{"header":{"stockId":82748,"ticker":"396500","name":"TIGER 반도체TOP10","market":"KOSPI","sector":"기타","date":"2026-05-26","close":50190,"change":2190,"changePct":4.56,"turnover":10153,"volume":20196416,"marketCap":89682,"listedShares":268550000,"high52":56645,"low52":16760,"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":-61,"institutionNet20":-6860,"shortRatio":0,"loanAmount":14,"turnover20Avg":11509},"prices":[{"date":"2025-11-14","close":18090},{"date":"2025-11-17","close":18880},{"date":"2025-11-18","close":17985},{"date":"2025-11-19","close":17710},{"date":"2025-11-20","close":18165},{"date":"2025-11-21","close":16885},{"date":"2025-11-24","close":16930},{"date":"2025-11-25","close":17335},{"date":"2025-11-26","close":17815},{"date":"2025-11-27","close":17990},{"date":"2025-11-28","close":17930},{"date":"2025-12-01","close":18080},{"date":"2025-12-02","close":18317},{"date":"2025-12-03","close":18367},{"date":"2025-12-04","close":18098},{"date":"2025-12-05","close":18287},{"date":"2025-12-08","close":18747},{"date":"2025-12-09","close":18582},{"date":"2025-12-10","close":18707},{"date":"2025-12-11","close":18537},{"date":"2025-12-12","close":18597},{"date":"2025-12-15","close":18018},{"date":"2025-12-16","close":17478},{"date":"2025-12-17","close":18192},{"date":"2025-12-18","close":17933},{"date":"2025-12-19","close":17873},{"date":"2025-12-22","close":18792},{"date":"2025-12-23","close":18886},{"date":"2025-12-24","close":18856},{"date":"2025-12-26","close":19391},{"date":"2025-12-29","close":19910},{"date":"2025-12-30","close":20080},{"date":"2026-01-02","close":21612},{"date":"2026-01-05","close":22816},{"date":"2026-01-06","close":23604},{"date":"2026-01-07","close":23614},{"date":"2026-01-08","close":23634},{"date":"2026-01-09","close":23275},{"date":"2026-01-12","close":23145},{"date":"2026-01-13","close":23170},{"date":"2026-01-14","close":23584},{"date":"2026-01-15","close":23804},{"date":"2026-01-16","close":24064},{"date":"2026-01-19","close":24169},{"date":"2026-01-20","close":23644},{"date":"2026-01-21","close":23944},{"date":"2026-01-22","close":24238},{"date":"2026-01-23","close":24413},{"date":"2026-01-26","close":24538},{"date":"2026-01-27","close":25986},{"date":"2026-01-28","close":27519},{"date":"2026-01-29","close":28352},{"date":"2026-01-30","close":29715},{"date":"2026-02-02","close":27194},{"date":"2026-02-03","close":29555},{"date":"2026-02-04","close":29555},{"date":"2026-02-05","close":28013},{"date":"2026-02-06","close":28028},{"date":"2026-02-09","close":29081},{"date":"2026-02-10","close":28542},{"date":"2026-02-11","close":28108},{"date":"2026-02-12","close":29406},{"date":"2026-02-13","close":29276},{"date":"2026-02-19","close":30035},{"date":"2026-02-20","close":30524},{"date":"2026-02-23","close":30584},{"date":"2026-02-24","close":31553},{"date":"2026-02-25","close":31872},{"date":"2026-02-26","close":35237},{"date":"2026-02-27","close":36036},{"date":"2026-03-03","close":32836},{"date":"2026-03-04","close":29066},{"date":"2026-03-05","close":34089},{"date":"2026-03-06","close":34169},{"date":"2026-03-09","close":31333},{"date":"2026-03-10","close":33520},{"date":"2026-03-11","close":33160},{"date":"2026-03-12","close":33160},{"date":"2026-03-13","close":32316},{"date":"2026-03-16","close":33060},{"date":"2026-03-17","close":33050},{"date":"2026-03-18","close":35117},{"date":"2026-03-19","close":34503},{"date":"2026-03-20","close":34154},{"date":"2026-03-23","close":32381},{"date":"2026-03-24","close":33300},{"date":"2026-03-25","close":33400},{"date":"2026-03-26","close":31493},{"date":"2026-03-27","close":