{"header":{"stockId":82869,"ticker":"445290","name":"KODEX 로봇액티브","market":"KOSPI","sector":"기타","date":"2026-05-26","close":41580,"change":930,"changePct":2.29,"turnover":767,"volume":1843058,"marketCap":10167,"listedShares":34850000,"high52":52049,"low52":20975,"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":-13,"institutionNet20":-980,"shortRatio":0,"loanAmount":null,"turnover20Avg":1182},"prices":[{"date":"2025-11-14","close":22200},{"date":"2025-11-17","close":22210},{"date":"2025-11-18","close":21360},{"date":"2025-11-19","close":21660},{"date":"2025-11-20","close":21935},{"date":"2025-11-21","close":21305},{"date":"2025-11-24","close":21425},{"date":"2025-11-25","close":21295},{"date":"2025-11-26","close":21770},{"date":"2025-11-27","close":22050},{"date":"2025-11-28","close":22990},{"date":"2025-12-01","close":22845},{"date":"2025-12-02","close":23600},{"date":"2025-12-03","close":23765},{"date":"2025-12-04","close":24833},{"date":"2025-12-05","close":24728},{"date":"2025-12-08","close":25177},{"date":"2025-12-09","close":25322},{"date":"2025-12-10","close":25422},{"date":"2025-12-11","close":25482},{"date":"2025-12-12","close":26026},{"date":"2025-12-15","close":26241},{"date":"2025-12-16","close":25247},{"date":"2025-12-17","close":24858},{"date":"2025-12-18","close":24419},{"date":"2025-12-19","close":25362},{"date":"2025-12-22","close":25906},{"date":"2025-12-23","close":25856},{"date":"2025-12-24","close":25547},{"date":"2025-12-26","close":25442},{"date":"2025-12-29","close":26286},{"date":"2025-12-30","close":26231},{"date":"2026-01-02","close":26805},{"date":"2026-01-05","close":26790},{"date":"2026-01-06","close":26535},{"date":"2026-01-07","close":27049},{"date":"2026-01-08","close":26590},{"date":"2026-01-09","close":27134},{"date":"2026-01-12","close":27154},{"date":"2026-01-13","close":28572},{"date":"2026-01-14","close":29021},{"date":"2026-01-15","close":30039},{"date":"2026-01-16","close":30389},{"date":"2026-01-19","close":33548},{"date":"2026-01-20","close":33299},{"date":"2026-01-21","close":34053},{"date":"2026-01-22","close":33663},{"date":"2026-01-23","close":33354},{"date":"2026-01-26","close":34781},{"date":"2026-01-27","close":34537},{"date":"2026-01-28","close":35740},{"date":"2026-01-29","close":36818},{"date":"2026-01-30","close":36239},{"date":"2026-02-02","close":34222},{"date":"2026-02-03","close":35750},{"date":"2026-02-04","close":35790},{"date":"2026-02-05","close":34357},{"date":"2026-02-06","close":32894},{"date":"2026-02-09","close":34127},{"date":"2026-02-10","close":34347},{"date":"2026-02-11","close":34602},{"date":"2026-02-12","close":34647},{"date":"2026-02-13","close":34152},{"date":"2026-02-19","close":34991},{"date":"2026-02-20","close":34811},{"date":"2026-02-23","close":34751},{"date":"2026-02-24","close":35500},{"date":"2026-02-25","close":37112},{"date":"2026-02-26","close":38585},{"date":"2026-02-27","close":38420},{"date":"2026-03-03","close":35315},{"date":"2026-03-04","close":29690},{"date":"2026-03-05","close":33444},{"date":"2026-03-06","close":34009},{"date":"2026-03-09","close":31659},{"date":"2026-03-10","close":33161},{"date":"2026-03-11","close":33301},{"date":"2026-03-12","close":32997},{"date":"2026-03-13","close":32572},{"date":"2026-03-16","close":32358},{"date":"2026-03-17","close":32882},{"date":"2026-03-18","close":33905},{"date":"2026-03-19","close":33081},{"date":"2026-03-20","close":32632},{"date":"2026-03-23","close":30162},{"date":"2026-03-24","close":31145},{"date":"2026-03-25","close":31565},{"date":"2026-03-26","close":30606},{"date":"2026-03-27","close":30766},{"date":"2026-03-30","close":29514},{"date":"2026-03-31","close":28461},{"date":"2026-04-01","close":30951},{"date":"2026-04-02","close":29628},{"date":"2026-04-03","close