{"header":{"stockId":82743,"ticker":"395270","name":"HANARO Fn K-반도체","market":"KOSPI","sector":"기타","date":"2026-05-27","close":68840,"change":1570,"changePct":2.33,"turnover":5012,"volume":7104614,"marketCap":33183,"listedShares":63050000,"high52":89860,"low52":17225,"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":-92,"institutionNet20":-1615,"shortRatio":null,"loanAmount":0,"turnover20Avg":3445},"prices":[{"date":"2025-11-14","close":18400},{"date":"2025-11-17","close":19150},{"date":"2025-11-18","close":18315},{"date":"2025-11-19","close":18225},{"date":"2025-11-20","close":18625},{"date":"2025-11-21","close":17540},{"date":"2025-11-24","close":17815},{"date":"2025-11-25","close":18270},{"date":"2025-11-26","close":18870},{"date":"2025-11-27","close":19065},{"date":"2025-11-28","close":18900},{"date":"2025-12-01","close":19025},{"date":"2025-12-02","close":19258},{"date":"2025-12-03","close":19473},{"date":"2025-12-04","close":19253},{"date":"2025-12-05","close":19438},{"date":"2025-12-08","close":19797},{"date":"2025-12-09","close":19758},{"date":"2025-12-10","close":19872},{"date":"2025-12-11","close":19668},{"date":"2025-12-12","close":19762},{"date":"2025-12-15","close":19188},{"date":"2025-12-16","close":18669},{"date":"2025-12-17","close":19298},{"date":"2025-12-18","close":19009},{"date":"2025-12-19","close":18979},{"date":"2025-12-22","close":19748},{"date":"2025-12-23","close":19772},{"date":"2025-12-24","close":19767},{"date":"2025-12-26","close":20342},{"date":"2025-12-29","close":20796},{"date":"2025-12-30","close":20946},{"date":"2026-01-02","close":22348},{"date":"2026-01-05","close":23287},{"date":"2026-01-06","close":23816},{"date":"2026-01-07","close":23921},{"date":"2026-01-08","close":23991},{"date":"2026-01-09","close":23681},{"date":"2026-01-12","close":23761},{"date":"2026-01-13","close":23896},{"date":"2026-01-14","close":24130},{"date":"2026-01-15","close":24400},{"date":"2026-01-16","close":24660},{"date":"2026-01-19","close":24809},{"date":"2026-01-20","close":24190},{"date":"2026-01-21","close":24390},{"date":"2026-01-22","close":24764},{"date":"2026-01-23","close":24724},{"date":"2026-01-26","close":24979},{"date":"2026-01-27","close":26342},{"date":"2026-01-28","close":27560},{"date":"2026-01-29","close":28154},{"date":"2026-01-30","close":29142},{"date":"2026-02-02","close":27086},{"date":"2026-02-03","close":29477},{"date":"2026-02-04","close":29512},{"date":"2026-02-05","close":27969},{"date":"2026-02-06","close":27919},{"date":"2026-02-09","close":29212},{"date":"2026-02-10","close":28908},{"date":"2026-02-11","close":28693},{"date":"2026-02-12","close":29836},{"date":"2026-02-13","close":29656},{"date":"2026-02-19","close":31149},{"date":"2026-02-20","close":31878},{"date":"2026-02-23","close":32607},{"date":"2026-02-24","close":33740},{"date":"2026-02-25","close":34239},{"date":"2026-02-26","close":36920},{"date":"2026-02-27","close":36755},{"date":"2026-03-03","close":33625},{"date":"2026-03-04","close":29841},{"date":"2026-03-05","close":34469},{"date":"2026-03-06","close":34434},{"date":"2026-03-09","close":31608},{"date":"2026-03-10","close":33845},{"date":"2026-03-11","close":33605},{"date":"2026-03-12","close":33166},{"date":"2026-03-13","close":32771},{"date":"2026-03-16","close":33840},{"date":"2026-03-17","close":34244},{"date":"2026-03-18","close":36341},{"date":"2026-03-19","close":35856},{"date":"2026-03-20","close":35752},{"date":"2026-03-23","close":33455},{"date":"2026-03-24","close":34454},{"date":"2026-03-25","close":35003},{"date":"2026-03-26","close":33286},{"date":"2026-03-27","close":32931},{"date":"2026-03-30","close":31658},{"date":"2026-03-31","close":29961},{"date":"2026-04-01","close":33081},{"date":"2026-04-02","close":31229},{"date":"2026-04-03","close":32722},{"date":"2026-04-06","close":33031},{"date":"2026-04-07","close":33430},{"date":"2026-04-08","close":36755},{"date":"2026-04-09","close":36071},{"date":"2026-04-10","close":37030},{"date":"2026-04-13","close":36980},{"date":"2026-04-14","close":38078},{"date":"2026-04-15","close":39406},{"date":"2026-04-16","close":40134},{"date":"2026-04-17","close":40549},{"date":"2026-04-20","close":41178},{"date":"2026-04-21","close":43319},{"date":"2026-04-22","close":43968},{"date":"2026-04-23","close":43789},{"date":"2026-04-24","close":44213},{"date":"2026-04-27","close":45860},{"date":"2026-04-28","close":46314},{"date":"2026-04-29","close":46100},{"date":"2026-04-30","close":46005},{"date":"2026-05-04","close":49175},{"date":"2026-05-06","close":52370},{"date":"2026-05-07","close":53060},{"date":"2026-05-08","close":53290},{"date":"2026-05-11","close":56115},{"date":"2026-05-12","close":55340},{"date":"2026-05-13","close":58365},{"date":"2026-05-14","close":58765},{"date":"2026-05-15","close":55020},{"date":"2026-05-18","close":55775},{"date":"2026-05-19","close