{"header":{"stockId":82858,"ticker":"441800","name":"TIME Korea플러스배당액티브","market":"KOSPI","sector":"기타","date":"2026-05-26","close":36290,"change":960,"changePct":2.72,"turnover":215,"volume":591611,"marketCap":7771,"listedShares":27560000,"high52":37685,"low52":17674,"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":-21,"institutionNet20":61,"shortRatio":null,"loanAmount":null,"turnover20Avg":240},"prices":[{"date":"2025-11-14","close":18626},{"date":"2025-11-17","close":18929},{"date":"2025-11-18","close":18270},{"date":"2025-11-19","close":18203},{"date":"2025-11-20","close":18463},{"date":"2025-11-21","close":17809},{"date":"2025-11-24","close":17790},{"date":"2025-11-25","close":17833},{"date":"2025-11-26","close":18251},{"date":"2025-11-27","close":18377},{"date":"2025-11-28","close":18208},{"date":"2025-12-01","close":18140},{"date":"2025-12-02","close":18514},{"date":"2025-12-03","close":18581},{"date":"2025-12-04","close":18403},{"date":"2025-12-05","close":18629},{"date":"2025-12-08","close":18725},{"date":"2025-12-09","close":18653},{"date":"2025-12-10","close":18547},{"date":"2025-12-11","close":18514},{"date":"2025-12-12","close":18634},{"date":"2025-12-15","close":18374},{"date":"2025-12-16","close":18144},{"date":"2025-12-17","close":18350},{"date":"2025-12-18","close":18293},{"date":"2025-12-19","close":18398},{"date":"2025-12-22","close":18773},{"date":"2025-12-23","close":18793},{"date":"2025-12-24","close":18869},{"date":"2025-12-26","close":18961},{"date":"2025-12-29","close":19184},{"date":"2025-12-30","close":19227},{"date":"2026-01-02","close":19645},{"date":"2026-01-05","close":20082},{"date":"2026-01-06","close":20616},{"date":"2026-01-07","close":20548},{"date":"2026-01-08","close":20500},{"date":"2026-01-09","close":20475},{"date":"2026-01-12","close":20669},{"date":"2026-01-13","close":20665},{"date":"2026-01-14","close":20932},{"date":"2026-01-15","close":21267},{"date":"2026-01-16","close":21490},{"date":"2026-01-19","close":21650},{"date":"2026-01-20","close":21480},{"date":"2026-01-21","close":21592},{"date":"2026-01-22","close":21859},{"date":"2026-01-23","close":22228},{"date":"2026-01-26","close":21922},{"date":"2026-01-27","close":22806},{"date":"2026-01-28","close":23189},{"date":"2026-01-29","close":23652},{"date":"2026-01-30","close":24082},{"date":"2026-02-02","close":22740},{"date":"2026-02-03","close":24468},{"date":"2026-02-04","close":24710},{"date":"2026-02-05","close":23952},{"date":"2026-02-06","close":23638},{"date":"2026-02-09","close":24869},{"date":"2026-02-10","close":25081},{"date":"2026-02-11","close":25246},{"date":"2026-02-12","close":26173},{"date":"2026-02-13","close":26829},{"date":"2026-02-19","close":28167},{"date":"2026-02-20","close":28867},{"date":"2026-02-23","close":28538},{"date":"2026-02-24","close":28509},{"date":"2026-02-25","close":29031},{"date":"2026-02-26","close":29875},{"date":"2026-02-27","close":29375},{"date":"2026-03-03","close":27333},{"date":"2026-03-04","close":24082},{"date":"2026-03-05","close":26547},{"date":"2026-03-06","close":26161},{"date":"2026-03-09","close":24578},{"date":"2026-03-10","close":25915},{"date":"2026-03-11","close":26610},{"date":"2026-03-12","close":26190},{"date":"2026-03-13","close":25731},{"date":"2026-03-16","close":26156},{"date":"2026-03-17","close":26489},{"date":"2026-03-18","close":27884},{"date":"2026-03-19","close":27112},{"date":"2026-03-20","close":27392},{"date":"2026-03-23","close":25331},{"date":"2026-03-24","close":25968},{"date":"2026-03-25","close":26537},{"date":"2026-03-26","close":25755},{"date":"2026-03-27","close":25968},{"date":"2026-03-30","close":