{"header":{"stockId":82865,"ticker":"442580","name":"PLUS 글로벌HBM반도체","market":"KOSPI","sector":"기타","date":"2026-05-27","close":116245,"change":9355,"changePct":8.75,"turnover":1792,"volume":1510034,"marketCap":16302,"listedShares":17150000,"high52":153355,"low52":33500,"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":-7,"institutionNet20":-1455,"shortRatio":null,"loanAmount":null,"turnover20Avg":724},"prices":[{"date":"2025-11-14","close":36460},{"date":"2025-11-17","close":38045},{"date":"2025-11-18","close":36910},{"date":"2025-11-19","close":35985},{"date":"2025-11-20","close":37495},{"date":"2025-11-21","close":33940},{"date":"2025-11-24","close":34595},{"date":"2025-11-25","close":35425},{"date":"2025-11-26","close":36030},{"date":"2025-11-27","close":36880},{"date":"2025-11-28","close":36560},{"date":"2025-12-01","close":36765},{"date":"2025-12-02","close":37575},{"date":"2025-12-03","close":38079},{"date":"2025-12-04","close":37695},{"date":"2025-12-05","close":37705},{"date":"2025-12-08","close":38758},{"date":"2025-12-09","close":38998},{"date":"2025-12-10","close":39487},{"date":"2025-12-11","close":39323},{"date":"2025-12-12","close":39562},{"date":"2025-12-15","close":38099},{"date":"2025-12-16","close":36951},{"date":"2025-12-17","close":38079},{"date":"2025-12-18","close":38189},{"date":"2025-12-19","close":38589},{"date":"2025-12-22","close":40331},{"date":"2025-12-23","close":40766},{"date":"2025-12-24","close":40216},{"date":"2025-12-26","close":41540},{"date":"2025-12-29","close":42124},{"date":"2025-12-30","close":42863},{"date":"2026-01-02","close":43986},{"date":"2026-01-05","close":47003},{"date":"2026-01-06","close":47697},{"date":"2026-01-07","close":49324},{"date":"2026-01-08","close":48990},{"date":"2026-01-09","close":48136},{"date":"2026-01-12","close":49464},{"date":"2026-01-13","close":49684},{"date":"2026-01-14","close":49694},{"date":"2026-01-15","close":49869},{"date":"2026-01-16","close":51626},{"date":"2026-01-19","close":53779},{"date":"2026-01-20","close":51696},{"date":"2026-01-21","close":52091},{"date":"2026-01-22","close":54028},{"date":"2026-01-23","close":53973},{"date":"2026-01-26","close":53164},{"date":"2026-01-27","close":55486},{"date":"2026-01-28","close":58033},{"date":"2026-01-29","close":58697},{"date":"2026-01-30","close":59361},{"date":"2026-02-02","close":54722},{"date":"2026-02-03","close":59606},{"date":"2026-02-04","close":58308},{"date":"2026-02-05","close":54907},{"date":"2026-02-06","close":54602},{"date":"2026-02-09","close":56994},{"date":"2026-02-10","close":56545},{"date":"2026-02-11","close":56031},{"date":"2026-02-12","close":58672},{"date":"2026-02-13","close":59381},{"date":"2026-02-19","close":61059},{"date":"2026-02-20","close":61708},{"date":"2026-02-23","close":61903},{"date":"2026-02-24","close":63845},{"date":"2026-02-25","close":64115},{"date":"2026-02-26","close":67411},{"date":"2026-02-27","close":65888},{"date":"2026-03-03","close":60729},{"date":"2026-03-04","close":54777},{"date":"2026-03-05","close":60719},{"date":"2026-03-06","close":60495},{"date":"2026-03-09","close":55102},{"date":"2026-03-10","close":59621},{"date":"2026-03-11","close":61339},{"date":"2026-03-12","close":60939},{"date":"2026-03-13","close":59851},{"date":"2026-03-16","close":62922},{"date":"2026-03-17","close":63066},{"date":"2026-03-18","close":67525},{"date":"2026-03-19","close":65144},{"date":"2026-03-20","close":65383},{"date":"2026-03-23","close":61139},{"date":"2026-03-24","close":62322},{"date":"2026-03-25","close":62547},{"date":"2026-03-26","close":59925},{"date":"2026-03-27","close":58697},{"date":"2026-03-30","close":57029},{"date