{"header":{"stockId":83433,"ticker":"456600","name":"TIME 글로벌AI인공지능액티브","market":"KOSPI","sector":"기타","date":"2026-05-27","close":65545,"change":-430,"changePct":-0.65,"turnover":550,"volume":833416,"marketCap":20443,"listedShares":36340000,"high52":77300,"low52":32726,"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":171,"institutionNet20":-1736,"shortRatio":null,"loanAmount":null,"turnover20Avg":504},"prices":[{"date":"2025-11-14","close":34450},{"date":"2025-11-17","close":35299},{"date":"2025-11-18","close":34215},{"date":"2025-11-19","close":33850},{"date":"2025-11-20","close":35574},{"date":"2025-11-21","close":32836},{"date":"2025-11-24","close":33416},{"date":"2025-11-25","close":34495},{"date":"2025-11-26","close":34615},{"date":"2025-11-27","close":34954},{"date":"2025-11-28","close":35129},{"date":"2025-12-01","close":35044},{"date":"2025-12-02","close":35109},{"date":"2025-12-03","close":35474},{"date":"2025-12-04","close":35499},{"date":"2025-12-05","close":36309},{"date":"2025-12-08","close":36688},{"date":"2025-12-09","close":36473},{"date":"2025-12-10","close":36613},{"date":"2025-12-11","close":36403},{"date":"2025-12-12","close":37023},{"date":"2025-12-15","close":35424},{"date":"2025-12-16","close":34370},{"date":"2025-12-17","close":35119},{"date":"2025-12-18","close":33965},{"date":"2025-12-19","close":34940},{"date":"2025-12-22","close":35954},{"date":"2025-12-23","close":35729},{"date":"2025-12-24","close":35064},{"date":"2025-12-26","close":34935},{"date":"2025-12-29","close":34575},{"date":"2025-12-30","close":34480},{"date":"2026-01-02","close":34710},{"date":"2026-01-05","close":35815},{"date":"2026-01-06","close":36285},{"date":"2026-01-07","close":37330},{"date":"2026-01-08","close":37065},{"date":"2026-01-09","close":37270},{"date":"2026-01-12","close":38290},{"date":"2026-01-13","close":39330},{"date":"2026-01-14","close":39740},{"date":"2026-01-15","close":39730},{"date":"2026-01-16","close":40325},{"date":"2026-01-19","close":40000},{"date":"2026-01-20","close":39550},{"date":"2026-01-21","close":40105},{"date":"2026-01-22","close":41150},{"date":"2026-01-23","close":40930},{"date":"2026-01-26","close":39595},{"date":"2026-01-27","close":40115},{"date":"2026-01-28","close":40900},{"date":"2026-01-29","close":42445},{"date":"2026-01-30","close":42040},{"date":"2026-02-02","close":39900},{"date":"2026-02-03","close":42300},{"date":"2026-02-04","close":42780},{"date":"2026-02-05","close":40270},{"date":"2026-02-06","close":38870},{"date":"2026-02-09","close":40515},{"date":"2026-02-10","close":41075},{"date":"2026-02-11","close":39945},{"date":"2026-02-12","close":40410},{"date":"2026-02-13","close":39845},{"date":"2026-02-19","close":40710},{"date":"2026-02-20","close":40935},{"date":"2026-02-23","close":40540},{"date":"2026-02-24","close":41645},{"date":"2026-02-25","close":41765},{"date":"2026-02-26","close":42600},{"date":"2026-02-27","close":41885},{"date":"2026-03-03","close":41040},{"date":"2026-03-04","close":38755},{"date":"2026-03-05","close":40885},{"date":"2026-03-06","close":40660},{"date":"2026-03-09","close":37690},{"date":"2026-03-10","close":40180},{"date":"2026-03-11","close":41145},{"date":"2026-03-12","close":41400},{"date":"2026-03-13","close":41170},{"date":"2026-03-16","close":41870},{"date":"2026-03-17","close":42035},{"date":"2026-03-18","close":43650},{"date":"2026-03-19","close":43260},{"date":"2026-03-20","close":44435},{"date":"2026-03-23","close":41880},{"date":"2026-03-24","close":42450},{"date":"2026-03-25","close":43600},{"date":"2026-03-26","close":42915},{"date":"2026-03-27","close