":53450},{"date":"2026-05-20","close":54475},{"date":"2026-05-21","close":60260},{"date":"2026-05-22","close":61955},{"date":"2026-05-26","close":67270},{"date":"2026-05-27","close":68840},{"date":"2026-05-28","close":71210},{"date":"2026-05-29","close":75620},{"date":"2026-06-01","close":75745},{"date":"2026-06-02","close":73100},{"date":"2026-06-04","close":72615},{"date":"2026-06-05","close":69360},{"date":"2026-06-08","close":63645},{"date":"2026-06-09","close":72390},{"date":"2026-06-10","close":67925},{"date":"2026-06-11","close":69200},{"date":"2026-06-12","close":71000},{"date":"2026-06-15","close":76100},{"date":"2026-06-16","close":76960},{"date":"2026-06-17","close":79055},{"date":"2026-06-18","close":84160},{"date":"2026-06-19","close":85070},{"date":"2026-06-22","close":88505},{"date":"2026-06-23","close":79460},{"date":"2026-06-24","close":80585},{"date":"2026-06-25","close":85780},{"date":"2026-06-26","close":80465},{"date":"2026-06-29","close":78915},{"date":"2026-06-30","close":81470},{"date":"2026-07-01","close":80395},{"date":"2026-07-02","close":70980},{"date":"2026-07-03","close":75045},{"date":"2026-07-06","close":72100},{"date":"2026-07-07","close":66290},{"date":"2026-07-08","close":61775},{"date":"2026-07-09","close":64085},{"date":"2026-07-10","close":66600},{"date":"2026-07-13","close":56985},{"date":"2026-07-14","close":58440},{"date":"2026-07-15","close":64560},{"date":"2026-07-16","close":57820},{"date":"2026-07-20","close":55730},{"date":"2026-07-21","close":58185},{"date":"2026-07-22","close":58000},{"date":"2026-07-23","close":60100},{"date":"2026-07-24","close":55080},{"date":"2026-07-27","close":55670},{"date":"2026-07-28","close":47640},{"date":"2026-07-29","close":43835},{"date":"2026-07-30","close":41155},{"date":"2026-07-31","close":53500},{"date":"2026-08-03","close":50360},{"date":"2026-08-04","close":51235},{"date":"2026-08-05","close":54315},{"date":"2026-08-06","close":49200},{"date":"2026-08-07","close":48750},{"date":"2026-08-10","close":49065},{"date":"2026-08-11","close":49760},{"date":"2026-08-12","close":52690},{"date":"2026-08-13","close":56320},{"date":"2026-08-14","close":57970},{"date":"2026-08-18","close":56785},{"date":"2026-08-19","close":52450},{"date":"2026-08-20","close":56905},{"date":"2026-08-21","close":57115},{"date":"2026-08-24","close":54620},{"date":"2026-08-25","close":55240},{"date":"2026-08-26","close":55070},{"date":"2026-08-27","close":56095},{"date":"2026-08-28","close":55065},{"date":"2026-08-31","close":55400},{"date":"2026-09-01","close":55800},{"date":"2026-09-02","close":53370},{"date":"2026-09-03","close":52630},{"date":"2026-09-04","close":54765}],"flows":[{"date":"2026-05-27","close":68840,"changePct":2.33,"foreignNet":-88,"institutionNet":-156,"personalNet":238,"programNet":0},{"date":"2026-05-26","close":67270,"changePct":8.58,"foreignNet":6,"institutionNet":-179,"personalNet":160,"programNet":0},{"date":"2026-05-22","close":61955,"changePct":2.81,"foreignNet":41,"institutionNet":-81,"personalNet":42,"programNet":0},{"date":"2026-05-21","close":60260,"changePct":10.62,"foreignNet":-3,"institutionNet":-32,"personalNet":43,"programNet":0},{"date":"2026-05-20","close":54475,"changePct":1.92,"foreignNet":9,"institutionNet":35,"personalNet":-44,"programNet":0},{"date":"2026-05-19","close":53450,"changePct":-4.17,"foreignNet":25,"institutionNet":-74,"personalNet":48,"programNet":0},{"date":"2026-05-18","close":55775,"changePct":1.37,"foreignNet":-68,"institutionNet":-14,"personalNet":81,"programNet":0},{"date":"2026-05-15","close":55020,"changePct":-6.37,"foreignNet":23,"institutionNet":-98,"personalNet":70,"programNet":0},{"date":"2026-05-14","close":58765,"changePct":0.69,"foreignNet":-29,"institutionNet":-78,"personalNet":63,"programNet":0},{"date":"2026-05-13","close":58365,"changePct":5.47,"foreignNet":19,"institutionNet":-67,"personalNet":45,"programNet":0},{"date":"2026-05-12","close":55340,"changePct":-1.38,"foreignNet":-17,"institutionNet":-1,"personalNet":13,"programNet":0},{"date":"2026-05-11","close":56115,"changePct":5.3,"foreignNet":-34,"institutionNet":52,"personalNet":-19,"programNet":0},{"date":"2026-05-08","close":53290,"changePct":0.43,"foreignNet":42,"institutionNet":-111,"personalNet":70,"programNet":0},{"date":"2026-05-07","close":53060,"changePct":1.32,"foreignNet":22,"institutionNet":-112,"personalNet":82,"programNet":0},{"date":"2026-05-06","close":52370,"changePct":6.5,"foreignNet":-123,"institutionNet":-352,"personalNet":477,"programNet":0},{"date":"2026-05-04","close":49175,"changePct":6.89,"foreignNet":15,"institutionNet":-1370,"personalNet":1356,"programNet":0},{"date":"2026-04-30","close":46005,"changePct":-0.21,"foreignNet":-28,"institutionNet":-18,"personalNet":42,"programNet":0},{"date":"2026-04-29","close":46100,"changePct":-0.46,"foreignNet":22,"institutionNet":1181,"personalNet":-1209,"programNet":0},{"date":"2026-04-28","close":46314,"changePct":0.99,"foreignNet":-9,"institutionNet":-44,"personalNet":48,"programNet":0},{"date":"2026-04-27","close":45860,"changePct":3.73,"foreignNet":83,"institutionNet":-96,"personalNet":12,"programNet":0}],"shortSale":[],"loan":[{"date":"2026-02-26","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-02-27","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-03","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-04","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-05","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-06","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-09","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-10","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-11","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-12","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-13","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-16","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-17","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-18","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-19","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-20","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-23","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-24","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-25","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-26","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-27","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-30","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-31","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-01","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-02","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-03","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-06","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-07","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-08","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-09","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-10","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-13","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-14","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-15","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-16","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-17","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-20","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-21","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-22","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-23","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-24","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-27","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-28","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-29","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-30","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-05-04","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-05-06","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-05-07","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-05-08","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-05-11","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-05-12","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-05-13","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-05-14","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-05-15","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-05-18","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-05-19","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-05-20","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-05-21","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-05-22","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-05-26","remainingAmount":0,"remainingQty":0,"qtyChange":0}],"financials":[],"streak":{"foreign":0,"institution":0},"longTerm":{"from":"2026-03-03","to":"2026-05-27","monthly":[{"month":"2026-03","foreignNet":29,"institutionNet":-1695,"personalNet":1654,"close":29961,"cumForeign":29,"cumInstitution":-1695},{"month":"2026-04","foreignNet":25,"institutionNet":1277,"personalNet":-1321,"close":46005,"cumForeign":55,"cumInstitution":-418},{"month":"2026-05","foreignNet":-162,"institutionNet":-2637,"personalNet":2726,"close":68840,"cumForeign":-107,"cumInstitution":-3055}],"yearly":[{"year":2026,"foreignNet":-107,"institutionNet":-3055,"personalNet":3059,"days":59}],"cum1y":{"foreignNet":-107,"institutionNet":-3055,"personalNet":3059,"priceChangePct":104.4},"cum3y":{"foreignNet":-107,"institutionNet":-3055,"personalNet":3059,"priceChangePct":104.4},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:15:56.332Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/395270","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}