":29758},{"date":"2026-04-06","close":29399},{"date":"2026-04-07","close":29299},{"date":"2026-04-08","close":31669},{"date":"2026-04-09","close":30936},{"date":"2026-04-10","close":30811},{"date":"2026-04-13","close":30287},{"date":"2026-04-14","close":31535},{"date":"2026-04-15","close":32403},{"date":"2026-04-16","close":33226},{"date":"2026-04-17","close":33321},{"date":"2026-04-20","close":33316},{"date":"2026-04-21","close":33730},{"date":"2026-04-22","close":33630},{"date":"2026-04-23","close":33431},{"date":"2026-04-24","close":33910},{"date":"2026-04-27","close":35636},{"date":"2026-04-28","close":35856},{"date":"2026-04-29","close":35796},{"date":"2026-04-30","close":35451},{"date":"2026-05-04","close":35826},{"date":"2026-05-06","close":36530},{"date":"2026-05-07","close":36325},{"date":"2026-05-08","close":38685},{"date":"2026-05-11","close":40794},{"date":"2026-05-12","close":40414},{"date":"2026-05-13","close":42123},{"date":"2026-05-14","close":42183},{"date":"2026-05-15","close":41184},{"date":"2026-05-18","close":39614},{"date":"2026-05-19","close":36780},{"date":"2026-05-20","close":35871},{"date":"2026-05-21","close":40739},{"date":"2026-05-22","close":40634},{"date":"2026-05-26","close":41563},{"date":"2026-05-27","close":41783},{"date":"2026-05-28","close":41034},{"date":"2026-05-29","close":44657},{"date":"2026-06-01","close":50275},{"date":"2026-06-02","close":48776},{"date":"2026-06-04","close":45827},{"date":"2026-06-05","close":43238},{"date":"2026-06-08","close":39509},{"date":"2026-06-09","close":39774},{"date":"2026-06-10","close":37755},{"date":"2026-06-11","close":38475},{"date":"2026-06-12","close":39949},{"date":"2026-06-15","close":41533},{"date":"2026-06-16","close":40939},{"date":"2026-06-17","close":40809},{"date":"2026-06-18","close":40119},{"date":"2026-06-19","close":38919},{"date":"2026-06-22","close":38290},{"date":"2026-06-23","close":34266},{"date":"2026-06-24","close":35151},{"date":"2026-06-25","close":35141},{"date":"2026-06-26","close":33047},{"date":"2026-06-29","close":34596},{"date":"2026-06-30","close":34676},{"date":"2026-07-01","close":34096},{"date":"2026-07-02","close":32357},{"date":"2026-07-03","close":32832},{"date":"2026-07-06","close":32572},{"date":"2026-07-07","close":31417},{"date":"2026-07-08","close":29888},{"date":"2026-07-09","close":29788},{"date":"2026-07-10","close":31038},{"date":"2026-07-13","close":29188},{"date":"2026-07-14","close":28553},{"date":"2026-07-15","close":30238},{"date":"2026-07-16","close":28643},{"date":"2026-07-20","close":27149},{"date":"2026-07-21","close":28214},{"date":"2026-07-22","close":29988},{"date":"2026-07-23","close":31182},{"date":"2026-07-24","close":28503},{"date":"2026-07-27","close":29183},{"date":"2026-07-28","close":26489},{"date":"2026-07-29","close":25890},{"date":"2026-07-30","close":25000},{"date":"2026-07-31","close":28500},{"date":"2026-08-03","close":28950},{"date":"2026-08-04","close":30025},{"date":"2026-08-05","close":31280},{"date":"2026-08-06","close":30625},{"date":"2026-08-07","close":30140},{"date":"2026-08-10","close":31075},{"date":"2026-08-11","close":31000},{"date":"2026-08-12","close":31820},{"date":"2026-08-13","close":32460},{"date":"2026-08-14","close":33950},{"date":"2026-08-18","close":32495},{"date":"2026-08-19","close":31365},{"date":"2026-08-20","close":31900},{"date":"2026-08-21","close":31270},{"date":"2026-08-24","close":30815},{"date":"2026-08-25","close":31170},{"date":"2026-08-26","close":30750},{"date":"2026-08-27","close":30925},{"date":"2026-08-28","close":30600},{"date":"2026-08-31","close":30980},{"date":"2026-09-01","close":30500},{"date":"2026-09-02","close":29250},{"date":"2026-09-03","close":29175},{"date":"2026-09-04","close":30710}],"flows":[{"date":"2026-05