":41455},{"date":"2026-03-30","close":40360},{"date":"2026-03-31","close":38575},{"date":"2026-04-01","close":41355},{"date":"2026-04-02","close":40810},{"date":"2026-04-03","close":42275},{"date":"2026-04-06","close":42570},{"date":"2026-04-07","close":41980},{"date":"2026-04-08","close":44635},{"date":"2026-04-09","close":44855},{"date":"2026-04-10","close":46155},{"date":"2026-04-13","close":46240},{"date":"2026-04-14","close":48225},{"date":"2026-04-15","close":48225},{"date":"2026-04-16","close":49065},{"date":"2026-04-17","close":49300},{"date":"2026-04-20","close":49820},{"date":"2026-04-21","close":51180},{"date":"2026-04-22","close":51620},{"date":"2026-04-23","close":51965},{"date":"2026-04-24","close":53220},{"date":"2026-04-27","close":54460},{"date":"2026-04-28","close":53875},{"date":"2026-04-29","close":53895},{"date":"2026-04-30","close":54570},{"date":"2026-05-04","close":57930},{"date":"2026-05-06","close":60185},{"date":"2026-05-07","close":60425},{"date":"2026-05-08","close":59895},{"date":"2026-05-11","close":62050},{"date":"2026-05-12","close":63260},{"date":"2026-05-13","close":64015},{"date":"2026-05-14","close":64390},{"date":"2026-05-15","close":62200},{"date":"2026-05-18","close":61340},{"date":"2026-05-19","close":60945},{"date":"2026-05-20","close":61250},{"date":"2026-05-21","close":62565},{"date":"2026-05-22","close":64950},{"date":"2026-05-26","close":65975},{"date":"2026-05-27","close":65545},{"date":"2026-05-28","close":65760},{"date":"2026-05-29","close":69235},{"date":"2026-06-01","close":70345},{"date":"2026-06-02","close":71465},{"date":"2026-06-04","close":70755},{"date":"2026-06-05","close":70290},{"date":"2026-06-08","close":65930},{"date":"2026-06-09","close":67635},{"date":"2026-06-10","close":64840},{"date":"2026-06-11","close":64885},{"date":"2026-06-12","close":66885},{"date":"2026-06-15","close":70990},{"date":"2026-06-16","close":72615},{"date":"2026-06-17","close":72380},{"date":"2026-06-18","close":73895},{"date":"2026-06-19","close":74390},{"date":"2026-06-22","close":76290},{"date":"2026-06-23","close":71065},{"date":"2026-06-24","close":72630},{"date":"2026-06-25","close":74350},{"date":"2026-06-26","close":69475},{"date":"2026-06-29","close":70105},{"date":"2026-06-30","close":72015},{"date":"2026-07-01","close":72695},{"date":"2026-07-02","close":69320},{"date":"2026-07-03","close":67705},{"date":"2026-07-06","close":67765},{"date":"2026-07-07","close":66560},{"date":"2026-07-08","close":64660},{"date":"2026-07-09","close":66940},{"date":"2026-07-10","close":67265},{"date":"2026-07-13","close":65275},{"date":"2026-07-14","close":65105},{"date":"2026-07-15","close":66005},{"date":"2026-07-16","close":62365},{"date":"2026-07-20","close":58170},{"date":"2026-07-21","close":60890},{"date":"2026-07-22","close":61675},{"date":"2026-07-23","close":61770},{"date":"2026-07-24","close":59890},{"date":"2026-07-27","close":59910},{"date":"2026-07-28","close":55600},{"date":"2026-07-29","close":53495},{"date":"2026-07-30","close":52655},{"date":"2026-07-31","close":56995},{"date":"2026-08-03","close":57415},{"date":"2026-08-04","close":58770},{"date":"2026-08-05","close":60575},{"date":"2026-08-06","close":57790},{"date":"2026-08-07","close":58305},{"date":"2026-08-10","close":58710},{"date":"2026-08-11","close":58160},{"date":"2026-08-12","close":58785},{"date":"2026-08-13","close":60140},{"date":"2026-08-14","close":60990},{"date":"2026-08-18","close":60975},{"date":"2026-08-19","close":57570},{"date":"2026-08-20","close":58275},{"date":"2026-08-21","close":58195},{"date":"2026-08-24","close":56265},{