31403},{"date":"2026-03-30","close":29855},{"date":"2026-03-31","close":28407},{"date":"2026-04-01","close":31483},{"date":"2026-04-02","close":29560},{"date":"2026-04-03","close":30769},{"date":"2026-04-06","close":30834},{"date":"2026-04-07","close":31433},{"date":"2026-04-08","close":34423},{"date":"2026-04-09","close":33440},{"date":"2026-04-10","close":33994},{"date":"2026-04-13","close":33699},{"date":"2026-04-14","close":34548},{"date":"2026-04-15","close":35437},{"date":"2026-04-16","close":35881},{"date":"2026-04-17","close":35681},{"date":"2026-04-20","close":36231},{"date":"2026-04-21","close":37349},{"date":"2026-04-22","close":37389},{"date":"2026-04-23","close":37783},{"date":"2026-04-24","close":38158},{"date":"2026-04-27","close":40329},{"date":"2026-04-28","close":40299},{"date":"2026-04-29","close":40355},{"date":"2026-04-30","close":40115},{"date":"2026-05-04","close":42175},{"date":"2026-05-06","close":45470},{"date":"2026-05-07","close":46165},{"date":"2026-05-08","close":46375},{"date":"2026-05-11","close":49400},{"date":"2026-05-12","close":47605},{"date":"2026-05-13","close":49910},{"date":"2026-05-14","close":50065},{"date":"2026-05-15","close":46300},{"date":"2026-05-18","close":45615},{"date":"2026-05-19","close":43560},{"date":"2026-05-20","close":43700},{"date":"2026-05-21","close":48395},{"date":"2026-05-22","close":48000},{"date":"2026-05-26","close":50190},{"date":"2026-05-27","close":50910},{"date":"2026-05-28","close":50115},{"date":"2026-05-29","close":50450},{"date":"2026-06-01","close":52505},{"date":"2026-06-02","close":52085},{"date":"2026-06-04","close":52965},{"date":"2026-06-05","close":49555},{"date":"2026-06-08","close":44090},{"date":"2026-06-09","close":49410},{"date":"2026-06-10","close":46830},{"date":"2026-06-11","close":48560},{"date":"2026-06-12","close":53000},{"date":"2026-06-15","close":53800},{"date":"2026-06-16","close":52450},{"date":"2026-06-17","close":53120},{"date":"2026-06-18","close":54480},{"date":"2026-06-19","close":53750},{"date":"2026-06-22","close":55670},{"date":"2026-06-23","close":49260},{"date":"2026-06-24","close":50800},{"date":"2026-06-25","close":54070},{"date":"2026-06-26","close":51630},{"date":"2026-06-29","close":50075},{"date":"2026-06-30","close":51050},{"date":"2026-07-01","close":48790},{"date":"2026-07-02","close":43845},{"date":"2026-07-03","close":45700},{"date":"2026-07-06","close":44500},{"date":"2026-07-07","close":41375},{"date":"2026-07-08","close":38600},{"date":"2026-07-09","close":40170},{"date":"2026-07-10","close":41930},{"date":"2026-07-13","close":36575},{"date":"2026-07-14","close":37645},{"date":"2026-07-15","close":41685},{"date":"2026-07-16","close":37285},{"date":"2026-07-20","close":35285},{"date":"2026-07-21","close":37060},{"date":"2026-07-22","close":36680},{"date":"2026-07-23","close":37700},{"date":"2026-07-24","close":34450},{"date":"2026-07-27","close":35100},{"date":"2026-07-28","close":29995},{"date":"2026-07-29","close":27720},{"date":"2026-07-30","close":26440},{"date":"2026-07-31","close":34370},{"date":"2026-08-03","close":31760},{"date":"2026-08-04","close":32395},{"date":"2026-08-05","close":33895},{"date":"2026-08-06","close":31095},{"date":"2026-08-07","close":30270},{"date":"2026-08-10","close":31080},{"date":"2026-08-11","close":31800},{"date":"2026-08-12","close":33640},{"date":"2026-08-13","close":35250},{"date":"2026-08-14","close":36240},{"date":"2026-08-18","close":35940},{"date":"2026-08-19","close":33140},{"date":"2026-08-20","close":36200},{"date":"2026-08-21","close":36470},{"date":"2026-08-24","close":34700},{"date":"2026-08-25","close":35105},{"date":"2026-08-26","close":35195},{"date":"2026-08-27","close":35805},{"date":"2026-08-28","close":34900},{"date":"2026-08-31","close":35005},{"date":"2026-09-01","close":35165},{"date":"2026-09-02","close":33765},{"date":"2026-09-03","close":33395},{"date":"2026-09-04","close":34940}],"flows":[{"date":"2026-05-26","close":50190,"changePct":4.56,"foreignNet":-78,"institutionNet":580,"personalNet":-590,"programNet":0},{"date":"2026-05-22","close":48000,"changePct":-0.82,"foreignNet":44,"institutionNet":-158,"personalNet":21,"programNet":0},{"date":"2026-05-21","close":48395,"changePct":10.74,"foreignNet":-33,"institutionNet":-390,"personalNet":397,"programNet":0},{"date":"2026-05-20","close":43700,"changePct":0.32,"foreignNet":-10,"institutionNet":164,"personalNet":-139,"programNet":0},{"date":"2026-05-19","close":43560,"changePct":-4.51,"foreignNet":-121,"institutionNet":22,"personalNet":146,"programNet":0},{"date":"2026-05-18","close":45615,"changePct":-1.48,"foreignNet":169,"institutionNet":207,"personalNet":-452,"programNet":0},{"date":"2026-05-15","close":46300,"changePct":-7.52,"foreignNet":-142,"institutionNet":-650,"personalNet":799,"programNet":0},{"date":"2026-05-14","close":50065,"changePct":0.31,"foreignNet":30,"institutionNet":-391,"personalNet":305,"programNet":0},{"date":"2026-05-13","close":49910,"changePct":4.84,"foreignNet":148,"institutionNet":-141,"personalNet":3,"programNet":0},{"date":"2026-05-12","close":47605,"changePct":-3.63,"foreignNet":106,"institutionNet":-1505,"personalNet":1417,"programNet":0},{"date":"2026-05-11","close":49400,"changePct":6.52,"foreignNet":-402,"institutionNet":-861,"personalNet":1238,"programNet":0},{"date":"2026-05-08","close":46375,"changePct":0.45,"foreignNet":375,"institutionNet":-1198,"personalNet":793,"programNet":0},{"date":"2026-05-07","close":46165,"changePct":1.53,"foreignNet":-180,"institutionNet":-831,"personalNet":931,"programNet":0},{"date":"2026-05-06","close":45470,"changePct":7.81,"foreignNet":-148,"institutionNet":-389,"personalNet":639,"programNet":0},{"date":"2026-05-04","close":42175,"changePct":5.14,"foreignNet":208,"institutionNet":-129,"personalNet":-213,"programNet":0},{"date":"2026-04-30","close":40115,"changePct":-0.59,"foreignNet":-56,"institutionNet":179,"personalNet":-136,"programNet":0},{"date":"2026-04-29","close":40355,"changePct":0.14,"foreignNet":100,"institutionNet":-660,"personalNet":550,"programNet":0},{"date":"2026-04-28","close":40299,"changePct":-0.07,"foreignNet":-254,"institutionNet":-161,"personalNet":408,"programNet":0},{"date":"2026-04-27","close":40329,"changePct":5.69,"foreignNet":190,"institutionNet":-701,"personalNet":497,"programNet":0},{"date":"2026-04-24","close":38158,"changePct":0.99,"foreignNet":-7,"institutionNet":153,"personalNet":-140,"programNet":0}],"shortSale":[{"date":"2026-01-12","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":"2026-02-04","ratio":0,"value":0},{"date":"2026-02-05","ratio":0,"value":0},{"date":"2026-02-10","ratio":0,"value":0},{"date":"2026-02-11","ratio":0,"value":0},{"date":"2026-02-12","ratio":0,"value":0},{"date":"2026-02-13","ratio":0,"value":0},{"date":"2026-02-19","ratio":0,"value":0},{"date":"2026-02-26","ratio":0,"value":0},{"date":"2026-02-27","ratio":0,"value":1},{"date":"2026-03-03","ratio":0,"value":1},{"date":"2026-03-04","ratio":0,"value":0},{"date":"2026-03-05","ratio":0,"value":0},{"date":"2026-03-23","ratio":0.01,"value":0},{"date":"2026-03-24","ratio":0,"value":0},{"date":"2026-03-26","ratio":0,"value":0},{"date":"2026-03-27","ratio":0,"value":0},{"date":"2026-04-01","