"2025-12-23","close":17037},{"date":"2025-12-24","close":16947},{"date":"2025-12-26","close":17446},{"date":"2025-12-29","close":17776},{"date":"2025-12-30","close":17906},{"date":"2026-01-02","close":19040},{"date":"2026-01-05","close":19849},{"date":"2026-01-06","close":20313},{"date":"2026-01-07","close":20208},{"date":"2026-01-08","close":20129},{"date":"2026-01-09","close":19824},{"date":"2026-01-12","close":19804},{"date":"2026-01-13","close":19979},{"date":"2026-01-14","close":20298},{"date":"2026-01-15","close":20558},{"date":"2026-01-16","close":20713},{"date":"2026-01-19","close":20783},{"date":"2026-01-20","close":20283},{"date":"2026-01-21","close":20388},{"date":"2026-01-22","close":20873},{"date":"2026-01-23","close":20978},{"date":"2026-01-26","close":21257},{"date":"2026-01-27","close":22371},{"date":"2026-01-28","close":23745},{"date":"2026-01-29","close":24169},{"date":"2026-01-30","close":25078},{"date":"2026-02-02","close":23041},{"date":"2026-02-03","close":25018},{"date":"2026-02-04","close":25023},{"date":"2026-02-05","close":23775},{"date":"2026-02-06","close":23715},{"date":"2026-02-09","close":24614},{"date":"2026-02-10","close":24089},{"date":"2026-02-11","close":23735},{"date":"2026-02-12","close":24779},{"date":"2026-02-13","close":24514},{"date":"2026-02-19","close":25203},{"date":"2026-02-20","close":25398},{"date":"2026-02-23","close":25458},{"date":"2026-02-24","close":26317},{"date":"2026-02-25","close":26592},{"date":"2026-02-26","close":28989},{"date":"2026-02-27","close":29529},{"date":"2026-03-03","close":27131},{"date":"2026-03-04","close":23725},{"date":"2026-03-05","close":28100},{"date":"2026-03-06","close":28205},{"date":"2026-03-09","close":25878},{"date":"2026-03-10","close":27596},{"date":"2026-03-11","close":27236},{"date":"2026-03-12","close":27056},{"date":"2026-03-13","close":26532},{"date":"2026-03-16","close":27111},{"date":"2026-03-17","close":27351},{"date":"2026-03-18","close":29044},{"date":"2026-03-19","close":28570},{"date":"2026-03-20","close":28590},{"date":"2026-03-23","close":26787},{"date":"2026-03-24","close":27571},{"date":"2026-03-25","close":27851},{"date":"2026-03-26","close":26292},{"date":"2026-03-27","close":26202},{"date":"2026-03-30","close":24944},{"date":"2026-03-31","close":23770},{"date":"2026-04-01","close":26262},{"date":"2026-04-02","close":24774},{"date":"2026-04-03","close":25548},{"date":"2026-04-06","close":25623},{"date":"2026-04-07","close":26012},{"date":"2026-04-08","close":28370},{"date":"2026-04-09","close":27811},{"date":"2026-04-10","close":28160},{"date":"2026-04-13","close":28165},{"date":"2026-04-14","close":28929},{"date":"2026-04-15","close":29689},{"date":"2026-04-16","close":30018},{"date":"2026-04-17","close":29953},{"date":"2026-04-20","close":30468},{"date":"2026-04-21","close":31117},{"date":"2026-04-22","close":31771},{"date":"2026-04-23","close":31921},{"date":"2026-04-24","close":32351},{"date":"2026-04-27","close":33754},{"date":"2026-04-28","close":33624},{"date":"2026-04-29","close":33355},{"date":"2026-04-30","close":33330},{"date":"2026-05-04","close":34930},{"date":"2026-05-06","close":37315},{"date":"2026-05-07","close":37600},{"date":"2026-05-08","close":37780},{"date":"2026-05-11","close":39860},{"date":"2026-05-12","close":38640},{"date":"2026-05-13","close":40445},{"date":"2026-05-14","close":40770},{"date":"2026-05-15","close":38365},{"date":"2026-05-18","close":38680},{"date":"2026-05-19","close":36900},{"date":"2026-05-20","close":37715},{"date":"2026-05-21","close":41630},{"date":"2026-05-22","close":42900},{"date":"2026-05-26","close":46975},{"date":"2026-05-27","close":48000},{"date":"2026-05-28","close":50150},{"date":"2026-05-29