"date":"2026-08-25","close":56800},{"date":"2026-08-26","close":56530},{"date":"2026-08-27","close":57865},{"date":"2026-08-28","close":57010},{"date":"2026-08-31","close":57050},{"date":"2026-09-01","close":57435},{"date":"2026-09-02","close":55790},{"date":"2026-09-03","close":56255},{"date":"2026-09-04","close":57195}],"flows":[{"date":"2026-05-27","close":65545,"changePct":-0.65,"foreignNet":-1,"institutionNet":-5,"personalNet":2,"programNet":0},{"date":"2026-05-26","close":65975,"changePct":1.58,"foreignNet":3,"institutionNet":-116,"personalNet":99,"programNet":0},{"date":"2026-05-22","close":64950,"changePct":3.81,"foreignNet":6,"institutionNet":-62,"personalNet":52,"programNet":0},{"date":"2026-05-21","close":62565,"changePct":2.15,"foreignNet":-4,"institutionNet":-99,"personalNet":92,"programNet":0},{"date":"2026-05-20","close":61250,"changePct":0.5,"foreignNet":1,"institutionNet":-45,"personalNet":44,"programNet":0},{"date":"2026-05-19","close":60945,"changePct":-0.64,"foreignNet":19,"institutionNet":8,"personalNet":-14,"programNet":0},{"date":"2026-05-18","close":61340,"changePct":-1.38,"foreignNet":2,"institutionNet":37,"personalNet":-39,"programNet":0},{"date":"2026-05-15","close":62200,"changePct":-3.4,"foreignNet":47,"institutionNet":56,"personalNet":-99,"programNet":0},{"date":"2026-05-14","close":64390,"changePct":0.59,"foreignNet":0,"institutionNet":-116,"personalNet":106,"programNet":0},{"date":"2026-05-13","close":64015,"changePct":1.19,"foreignNet":-4,"institutionNet":-117,"personalNet":113,"programNet":0},{"date":"2026-05-12","close":63260,"changePct":1.95,"foreignNet":71,"institutionNet":-80,"personalNet":4,"programNet":0},{"date":"2026-05-11","close":62050,"changePct":3.6,"foreignNet":-4,"institutionNet":-119,"personalNet":121,"programNet":0},{"date":"2026-05-08","close":59895,"changePct":-0.88,"foreignNet":-3,"institutionNet":-87,"personalNet":82,"programNet":0},{"date":"2026-05-07","close":60425,"changePct":0.4,"foreignNet":5,"institutionNet":-82,"personalNet":61,"programNet":0},{"date":"2026-05-06","close":60185,"changePct":3.89,"foreignNet":2,"institutionNet":-193,"personalNet":175,"programNet":0},{"date":"2026-05-04","close":57930,"changePct":6.16,"foreignNet":-11,"institutionNet":-139,"personalNet":143,"programNet":0},{"date":"2026-04-30","close":54570,"changePct":1.25,"foreignNet":5,"institutionNet":-134,"personalNet":123,"programNet":0},{"date":"2026-04-29","close":53895,"changePct":0.04,"foreignNet":4,"institutionNet":-92,"personalNet":75,"programNet":0},{"date":"2026-04-28","close":53875,"changePct":-1.07,"foreignNet":37,"institutionNet":-190,"personalNet":147,"programNet":0},{"date":"2026-04-27","close":54460,"changePct":2.33,"foreignNet":-4,"institutionNet":-161,"personalNet":168,"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":49,"personalNet":-21,"close":38575,"cumForeign":-3,"cumInstitution":49},{"month":"2026-04","foreignNet":106,"institutionNet":-1570,"personalNet":1418,"close":54570,"cumForeign":104,"cumInstitution":-1521},{"month":"2026-05","foreignNet":129,"institutionNet":-1158,"personalNet":943,"close":65545,"cumForeign":233,"cumInstitution":-2679}],"yearly":[{"year":2026,"foreignNet":233,"institutionNet":-2679,"personalNet":2340,"days":59}],"cum1y":{"foreignNet":233,"institutionNet":-2679,"personalNet":2340,"priceChangePct":59.7},"cum3y":{"foreignNet":233,"institutionNet":-2679,"personalNet":2340,"priceChangePct":59.7},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:15:04.440Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/456600","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}