24934},{"date":"2026-03-31","close":24086},{"date":"2026-04-01","close":25885},{"date":"2026-04-02","close":24657},{"date":"2026-04-03","close":24936},{"date":"2026-04-06","close":25164},{"date":"2026-04-07","close":25178},{"date":"2026-04-08","close":26929},{"date":"2026-04-09","close":26672},{"date":"2026-04-10","close":27119},{"date":"2026-04-13","close":27114},{"date":"2026-04-14","close":27895},{"date":"2026-04-15","close":28520},{"date":"2026-04-16","close":28865},{"date":"2026-04-17","close":28758},{"date":"2026-04-20","close":28884},{"date":"2026-04-21","close":29296},{"date":"2026-04-22","close":29219},{"date":"2026-04-23","close":29326},{"date":"2026-04-24","close":29442},{"date":"2026-04-27","close":29951},{"date":"2026-04-28","close":30043},{"date":"2026-04-29","close":30004},{"date":"2026-04-30","close":29785},{"date":"2026-05-04","close":31506},{"date":"2026-05-06","close":33733},{"date":"2026-05-07","close":33777},{"date":"2026-05-08","close":34079},{"date":"2026-05-11","close":35151},{"date":"2026-05-12","close":34172},{"date":"2026-05-13","close":34825},{"date":"2026-05-14","close":35190},{"date":"2026-05-15","close":33484},{"date":"2026-05-18","close":33431},{"date":"2026-05-19","close":32227},{"date":"2026-05-20","close":31676},{"date":"2026-05-21","close":34113},{"date":"2026-05-22","close":34440},{"date":"2026-05-26","close":35376},{"date":"2026-05-27","close":35863},{"date":"2026-05-28","close":35422},{"date":"2026-05-29","close":36054},{"date":"2026-06-01","close":37264},{"date":"2026-06-02","close":36877},{"date":"2026-06-04","close":36392},{"date":"2026-06-05","close":34707},{"date":"2026-06-08","close":31700},{"date":"2026-06-09","close":33879},{"date":"2026-06-10","close":32508},{"date":"2026-06-11","close":32479},{"date":"2026-06-12","close":33639},{"date":"2026-06-15","close":35221},{"date":"2026-06-16","close":36034},{"date":"2026-06-17","close":36088},{"date":"2026-06-18","close":36568},{"date":"2026-06-19","close":36529},{"date":"2026-06-22","close":36652},{"date":"2026-06-23","close":34002},{"date":"2026-06-24","close":34364},{"date":"2026-06-25","close":36088},{"date":"2026-06-26","close":34252},{"date":"2026-06-29","close":34301},{"date":"2026-06-30","close":34623},{"date":"2026-07-01","close":34212},{"date":"2026-07-02","close":32341},{"date":"2026-07-03","close":33727},{"date":"2026-07-06","close":33653},{"date":"2026-07-07","close":32272},{"date":"2026-07-08","close":30856},{"date":"2026-07-09","close":30737},{"date":"2026-07-10","close":31950},{"date":"2026-07-13","close":29544},{"date":"2026-07-14","close":29282},{"date":"2026-07-15","close":30975},{"date":"2026-07-16","close":29901},{"date":"2026-07-20","close":28416},{"date":"2026-07-21","close":29059},{"date":"2026-07-22","close":29257},{"date":"2026-07-23","close":29970},{"date":"2026-07-24","close":28866},{"date":"2026-07-27","close":29401},{"date":"2026-07-28","close":26624},{"date":"2026-07-29","close":25332},{"date":"2026-07-30","close":25322},{"date":"2026-07-31","close":28307},{"date":"2026-08-03","close":27153},{"date":"2026-08-04","close":27233},{"date":"2026-08-05","close":28073},{"date":"2026-08-06","close":27158},{"date":"2026-08-07","close":27019},{"date":"2026-08-10","close":26969},{"date":"2026-08-11","close":27143},{"date":"2026-08-12","close":27531},{"date":"2026-08-13","close":27994},{"date":"2026-08-14","close":28949},{"date":"2026-08-18","close":28710},{"date":"2026-08-19","close":27407},{"date":"2026-08-20","close":28531},{"date":"2026-08-21","close":28919},{"date":"2026-08-24","close":28128},{"date":"2026-08-25","close":28362},{"date":"2026-08-26","close":28775},{"date