ratio":0,"value":0},{"date":"2026-04-08","ratio":0,"value":0},{"date":"2026-04-15","ratio":0,"value":0},{"date":"2026-04-16","ratio":0,"value":0},{"date":"2026-04-20","ratio":0,"value":0},{"date":"2026-04-21","ratio":0,"value":0},{"date":"2026-04-24","ratio":0,"value":0},{"date":"2026-04-27","ratio":0,"value":0},{"date":"2026-04-28","ratio":0,"value":0},{"date":"2026-04-29","ratio":0,"value":0},{"date":"2026-05-04","ratio":0,"value":0},{"date":"2026-05-06","ratio":0,"value":0},{"date":"2026-05-07","ratio":0,"value":0},{"date":"2026-05-08","ratio":0,"value":0},{"date":"2026-05-11","ratio":0,"value":0},{"date":"2026-05-12","ratio":0,"value":0},{"date":"2026-05-13","ratio":0,"value":0},{"date":"2026-05-18","ratio":0,"value":0},{"date":"2026-05-19","ratio":0,"value":0},{"date":"2026-05-20","ratio":0,"value":0},{"date":"2026-05-21","ratio":0,"value":0},{"date":"2026-05-22","ratio":0,"value":0},{"date":"2026-05-26","ratio":0.11,"value":11},{"date":"2026-05-27","ratio":0,"value":0}],"loan":[{"date":"2026-02-27","remainingAmount":433,"remainingQty":1199860,"qtyChange":0},{"date":"2026-03-03","remainingAmount":395,"remainingQty":1199860,"qtyChange":0},{"date":"2026-03-04","remainingAmount":349,"remainingQty":1199860,"qtyChange":0},{"date":"2026-03-05","remainingAmount":410,"remainingQty":1199860,"qtyChange":0},{"date":"2026-03-06","remainingAmount":411,"remainingQty":1199860,"qtyChange":0},{"date":"2026-03-09","remainingAmount":377,"remainingQty":1199860,"qtyChange":0},{"date":"2026-03-10","remainingAmount":403,"remainingQty":1199860,"qtyChange":0},{"date":"2026-03-11","remainingAmount":398,"remainingQty":1199860,"qtyChange":0},{"date":"2026-03-12","remainingAmount":398,"remainingQty":1199260,"qtyChange":-600},{"date":"2026-03-13","remainingAmount":388,"remainingQty":1199260,"qtyChange":0},{"date":"2026-03-16","remainingAmount":397,"remainingQty":1199260,"qtyChange":0},{"date":"2026-03-17","remainingAmount":397,"remainingQty":1199260,"qtyChange":0},{"date":"2026-03-18","remainingAmount":422,"remainingQty":1199260,"qtyChange":0},{"date":"2026-03-19","remainingAmount":414,"remainingQty":1199260,"qtyChange":0},{"date":"2026-03-20","remainingAmount":410,"remainingQty":1199257,"qtyChange":-3},{"date":"2026-03-23","remainingAmount":389,"remainingQty":1199257,"qtyChange":0},{"date":"2026-03-24","remainingAmount":400,"remainingQty":1199253,"qtyChange":-4},{"date":"2026-03-25","remainingAmount":1003,"remainingQty":2999252,"qtyChange":1799999},{"date":"2026-03-26","remainingAmount":946,"remainingQty":2999251,"qtyChange":-1},{"date":"2026-03-27","remainingAmount":975,"remainingQty":3099246,"qtyChange":99995},{"date":"2026-03-30","remainingAmount":927,"remainingQty":3099244,"qtyChange":-2},{"date":"2026-03-31","remainingAmount":868,"remainingQty":3049239,"qtyChange":-50005},{"date":"2026-04-01","remainingAmount":410,"remainingQty":1299239,"qtyChange":-1750000},{"date":"2026-04-02","remainingAmount":355,"remainingQty":1199239,"qtyChange":-100000},{"date":"2026-04-03","remainingAmount":370,"remainingQty":1199239,"qtyChange":0},{"date":"2026-04-06","remainingAmount":370,"remainingQty":1199239,"qtyChange":0},{"date":"2026-04-07","remainingAmount":378,"remainingQty":1199239,"qtyChange":0},{"date":"2026-04-08","remainingAmount":413,"remainingQty":1199239,"qtyChange":0},{"date":"2026-04-09","remainingAmount":402,"remainingQty":1199239,"qtyChange":0},{"date":"2026-04-10","remainingAmount":408,"remainingQty":1199239,"qtyChange":0},{"date":"2026-04-13","remainingAmount":405,"remainingQty":1199239,"qtyChange":0},{"date":"2026-04-14","remainingAmount":415,"remainingQty":1199239,"qtyChange":0},{"date":"2026-04-15","remainingAmount":426,"remainingQty":1199239,"qtyChange":0},{"date":"2026-04-16","remainingAmount":431,"remainingQty":1199239,"qtyChange":0},{"date":"2026-04-17","remainingAmount":429,"remainingQty":1199239,"qtyChange":0},{"date":"2026-04-20","remainingAmount":435,"remainingQty":1199239,"qtyChange":0},{"date":"2026-04-21","remainingAmount":449,"remainingQty":1199239,"qtyChange":0},{"date":"2026-04-22","remainingAmount":318,"remainingQty":849239,"qtyChange":-350000},{"date":"2026-04-23","remainingAmount":321,"remainingQty":849239,"qtyChange":0},{"date":"2026-04-24","remainingAmount":325,"remainingQty":849239,"qtyChange":0},{"date":"2026-04-27","remainingAmount":343,"remainingQty":849239,"qtyChange":0},{"date":"2026-04-28","remainingAmount":303,"remainingQty":750239,"qtyChange":-99000},{"date":"2026-04-29","remainingAmount":303,"remainingQty":750239,"qtyChange":0},{"date":"2026-04-30","remainingAmount":301,"remainingQty":750239,"qtyChange":0},{"date":"2026-05-04","remainingAmount":316,"remainingQty":750239,"qtyChange":0},{"date":"2026-05-06","remainingAmount":341,"remainingQty":750239,"qtyChange":0},{"date":"2026-05-07","remainingAmount":346,"remainingQty":750239,"qtyChange":0},{"date":"2026-05-08","remainingAmount":348,"remainingQty":750239,"qtyChange":0},{"date":"2026-05-11","remainingAmount":371,"remainingQty":750239,"qtyChange":0},{"date":"2026-05-12","remainingAmount":357,"remainingQty":750239,"qtyChange":0},{"date":"2026-05-13","remainingAmount":374,"remainingQty":750239,"qtyChange":0},{"date":"2026-05-14","remainingAmount":376,"remainingQty":750239,"qtyChange":0},{"date":"2026-05-15","remainingAmount":347,"remainingQty":750239,"qtyChange":0},{"date":"2026-05-18","remainingAmount":0,"remainingQty":239,"qtyChange":-750000},{"date":"2026-05-19","remainingAmount":0,"remainingQty":239,"qtyChange":0},{"date":"2026-05-20","remainingAmount":0,"remainingQty":239,"qtyChange":0},{"date":"2026-05-21","remainingAmount":0,"remainingQty":239,"qtyChange":0},{"date":"2026-05-22","remainingAmount":4,"remainingQty":7324,"qtyChange":7085},{"date":"2026-05-26","remainingAmount":14,"remainingQty":27324,"qtyChange":20000},{"date":"2026-05-27","remainingAmount":14,"remainingQty":27324,"qtyChange":0}],"financials":[],"streak":{"foreign":0,"institution":1},"longTerm":{"from":"2026-03-03","to":"2026-05-26","monthly":[{"month":"2026-03","foreignNet":-131,"institutionNet":-5177,"personalNet":4999,"close":28407,"cumForeign":-131,"cumInstitution":-5177},{"month":"2026-04","foreignNet":-154,"institutionNet":-567,"personalNet":886,"close":40115,"cumForeign":-284,"cumInstitution":-5745},{"month":"2026-05","foreignNet":-35,"institutionNet":-5669,"personalNet":5294,"close":50190,"cumForeign":-319,"cumInstitution":-11413}],"yearly":[{"year":2026,"foreignNet":-319,"institutionNet":-11413,"personalNet":11179,"days":58}],"cum1y":{"foreignNet":-319,"institutionNet":-11413,"personalNet":11179,"priceChangePct":52.6},"cum3y":{"foreignNet":-319,"institutionNet":-11413,"personalNet":11179,"priceChangePct":52.6},"shortMonthly":[{"month":"2026-01","avgRatio":0,"maxRatio":0,"loanAmount":175},{"month":"2026-02","avgRatio":0,"maxRatio":0,"loanAmount":433},{"month":"2026-03","avgRatio":0,"maxRatio":0.01,"loanAmount":868},{"month":"2026-04","avgRatio":0,"maxRatio":0,"loanAmount":301},{"month":"2026-05","avgRatio":0.01,"maxRatio":0.11,"loanAmount":14}],"shortAvg1y":0,"shortMax1y":{"date":"2026-05-26","ratio":0.11}},"generatedAt":"2026-09-06T16:14:16.212Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/396500","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}