{"header":{"stockId":82806,"ticker":"426030","name":"TIME 미국나스닥100액티브","market":"KOSPI","sector":"기타","date":"2026-05-27","close":55930,"change":130,"changePct":0.23,"turnover":630,"volume":1120785,"marketCap":23625,"listedShares":54180000,"high52":62645,"low52":32522,"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":5,"institutionNet20":-1789,"shortRatio":null,"loanAmount":null,"turnover20Avg":766},"prices":[{"date":"2025-11-14","close":34250},{"date":"2025-11-17","close":34780},{"date":"2025-11-18","close":33831},{"date":"2025-11-19","close":33601},{"date":"2025-11-20","close":35114},{"date":"2025-11-21","close":32736},{"date":"2025-11-24","close":33291},{"date":"2025-11-25","close":34555},{"date":"2025-11-26","close":34600},{"date":"2025-11-27","close":34975},{"date":"2025-11-28","close":35279},{"date":"2025-12-01","close":35059},{"date":"2025-12-02","close":34970},{"date":"2025-12-03","close":35339},{"date":"2025-12-04","close":35444},{"date":"2025-12-05","close":35909},{"date":"2025-12-08","close":36059},{"date":"2025-12-09","close":35899},{"date":"2025-12-10","close":36074},{"date":"2025-12-11","close":35799},{"date":"2025-12-12","close":36228},{"date":"2025-12-15","close":34850},{"date":"2025-12-16","close":33870},{"date":"2025-12-17","close":34565},{"date":"2025-12-18","close":33641},{"date":"2025-12-19","close":34410},{"date":"2025-12-22","close":35699},{"date":"2025-12-23","close":35779},{"date":"2025-12-24","close":35134},{"date":"2025-12-26","close":35029},{"date":"2025-12-29","close":34355},{"date":"2025-12-30","close":34140},{"date":"2026-01-02","close":34255},{"date":"2026-01-05","close":35125},{"date":"2026-01-06","close":35380},{"date":"2026-01-07","close":36040},{"date":"2026-01-08","close":35800},{"date":"2026-01-09","close":35855},{"date":"2026-01-12","close":36485},{"date":"2026-01-13","close":37430},{"date":"2026-01-14","close":37875},{"date":"2026-01-15","close":37675},{"date":"2026-01-16","close":37995},{"date":"2026-01-19","close":37480},{"date":"2026-01-20","close":37185},{"date":"2026-01-21","close":37350},{"date":"2026-01-22","close":37850},{"date":"2026-01-23","close":37635},{"date":"2026-01-26","close":36455},{"date":"2026-01-27","close":36750},{"date":"2026-01-28","close":37355},{"date":"2026-01-29","close":38180},{"date":"2026-01-30","close":37920},{"date":"2026-02-02","close":36485},{"date":"2026-02-03","close":38410},{"date":"2026-02-04","close":38545},{"date":"2026-02-05","close":36600},{"date":"2026-02-06","close":35785},{"date":"2026-02-09","close":37170},{"date":"2026-02-10","close":37720},{"date":"2026-02-11","close":36830},{"date":"2026-02-12","close":37180},{"date":"2026-02-13","close":36525},{"date":"2026-02-19","close":37080},{"date":"2026-02-20","close":37225},{"date":"2026-02-23","close":37060},{"date":"2026-02-24","close":37825},{"date":"2026-02-25","close":37820},{"date":"2026-02-26","close":38335},{"date":"2026-02-27","close":37495},{"date":"2026-03-03","close":38050},{"date":"2026-03-04","close":36440},{"date":"2026-03-05","close":37685},{"date":"2026-03-06","close":37250},{"date":"2026-03-09","close":34650},{"date":"2026-03-10","close":36850},{"date":"2026-03-11","close":37645},{"date":"2026-03-12","close":37815},{"date":"2026-03-13","close":37565},{"date":"2026-03-16","close":38075},{"date":"2026-03-17","close":38330},{"date":"2026-03-18","close":39570},{"date":"2026-03-19","close":39380},{"date":"2026-03-20","close":40530},{"date":"2026-03-23","close":38500},{"date":"2026-03-24","close":39010},{"date":"2026-03-25","close":39780},{"date":"2026-03-26","close":39400},{"date":"2026-03-27","close":37780},{"date":"2026-03-30","close