","close":53770},{"date":"2026-06-01","close":53940},{"date":"2026-06-02","close":52000},{"date":"2026-06-04","close":50600},{"date":"2026-06-05","close":48725},{"date":"2026-06-08","close":45000},{"date":"2026-06-09","close":51455},{"date":"2026-06-10","close":47985},{"date":"2026-06-11","close":48380},{"date":"2026-06-12","close":49420},{"date":"2026-06-15","close":52955},{"date":"2026-06-16","close":54475},{"date":"2026-06-17","close":56090},{"date":"2026-06-18","close":59750},{"date":"2026-06-19","close":60600},{"date":"2026-06-22","close":63000},{"date":"2026-06-23","close":56700},{"date":"2026-06-24","close":57550},{"date":"2026-06-25","close":61130},{"date":"2026-06-26","close":57000},{"date":"2026-06-29","close":56055},{"date":"2026-06-30","close":57930},{"date":"2026-07-01","close":57020},{"date":"2026-07-02","close":50500},{"date":"2026-07-03","close":53240},{"date":"2026-07-06","close":51070},{"date":"2026-07-07","close":46925},{"date":"2026-07-08","close":43965},{"date":"2026-07-09","close":45470},{"date":"2026-07-10","close":47095},{"date":"2026-07-13","close":40100},{"date":"2026-07-14","close":41085},{"date":"2026-07-15","close":45520},{"date":"2026-07-16","close":40785},{"date":"2026-07-20","close":39350},{"date":"2026-07-21","close":41165},{"date":"2026-07-22","close":40865},{"date":"2026-07-23","close":42545},{"date":"2026-07-24","close":38990},{"date":"2026-07-27","close":39420},{"date":"2026-07-28","close":33605},{"date":"2026-07-29","close":30940},{"date":"2026-07-30","close":29200},{"date":"2026-07-31","close":37960},{"date":"2026-08-03","close":35635},{"date":"2026-08-04","close":36300},{"date":"2026-08-05","close":38540},{"date":"2026-08-06","close":34880},{"date":"2026-08-07","close":34470},{"date":"2026-08-10","close":34705},{"date":"2026-08-11","close":35070},{"date":"2026-08-12","close":37155},{"date":"2026-08-13","close":39745},{"date":"2026-08-14","close":41000},{"date":"2026-08-18","close":40050},{"date":"2026-08-19","close":36900},{"date":"2026-08-20","close":40210},{"date":"2026-08-21","close":40285},{"date":"2026-08-24","close":38450},{"date":"2026-08-25","close":38860},{"date":"2026-08-26","close":38615},{"date":"2026-08-27","close":39445},{"date":"2026-08-28","close":38705},{"date":"2026-08-31","close":39025},{"date":"2026-09-01","close":39320},{"date":"2026-09-02","close":37515},{"date":"2026-09-03","close":37135},{"date":"2026-09-04","close":38540}],"flows":[{"date":"2026-05-27","close":48000,"changePct":2.18,"foreignNet":-36,"institutionNet":-584,"personalNet":637,"programNet":0},{"date":"2026-05-26","close":46975,"changePct":9.5,"foreignNet":-14,"institutionNet":-775,"personalNet":796,"programNet":0},{"date":"2026-05-22","close":42900,"changePct":3.05,"foreignNet":13,"institutionNet":-272,"personalNet":267,"programNet":0},{"date":"2026-05-21","close":41630,"changePct":10.38,"foreignNet":7,"institutionNet":-169,"personalNet":114,"programNet":0},{"date":"2026-05-20","close":37715,"changePct":2.21,"foreignNet":-7,"institutionNet":1,"personalNet":8,"programNet":0},{"date":"2026-05-19","close":36900,"changePct":-4.6,"foreignNet":-10,"institutionNet":-90,"personalNet":104,"programNet":0},{"date":"2026-05-18","close":38680,"changePct":0.82,"foreignNet":-34,"institutionNet":-118,"personalNet":141,"programNet":0},{"date":"2026-05-15","close":38365,"changePct":-5.9,"foreignNet":37,"institutionNet":-282,"personalNet":243,"programNet":0},{"date":"2026-05-14","close":40770,"changePct":0.8,"foreignNet":-7,"institutionNet":-195,"personalNet":185,"programNet":0},{"date":"2026-05-13","close":40445,"changePct":4.67,"foreignNet":-15,"institutionNet":-147,"personalNet":160,"programNet":0},{"date":"2026-05-12","close":38640,"changePct":-3.06,"foreignNet":37,"institutionNet":-156,"personalNet":119,"programNet":0},{"date":"2026-05-11","close":39860,"changePct":5.51,"foreignNet":-38,"institutionNet":-87,"personalNet":124,"programNet":0},{"date":"2026-05-08","close":37780,"changePct":0.48,"foreignNet":6,"institutionNet":-96,"personalNet":90,"programNet":0},{"date":"2026-05-07","close":37600,"changePct":0.76,"foreignNet":-21,"institutionNet":-68,"personalNet":90,"programNet":0},{"date":"2026-05-06","close":37315,"changePct":6.83,"foreignNet":-56,"institutionNet":-59,"personalNet":98,"programNet":0},{"date":"2026-05-04","close":34930,"changePct":4.8,"foreignNet":15,"institutionNet":39,"personalNet":-44,"programNet":0},{"date":"2026-04-30","close":33330,"changePct":-0.07,"foreignNet":-10,"institutionNet":11,"personalNet":0,"programNet":0},{"date":"2026-04-29","close":33355,"changePct":-0.8,"foreignNet":4,"institutionNet":-36,"personalNet":40,"programNet":0},{"date":"2026-04-28","close":33624,"changePct":-0.38,"foreignNet":-19,"institutionNet":-69,"personalNet":83,"programNet":0},{"date":"2026-04-27","close":33754,"changePct":4.34,"foreignNet":12,"institutionNet":-84,"personalNet":79,"programNet":0}],"shortSale":[{"date":"2026-04-16","ratio":0,"value":0},{"date":"2026-04-20","ratio":0,"value":0},{"date":"2026-05-26","ratio":0,"value":0}],"loan":[{"date":"2026-02-27","remainingAmount":1035,"remainingQty":3500000,"qtyChange":0},{"date":"2026-03-03","remainingAmount":842,"remainingQty":3100000,"qtyChange":-400000},{"date":"2026-03-04","remainingAmount":831,"remainingQty":3500000,"qtyChange":400000},{"date":"2026-03-05","remainingAmount":985,"remainingQty":3500000,"qtyChange":0},{"date":"2026-03-06","remainingAmount":988,"remainingQty":3500000,"qtyChange":0},{"date":"2026-03-09","remainingAmount":751,"remainingQty":2900000,"qtyChange":-600000},{"date":"2026-03-10","remainingAmount":801,"remainingQty":2900000,"qtyChange":0},{"date":"2026-03-11","remainingAmount":791,"remainingQty":2900000,"qtyChange":0},{"date":"2026-03-12","remainingAmount":785,"remainingQty":2900000,"qtyChange":0},{"date":"2026-03-13","remainingAmount":770,"remainingQty":2900000,"qtyChange":0},{"date":"2026-03-16","remainingAmount":787,"remainingQty":2900000,"qtyChange":0},{"date":"2026-03-17","remainingAmount":794,"remainingQty":2900000,"qtyChange":0},{"date":"2026-03-18","remainingAmount":843,"remainingQty":2900000,"qtyChange":0},{"date":"2026-03-19","remainingAmount":829,"remainingQty":2900000,"qtyChange":0},{"date":"2026-03-20","remainingAmount":830,"remainingQty":2900000,"qtyChange":0},{"date":"2026-03-23","remainingAmount":778,"remainingQty":2900000,"qtyChange":0},{"date":"2026-03-24","remainingAmount":800,"remainingQty":2900000,"qtyChange":0},{"date":"2026-03-25","remainingAmount":725,"remainingQty":2600000,"qtyChange":-300000},{"date":"2026-03-26","remainingAmount":842,"remainingQty":3200000,"qtyChange":600000},{"date":"2026-03-27","remainingAmount":839,"remainingQty":3200000,"qtyChange":0},{"date":"2026-03-30","remainingAmount":799,"remainingQty":3200000,"qtyChange":0},{"date":"2026-03-31","remainingAmount":714,"remainingQty":3000000,"qtyChange":-200000},{"date":"2026-04-01","remainingAmount":767,"remainingQty":2918000,"qtyChange":-82000},{"date":"2026-04-02","remainingAmount":724,"remainingQty":2918000,"qtyChange":0},{"date":"2026-04-03","remainingAmount":776,"remainingQty":3036000,"qtyChange":118000},{"date":"2026-04-06","remainingAmount":779,"remainingQty":3036000,"qtyChange":0},{"date":"2026-04-07","remainingAmount":791,"remainingQty":3036000,"qtyChange":0},{"date":"2026-04-08","remainingAmount":862,"remainingQty":3036000,"qtyChange":0},{"date":"2026-04-09","remainingAmount":845,"remainingQty":3036000,"qtyChange