":"2026-03-31","close":53544},{"date":"2026-04-01","close":58392},{"date":"2026-04-02","close":56490},{"date":"2026-04-03","close":58333},{"date":"2026-04-06","close":59466},{"date":"2026-04-07","close":60285},{"date":"2026-04-08","close":64909},{"date":"2026-04-09","close":64255},{"date":"2026-04-10","close":65878},{"date":"2026-04-13","close":65738},{"date":"2026-04-14","close":68175},{"date":"2026-04-15","close":69792},{"date":"2026-04-16","close":70866},{"date":"2026-04-17","close":69753},{"date":"2026-04-20","close":70107},{"date":"2026-04-21","close":71550},{"date":"2026-04-22","close":71780},{"date":"2026-04-23","close":73597},{"date":"2026-04-24","close":73063},{"date":"2026-04-27","close":75820},{"date":"2026-04-28","close":75844},{"date":"2026-04-29","close":75460},{"date":"2026-04-30","close":74580},{"date":"2026-05-04","close":79930},{"date":"2026-05-06","close":90760},{"date":"2026-05-07","close":92230},{"date":"2026-05-08","close":92035},{"date":"2026-05-11","close":102235},{"date":"2026-05-12","close":100725},{"date":"2026-05-13","close":104200},{"date":"2026-05-14","close":105255},{"date":"2026-05-15","close":98460},{"date":"2026-05-18","close":98460},{"date":"2026-05-19","close":94095},{"date":"2026-05-20","close":95610},{"date":"2026-05-21","close":103195},{"date":"2026-05-22","close":104015},{"date":"2026-05-26","close":106890},{"date":"2026-05-27","close":116245},{"date":"2026-05-28","close":115380},{"date":"2026-05-29","close":119275},{"date":"2026-06-01","close":125370},{"date":"2026-06-02","close":127675},{"date":"2026-06-04","close":129175},{"date":"2026-06-05","close":119800},{"date":"2026-06-08","close":109440},{"date":"2026-06-09","close":121475},{"date":"2026-06-10","close":114110},{"date":"2026-06-11","close":115500},{"date":"2026-06-12","close":122650},{"date":"2026-06-15","close":129620},{"date":"2026-06-16","close":133665},{"date":"2026-06-17","close":135085},{"date":"2026-06-18","close":140550},{"date":"2026-06-19","close":143090},{"date":"2026-06-22","close":148000},{"date":"2026-06-23","close":136320},{"date":"2026-06-24","close":137495},{"date":"2026-06-25","close":151625},{"date":"2026-06-26","close":144310},{"date":"2026-06-29","close":141200},{"date":"2026-06-30","close":144755},{"date":"2026-07-01","close":141575},{"date":"2026-07-02","close":126275},{"date":"2026-07-03","close":128400},{"date":"2026-07-06","close":127550},{"date":"2026-07-07","close":118465},{"date":"2026-07-08","close":111095},{"date":"2026-07-09","close":117870},{"date":"2026-07-10","close":118865},{"date":"2026-07-13","close":108600},{"date":"2026-07-14","close":111230},{"date":"2026-07-15","close":118205},{"date":"2026-07-16","close":106895},{"date":"2026-07-20","close":99880},{"date":"2026-07-21","close":105920},{"date":"2026-07-22","close":107005},{"date":"2026-07-23","close":109990},{"date":"2026-07-24","close":105900},{"date":"2026-07-27","close":106620},{"date":"2026-07-28","close":92645},{"date":"2026-07-29","close":85550},{"date":"2026-07-30","close":81025},{"date":"2026-07-31","close":103770},{"date":"2026-08-03","close":94035},{"date":"2026-08-04","close":94610},{"date":"2026-08-05","close":99870},{"date":"2026-08-06","close":92495},{"date":"2026-08-07","close":92305},{"date":"2026-08-10","close":92245},{"date":"2026-08-11","close":92380},{"date":"2026-08-12","close":95780},{"date":"2026-08-13","close":100500},{"date":"2026-08-14","close":102965},{"date":"2026-08-18","close":104205},{"date":"2026-08-19","close":96440},{"date":"2026-08-20","close":101965},{"date":"2026-08-21","close":103600},{"date":"2026-08-24","close":98240},{"date":"2026-08-25","close":99180},{"date":"2026-08-26","