-26","close":41580,"changePct":2.29,"foreignNet":-8,"institutionNet":-21,"personalNet":27,"programNet":0},{"date":"2026-05-22","close":40650,"changePct":-0.26,"foreignNet":-12,"institutionNet":-30,"personalNet":38,"programNet":0},{"date":"2026-05-21","close":40755,"changePct":13.57,"foreignNet":-1,"institutionNet":-58,"personalNet":77,"programNet":0},{"date":"2026-05-20","close":35885,"changePct":-2.47,"foreignNet":5,"institutionNet":65,"personalNet":-81,"programNet":0},{"date":"2026-05-19","close":36795,"changePct":-7.15,"foreignNet":4,"institutionNet":2,"personalNet":-10,"programNet":0},{"date":"2026-05-18","close":39630,"changePct":-3.81,"foreignNet":9,"institutionNet":-53,"personalNet":35,"programNet":0},{"date":"2026-05-15","close":41200,"changePct":-2.37,"foreignNet":-3,"institutionNet":-260,"personalNet":256,"programNet":0},{"date":"2026-05-14","close":42200,"changePct":0.14,"foreignNet":5,"institutionNet":-119,"personalNet":114,"programNet":0},{"date":"2026-05-13","close":42140,"changePct":4.23,"foreignNet":0,"institutionNet":-119,"personalNet":125,"programNet":0},{"date":"2026-05-12","close":40430,"changePct":-0.93,"foreignNet":-5,"institutionNet":-155,"personalNet":150,"programNet":0},{"date":"2026-05-11","close":40810,"changePct":5.45,"foreignNet":-15,"institutionNet":-145,"personalNet":161,"programNet":0},{"date":"2026-05-08","close":38700,"changePct":6.49,"foreignNet":15,"institutionNet":-10,"personalNet":-7,"programNet":0},{"date":"2026-05-07","close":36340,"changePct":-0.56,"foreignNet":-5,"institutionNet":15,"personalNet":-7,"programNet":0},{"date":"2026-05-06","close":36545,"changePct":1.97,"foreignNet":-6,"institutionNet":72,"personalNet":-67,"programNet":0},{"date":"2026-05-04","close":35840,"changePct":1.06,"foreignNet":12,"institutionNet":-2,"personalNet":-13,"programNet":0},{"date":"2026-04-30","close":35465,"changePct":-0.96,"foreignNet":7,"institutionNet":-55,"personalNet":46,"programNet":0},{"date":"2026-04-29","close":35810,"changePct":-0.17,"foreignNet":-11,"institutionNet":16,"personalNet":-2,"programNet":0},{"date":"2026-04-28","close":35869,"changePct":0.61,"foreignNet":-1,"institutionNet":-42,"personalNet":40,"programNet":0},{"date":"2026-04-27","close":35650,"changePct":5.09,"foreignNet":-6,"institutionNet":-71,"personalNet":70,"programNet":0},{"date":"2026-04-24","close":33923,"changePct":1.43,"foreignNet":3,"institutionNet":-10,"personalNet":7,"programNet":0}],"shortSale":[{"date":"2026-05-12","ratio":0,"value":0},{"date":"2026-05-13","ratio":0,"value":0},{"date":"2026-05-15","ratio":0,"value":0},{"date":"2026-05-20","ratio":0,"value":0},{"date":"2026-05-21","ratio":0.02,"value":0},{"date":"2026-05-26","ratio":0,"value":0}],"loan":[],"financials":[],"streak":{"foreign":0,"institution":0},"longTerm":{"from":"2026-03-03","to":"2026-05-26","monthly":[{"month":"2026-03","foreignNet":22,"institutionNet":-55,"personalNet":14,"close":28472,"cumForeign":22,"cumInstitution":-55},{"month":"2026-04","foreignNet":-9,"institutionNet":-156,"personalNet":154,"close":35465,"cumForeign":13,"cumInstitution":-211},{"month":"2026-05","foreignNet":-6,"institutionNet":-817,"personalNet":798,"close":41580,"cumForeign":7,"cumInstitution":-1028}],"yearly":[{"year":2026,"foreignNet":7,"institutionNet":-1028,"personalNet":966,"days":58}],"cum1y":{"foreignNet":7,"institutionNet":-1028,"personalNet":966,"priceChangePct":17.5},"cum3y":{"foreignNet":7,"institutionNet":-1028,"personalNet":966,"priceChangePct":17.5},"shortMonthly":[{"month":"2026-05","avgRatio":0,"maxRatio":0.02,"loanAmount":null}],"shortAvg1y":0,"shortMax1y":{"date":"2026-05-21","ratio":0.02}},"generatedAt":"2026-09-06T16:14:07.963Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/445290","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}