":0},{"date":"2026-04-10","remainingAmount":856,"remainingQty":3036000,"qtyChange":0},{"date":"2026-04-13","remainingAmount":856,"remainingQty":3036000,"qtyChange":0},{"date":"2026-04-14","remainingAmount":879,"remainingQty":3036000,"qtyChange":0},{"date":"2026-04-15","remainingAmount":902,"remainingQty":3036000,"qtyChange":0},{"date":"2026-04-16","remainingAmount":912,"remainingQty":3036000,"qtyChange":0},{"date":"2026-04-17","remainingAmount":1150,"remainingQty":3836000,"qtyChange":800000},{"date":"2026-04-20","remainingAmount":1170,"remainingQty":3836000,"qtyChange":0},{"date":"2026-04-21","remainingAmount":1195,"remainingQty":3836000,"qtyChange":0},{"date":"2026-04-22","remainingAmount":1220,"remainingQty":3836000,"qtyChange":0},{"date":"2026-04-23","remainingAmount":1226,"remainingQty":3836000,"qtyChange":0},{"date":"2026-04-24","remainingAmount":1242,"remainingQty":3836000,"qtyChange":0},{"date":"2026-04-27","remainingAmount":1296,"remainingQty":3836000,"qtyChange":0},{"date":"2026-04-28","remainingAmount":1157,"remainingQty":3436000,"qtyChange":-400000},{"date":"2026-04-29","remainingAmount":913,"remainingQty":2736000,"qtyChange":-700000},{"date":"2026-04-30","remainingAmount":912,"remainingQty":2736000,"qtyChange":0},{"date":"2026-05-04","remainingAmount":956,"remainingQty":2736000,"qtyChange":0},{"date":"2026-05-06","remainingAmount":1394,"remainingQty":3736000,"qtyChange":1000000},{"date":"2026-05-07","remainingAmount":1405,"remainingQty":3736000,"qtyChange":0},{"date":"2026-05-08","remainingAmount":996,"remainingQty":2636000,"qtyChange":-1100000},{"date":"2026-05-11","remainingAmount":1051,"remainingQty":2636000,"qtyChange":0},{"date":"2026-05-12","remainingAmount":1019,"remainingQty":2636000,"qtyChange":0},{"date":"2026-05-13","remainingAmount":1066,"remainingQty":2636000,"qtyChange":0},{"date":"2026-05-14","remainingAmount":1075,"remainingQty":2636000,"qtyChange":0},{"date":"2026-05-15","remainingAmount":1011,"remainingQty":2636000,"qtyChange":0},{"date":"2026-05-18","remainingAmount":1020,"remainingQty":2636000,"qtyChange":0},{"date":"2026-05-19","remainingAmount":973,"remainingQty":2636000,"qtyChange":0},{"date":"2026-05-20","remainingAmount":994,"remainingQty":2636000,"qtyChange":0},{"date":"2026-05-21","remainingAmount":1097,"remainingQty":2636000,"qtyChange":0},{"date":"2026-05-22","remainingAmount":1131,"remainingQty":2636000,"qtyChange":0},{"date":"2026-05-26","remainingAmount":1238,"remainingQty":2636000,"qtyChange":0},{"date":"2026-05-27","remainingAmount":1121,"remainingQty":2336000,"qtyChange":-300000}],"financials":[],"streak":{"foreign":0,"institution":0},"longTerm":{"from":"2026-03-03","to":"2026-05-27","monthly":[{"month":"2026-03","foreignNet":110,"institutionNet":-271,"personalNet":148,"close":23770,"cumForeign":110,"cumInstitution":-271},{"month":"2026-04","foreignNet":-42,"institutionNet":-77,"personalNet":137,"close":33330,"cumForeign":68,"cumInstitution":-348},{"month":"2026-05","foreignNet":-123,"institutionNet":-3058,"personalNet":3132,"close":48000,"cumForeign":-55,"cumInstitution":-3407}],"yearly":[{"year":2026,"foreignNet":-55,"institutionNet":-3407,"personalNet":3417,"days":59}],"cum1y":{"foreignNet":-55,"institutionNet":-3407,"personalNet":3417,"priceChangePct":76.7},"cum3y":{"foreignNet":-55,"institutionNet":-3407,"personalNet":3417,"priceChangePct":76.7},"shortMonthly":[{"month":"2026-04","avgRatio":0,"maxRatio":0,"loanAmount":912},{"month":"2026-05","avgRatio":0,"maxRatio":0,"loanAmount":1121}],"shortAvg1y":0,"shortMax1y":{"date":"2026-04-16","ratio":0}},"generatedAt":"2026-09-06T16:15:32.047Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/395160","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}