":36850},{"date":"2026-03-31","close":35245},{"date":"2026-04-01","close":37585},{"date":"2026-04-02","close":37230},{"date":"2026-04-03","close":38650},{"date":"2026-04-06","close":38980},{"date":"2026-04-07","close":38295},{"date":"2026-04-08","close":40185},{"date":"2026-04-09","close":40475},{"date":"2026-04-10","close":41565},{"date":"2026-04-13","close":41635},{"date":"2026-04-14","close":43320},{"date":"2026-04-15","close":43365},{"date":"2026-04-16","close":44025},{"date":"2026-04-17","close":43950},{"date":"2026-04-20","close":44015},{"date":"2026-04-21","close":44775},{"date":"2026-04-22","close":44755},{"date":"2026-04-23","close":45080},{"date":"2026-04-24","close":45800},{"date":"2026-04-27","close":46685},{"date":"2026-04-28","close":46005},{"date":"2026-04-29","close":45810},{"date":"2026-04-30","close":46500},{"date":"2026-05-04","close":49145},{"date":"2026-05-06","close":50925},{"date":"2026-05-07","close":51185},{"date":"2026-05-08","close":50535},{"date":"2026-05-11","close":52315},{"date":"2026-05-12","close":54095},{"date":"2026-05-13","close":54410},{"date":"2026-05-14","close":55010},{"date":"2026-05-15","close":53445},{"date":"2026-05-18","close":52165},{"date":"2026-05-19","close":51000},{"date":"2026-05-20","close":51760},{"date":"2026-05-21","close":53315},{"date":"2026-05-22","close":55300},{"date":"2026-05-26","close":55800},{"date":"2026-05-27","close":55930},{"date":"2026-05-28","close":54995},{"date":"2026-05-29","close":57500},{"date":"2026-06-01","close":58115},{"date":"2026-06-02","close":58505},{"date":"2026-06-04","close":58985},{"date":"2026-06-05","close":58160},{"date":"2026-06-08","close":54525},{"date":"2026-06-09","close":56135},{"date":"2026-06-10","close":53440},{"date":"2026-06-11","close":53695},{"date":"2026-06-12","close":55800},{"date":"2026-06-15","close":58865},{"date":"2026-06-16","close":60000},{"date":"2026-06-17","close":59240},{"date":"2026-06-18","close":60535},{"date":"2026-06-19","close":61960},{"date":"2026-06-22","close":62605},{"date":"2026-06-23","close":59815},{"date":"2026-06-24","close":59845},{"date":"2026-06-25","close":61150},{"date":"2026-06-26","close":57670},{"date":"2026-06-29","close":58100},{"date":"2026-06-30","close":60330},{"date":"2026-07-01","close":61530},{"date":"2026-07-02","close":57835},{"date":"2026-07-03","close":55200},{"date":"2026-07-06","close":55400},{"date":"2026-07-07","close":54255},{"date":"2026-07-08","close":51135},{"date":"2026-07-09","close":53575},{"date":"2026-07-10","close":54200},{"date":"2026-07-13","close":52680},{"date":"2026-07-14","close":52185},{"date":"2026-07-15","close":53680},{"date":"2026-07-16","close":50455},{"date":"2026-07-20","close":47240},{"date":"2026-07-21","close":48395},{"date":"2026-07-22","close":49120},{"date":"2026-07-23","close":49685},{"date":"2026-07-24","close":48635},{"date":"2026-07-27","close":48145},{"date":"2026-07-28","close":44450},{"date":"2026-07-29","close":42600},{"date":"2026-07-30","close":40960},{"date":"2026-07-31","close":45735},{"date":"2026-08-03","close":44950},{"date":"2026-08-04","close":46580},{"date":"2026-08-05","close":48415},{"date":"2026-08-06","close":46270},{"date":"2026-08-07","close":46640},{"date":"2026-08-10","close":47375},{"date":"2026-08-11","close":46335},{"date":"2026-08-12","close":46860},{"date":"2026-08-13","close":48470},{"date":"2026-08-14","close":48620},{"date":"2026-08-18","close":49060},{"date":"2026-08-19","close":45975},{"date":"2026-08-20","close":46250},{"date":"2026-08-21","close":45820},{"date":"2026-08-24","close":44370},{"date":"2026-08-25","close":44995},{"date":"2026-08-26","close":44930},{"date