":"2026-08-27","close":28855},{"date":"2026-08-28","close":28760},{"date":"2026-08-31","close":28610},{"date":"2026-09-01","close":28875},{"date":"2026-09-02","close":28120},{"date":"2026-09-03","close":28200},{"date":"2026-09-04","close":28510}],"flows":[{"date":"2026-05-26","close":36290,"changePct":2.72,"foreignNet":-10,"institutionNet":28,"personalNet":-26,"programNet":0},{"date":"2026-05-22","close":35330,"changePct":0.96,"foreignNet":7,"institutionNet":23,"personalNet":-23,"programNet":0},{"date":"2026-05-21","close":34995,"changePct":7.69,"foreignNet":-11,"institutionNet":50,"personalNet":-39,"programNet":0},{"date":"2026-05-20","close":32495,"changePct":-1.71,"foreignNet":6,"institutionNet":26,"personalNet":-34,"programNet":0},{"date":"2026-05-19","close":33060,"changePct":-3.6,"foreignNet":-6,"institutionNet":-14,"personalNet":18,"programNet":0},{"date":"2026-05-18","close":34295,"changePct":-0.16,"foreignNet":3,"institutionNet":50,"personalNet":-63,"programNet":0},{"date":"2026-05-15","close":34350,"changePct":-4.85,"foreignNet":-1,"institutionNet":-30,"personalNet":30,"programNet":0},{"date":"2026-05-14","close":36100,"changePct":1.05,"foreignNet":23,"institutionNet":-7,"personalNet":-19,"programNet":0},{"date":"2026-05-13","close":35725,"changePct":1.91,"foreignNet":-10,"institutionNet":42,"personalNet":-36,"programNet":0},{"date":"2026-05-12","close":35055,"changePct":-2.79,"foreignNet":0,"institutionNet":41,"personalNet":-24,"programNet":0},{"date":"2026-05-11","close":36060,"changePct":3.15,"foreignNet":-1,"institutionNet":-57,"personalNet":58,"programNet":0},{"date":"2026-05-08","close":34960,"changePct":0.89,"foreignNet":-7,"institutionNet":-32,"personalNet":38,"programNet":0},{"date":"2026-05-07","close":34650,"changePct":0.13,"foreignNet":10,"institutionNet":-64,"personalNet":49,"programNet":0},{"date":"2026-05-06","close":34605,"changePct":7.07,"foreignNet":-29,"institutionNet":3,"personalNet":31,"programNet":0},{"date":"2026-05-04","close":32320,"changePct":5.78,"foreignNet":-7,"institutionNet":81,"personalNet":-72,"programNet":0},{"date":"2026-04-30","close":30555,"changePct":-0.73,"foreignNet":3,"institutionNet":-15,"personalNet":15,"programNet":0},{"date":"2026-04-29","close":30780,"changePct":-0.13,"foreignNet":1,"institutionNet":-12,"personalNet":7,"programNet":0},{"date":"2026-04-28","close":30820,"changePct":0.31,"foreignNet":4,"institutionNet":-35,"personalNet":25,"programNet":0},{"date":"2026-04-27","close":30725,"changePct":1.73,"foreignNet":-2,"institutionNet":6,"personalNet":-4,"programNet":0},{"date":"2026-04-24","close":30203,"changePct":0.4,"foreignNet":6,"institutionNet":-23,"personalNet":15,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":0,"institution":4},"longTerm":{"from":"2026-03-03","to":"2026-05-26","monthly":[{"month":"2026-03","foreignNet":82,"institutionNet":-668,"personalNet":617,"close":24585,"cumForeign":82,"cumInstitution":-668},{"month":"2026-04","foreignNet":-56,"institutionNet":-453,"personalNet":500,"close":30555,"cumForeign":25,"cumInstitution":-1122},{"month":"2026-05","foreignNet":-35,"institutionNet":139,"personalNet":-113,"close":36290,"cumForeign":-9,"cumInstitution":-983}],"yearly":[{"year":2026,"foreignNet":-9,"institutionNet":-983,"personalNet":1005,"days":58}],"cum1y":{"foreignNet":-9,"institutionNet":-983,"personalNet":1005,"priceChangePct":30.1},"cum3y":{"foreignNet":-9,"institutionNet":-983,"personalNet":1005,"priceChangePct":30.1},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:15:56.572Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/441800","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}