close":98900},{"date":"2026-08-27","close":101310},{"date":"2026-08-28","close":97410},{"date":"2026-08-31","close":97450},{"date":"2026-09-01","close":98985},{"date":"2026-09-02","close":94960},{"date":"2026-09-03","close":95060},{"date":"2026-09-04","close":96985}],"flows":[{"date":"2026-05-27","close":116245,"changePct":8.75,"foreignNet":-5,"institutionNet":-333,"personalNet":332,"programNet":0},{"date":"2026-05-26","close":106890,"changePct":2.76,"foreignNet":4,"institutionNet":-25,"personalNet":21,"programNet":0},{"date":"2026-05-22","close":104015,"changePct":0.79,"foreignNet":1,"institutionNet":-1,"personalNet":1,"programNet":0},{"date":"2026-05-21","close":103195,"changePct":7.93,"foreignNet":-7,"institutionNet":-78,"personalNet":83,"programNet":0},{"date":"2026-05-20","close":95610,"changePct":1.61,"foreignNet":3,"institutionNet":-26,"personalNet":15,"programNet":0},{"date":"2026-05-19","close":94095,"changePct":-4.43,"foreignNet":-1,"institutionNet":7,"personalNet":-6,"programNet":0},{"date":"2026-05-18","close":98460,"changePct":0,"foreignNet":-2,"institutionNet":22,"personalNet":-24,"programNet":0},{"date":"2026-05-15","close":98460,"changePct":-6.46,"foreignNet":1,"institutionNet":-22,"personalNet":23,"programNet":0},{"date":"2026-05-14","close":105255,"changePct":1.01,"foreignNet":5,"institutionNet":-111,"personalNet":101,"programNet":0},{"date":"2026-05-13","close":104200,"changePct":3.45,"foreignNet":-4,"institutionNet":-115,"personalNet":116,"programNet":0},{"date":"2026-05-12","close":100725,"changePct":-1.48,"foreignNet":4,"institutionNet":-153,"personalNet":119,"programNet":0},{"date":"2026-05-11","close":102235,"changePct":11.08,"foreignNet":-5,"institutionNet":-316,"personalNet":322,"programNet":0},{"date":"2026-05-08","close":92035,"changePct":-0.21,"foreignNet":3,"institutionNet":-56,"personalNet":54,"programNet":0},{"date":"2026-05-07","close":92230,"changePct":1.62,"foreignNet":1,"institutionNet":-86,"personalNet":83,"programNet":0},{"date":"2026-05-06","close":90760,"changePct":13.55,"foreignNet":-6,"institutionNet":-118,"personalNet":123,"programNet":0},{"date":"2026-05-04","close":79930,"changePct":7.17,"foreignNet":-1,"institutionNet":-1,"personalNet":2,"programNet":0},{"date":"2026-04-30","close":74580,"changePct":-1.17,"foreignNet":0,"institutionNet":-3,"personalNet":1,"programNet":0},{"date":"2026-04-29","close":75460,"changePct":-0.51,"foreignNet":3,"institutionNet":-5,"personalNet":2,"programNet":0},{"date":"2026-04-28","close":75844,"changePct":0.03,"foreignNet":1,"institutionNet":-16,"personalNet":15,"programNet":0},{"date":"2026-04-27","close":75820,"changePct":3.77,"foreignNet":-2,"institutionNet":-19,"personalNet":20,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":0,"institution":0},"longTerm":{"from":"2026-03-03","to":"2026-05-27","monthly":[{"month":"2026-03","foreignNet":3,"institutionNet":-5,"personalNet":13,"close":53544,"cumForeign":3,"cumInstitution":-5},{"month":"2026-04","foreignNet":1,"institutionNet":6,"personalNet":-3,"close":74580,"cumForeign":4,"cumInstitution":2},{"month":"2026-05","foreignNet":-8,"institutionNet":-1410,"personalNet":1366,"close":116245,"cumForeign":-5,"cumInstitution":-1409}],"yearly":[{"year":2026,"foreignNet":-5,"institutionNet":-1409,"personalNet":1375,"days":59}],"cum1y":{"foreignNet":-5,"institutionNet":-1409,"personalNet":1375,"priceChangePct":91.2},"cum3y":{"foreignNet":-5,"institutionNet":-1409,"personalNet":1375,"priceChangePct":91.2},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:14:43.584Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/442580","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}