":"2026-08-27","close":45955},{"date":"2026-08-28","close":44975},{"date":"2026-08-31","close":44450},{"date":"2026-09-01","close":44775},{"date":"2026-09-02","close":43265},{"date":"2026-09-03","close":43605},{"date":"2026-09-04","close":44770}],"flows":[{"date":"2026-05-27","close":55930,"changePct":0.23,"foreignNet":3,"institutionNet":-35,"personalNet":30,"programNet":0},{"date":"2026-05-26","close":55800,"changePct":0.9,"foreignNet":3,"institutionNet":-181,"personalNet":179,"programNet":0},{"date":"2026-05-22","close":55300,"changePct":3.72,"foreignNet":0,"institutionNet":-105,"personalNet":92,"programNet":0},{"date":"2026-05-21","close":53315,"changePct":3,"foreignNet":-3,"institutionNet":-133,"personalNet":135,"programNet":0},{"date":"2026-05-20","close":51760,"changePct":1.49,"foreignNet":-1,"institutionNet":3,"personalNet":3,"programNet":0},{"date":"2026-05-19","close":51000,"changePct":-2.23,"foreignNet":-5,"institutionNet":12,"personalNet":-2,"programNet":0},{"date":"2026-05-18","close":52165,"changePct":-2.39,"foreignNet":0,"institutionNet":-5,"personalNet":8,"programNet":0},{"date":"2026-05-15","close":53445,"changePct":-2.84,"foreignNet":8,"institutionNet":-59,"personalNet":55,"programNet":0},{"date":"2026-05-14","close":55010,"changePct":1.1,"foreignNet":-2,"institutionNet":-147,"personalNet":143,"programNet":0},{"date":"2026-05-13","close":54410,"changePct":0.58,"foreignNet":-2,"institutionNet":-151,"personalNet":149,"programNet":0},{"date":"2026-05-12","close":54095,"changePct":3.4,"foreignNet":5,"institutionNet":-103,"personalNet":97,"programNet":0},{"date":"2026-05-11","close":52315,"changePct":3.52,"foreignNet":-3,"institutionNet":-70,"personalNet":74,"programNet":0},{"date":"2026-05-08","close":50535,"changePct":-1.27,"foreignNet":1,"institutionNet":-101,"personalNet":96,"programNet":0},{"date":"2026-05-07","close":51185,"changePct":0.51,"foreignNet":2,"institutionNet":-117,"personalNet":109,"programNet":0},{"date":"2026-05-06","close":50925,"changePct":3.62,"foreignNet":1,"institutionNet":-208,"personalNet":203,"programNet":0},{"date":"2026-05-04","close":49145,"changePct":5.69,"foreignNet":0,"institutionNet":-124,"personalNet":119,"programNet":0},{"date":"2026-04-30","close":46500,"changePct":1.51,"foreignNet":-2,"institutionNet":-32,"personalNet":33,"programNet":0},{"date":"2026-04-29","close":45810,"changePct":-0.42,"foreignNet":2,"institutionNet":-44,"personalNet":39,"programNet":0},{"date":"2026-04-28","close":46005,"changePct":-1.46,"foreignNet":0,"institutionNet":-88,"personalNet":85,"programNet":0},{"date":"2026-04-27","close":46685,"changePct":1.93,"foreignNet":-2,"institutionNet":-101,"personalNet":106,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":2,"institution":0},"longTerm":{"from":"2026-03-03","to":"2026-05-27","monthly":[{"month":"2026-03","foreignNet":-1,"institutionNet":-250,"personalNet":252,"close":35245,"cumForeign":-1,"cumInstitution":-250},{"month":"2026-04","foreignNet":0,"institutionNet":-975,"personalNet":938,"close":46500,"cumForeign":-1,"cumInstitution":-1225},{"month":"2026-05","foreignNet":9,"institutionNet":-1526,"personalNet":1489,"close":55930,"cumForeign":8,"cumInstitution":-2752}],"yearly":[{"year":2026,"foreignNet":8,"institutionNet":-2752,"personalNet":2679,"days":59}],"cum1y":{"foreignNet":8,"institutionNet":-2752,"personalNet":2679,"priceChangePct":47},"cum3y":{"foreignNet":8,"institutionNet":-2752,"personalNet":2679,"priceChangePct":47},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:15:55.945Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/426030","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}