{"header":{"stockId":83518,"ticker":"472150","name":"TIGER 배당커버드콜액티브","market":"KOSPI","sector":"기타","date":"2026-05-27","close":26045,"change":665,"changePct":2.62,"turnover":2631,"volume":9967311,"marketCap":24536,"listedShares":126150000,"high52":28121,"low52":11378,"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":-9,"institutionNet20":-2770,"shortRatio":null,"loanAmount":null,"turnover20Avg":1267},"prices":[{"date":"2025-11-14","close":11966},{"date":"2025-11-17","close":12183},{"date":"2025-11-18","close":11790},{"date":"2025-11-19","close":11649},{"date":"2025-11-20","close":11966},{"date":"2025-11-21","close":11455},{"date":"2025-11-24","close":11482},{"date":"2025-11-25","close":11541},{"date":"2025-11-26","close":11812},{"date":"2025-11-27","close":11849},{"date":"2025-11-28","close":11702},{"date":"2025-12-01","close":11665},{"date":"2025-12-02","close":11650},{"date":"2025-12-03","close":11777},{"date":"2025-12-04","close":11750},{"date":"2025-12-05","close":11958},{"date":"2025-12-08","close":12102},{"date":"2025-12-09","close":12071},{"date":"2025-12-10","close":12080},{"date":"2025-12-11","close":12003},{"date":"2025-12-12","close":12139},{"date":"2025-12-15","close":11926},{"date":"2025-12-16","close":11664},{"date":"2025-12-17","close":11894},{"date":"2025-12-18","close":11763},{"date":"2025-12-19","close":11854},{"date":"2025-12-22","close":12066},{"date":"2025-12-23","close":12107},{"date":"2025-12-24","close":12157},{"date":"2025-12-26","close":12261},{"date":"2025-12-29","close":12206},{"date":"2025-12-30","close":12247},{"date":"2026-01-02","close":12559},{"date":"2026-01-05","close":12971},{"date":"2026-01-06","close":13156},{"date":"2026-01-07","close":13238},{"date":"2026-01-08","close":13229},{"date":"2026-01-09","close":13333},{"date":"2026-01-12","close":13432},{"date":"2026-01-13","close":13554},{"date":"2026-01-14","close":13690},{"date":"2026-01-15","close":13835},{"date":"2026-01-16","close":14034},{"date":"2026-01-19","close":14242},{"date":"2026-01-20","close":14125},{"date":"2026-01-21","close":14229},{"date":"2026-01-22","close":14396},{"date":"2026-01-23","close":14477},{"date":"2026-01-26","close":14346},{"date":"2026-01-27","close":14749},{"date":"2026-01-28","close":14989},{"date":"2026-01-29","close":14733},{"date":"2026-01-30","close":14910},{"date":"2026-02-02","close":14074},{"date":"2026-02-03","close":14973},{"date":"2026-02-04","close":15140},{"date":"2026-02-05","close":14657},{"date":"2026-02-06","close":14499},{"date":"2026-02-09","close":15049},{"date":"2026-02-10","close":15126},{"date":"2026-02-11","close":15226},{"date":"2026-02-12","close":15600},{"date":"2026-02-13","close":15713},{"date":"2026-02-19","close":16124},{"date":"2026-02-20","close":16454},{"date":"2026-02-23","close":16553},{"date":"2026-02-24","close":16860},{"date":"2026-02-25","close":17145},{"date":"2026-02-26","close":17633},{"date":"2026-02-27","close":17513},{"date":"2026-03-03","close":16343},{"date":"2026-03-04","close":14560},{"date":"2026-03-05","close":16002},{"date":"2026-03-06","close":15631},{"date":"2026-03-09","close":14680},{"date":"2026-03-10","close":15536},{"date":"2026-03-11","close":15843},{"date":"2026-03-12","close":15816},{"date":"2026-03-13","close":15482},{"date":"2026-03-16","close":15766},{"date":"2026-03-17","close":16001},{"date":"2026-03-18","close":16893},{"date":"2026-03-19","close":16460},{"date":"2026-03-20","close":16460},{"date":"2026-03-23","close":15365},{"date":"2026-03-24","close":15780},{"date":"2026-03-25","close":16014},{"date":"2026-03-26","close":15442},{"date":"2026-03-27","close":15410},{"date":"2026-03-30","close":14863},{"date":"2026-03-31","close":14186},{"date":"2026-04-01","close":15452},{"date":"2026-04-02","close":14775},{"date":"2026-04-03","close":14928},{"date":"2026-04-06","close":15158},{"date":"2026-04-07","close":15316},{"date":"2026-04-08","close":16399},{"date":"2026-04-09","close":16115},{"date":"2026-04-10","close":16336},{"date":"2026-04-13","close":16268},{"date":"2026-04-14","close":16796},{"date":"2026-04-15","close":17188},{"date":"2026-04-16","close":17509},{"date":"2026-04-17","close":17450},{"date":"2026-04-20","close":17482},{"date":"2026-04-21","close":17991},{"date":"2026-04-22","close":18018},{"date":"2026-04-23","close":18226},{"date":"2026-04-24","close":18235},{"date":"2026-04-27","close":18740},{"date":"2026-04-28","close":18867},{"date":"2026-04-29","close":18848},{"date":"2026-04-30","close":18710},{"date":"2026-05-04","close":19621},{"date":"2026-05-06","close":21159},{"date":"2026-05-07","close":21412},{"date":"2026-05-08","close":21481},{"date":"2026-05-11","close":22521},{"date":"2026-05-12","close":22148},{"date":"2026-05-13","close":22627},{"date":"2026-05-14","close":22922},{"date":"2026-05-15","close":21684},{"date":"2026-05-18","close":21730},{"date":"2026-05-19","close":21062},{"date":"2026-05-20","close":20896},{"date":"2026-05-21","close":22590},{"date":"2026-05-22","close":22696},{"date":"2026-05-26","close":23364},{"date":"2026-05-27","close":23976},{"date":"2026-05-28","close":23830},{"date":"2026-05-29","close":24581},{"date":"2026-06-01","close":25732},{"date":"2026-06-02","close":25689},{"date":"2026-06-04","close":25304},{"date":"2026-06-05","close":23980},{"date":"2026-06-08","close":21891},{"date":"2026-06-09","close":23844},{"date":"2026-06-10","close":22703},{"date":"2026-06-11","close":22765},{"date":"2026-06-12","close":24018},{"date":"2026-06-15","close":25267},{"date":"2026-06-16","close":25807},{"date":"2026-06-17","close":26417},{"date":"2026-06-18","close":27131},{"date":"2026-06-19","close":27267},{"date":"2026-06-22","close":27497},{"date":"2026-06-23","close":25257},{"date":"2026-06-24","close":25657},{"date":"2026-06-25","close":27225},{"date":"2026-06-26","close":25633},{"date":"2026-06-29","close":25360},{"date":"2026-06-30","close":25662},{"date":"2026-07-01","close":25086},{"date":"2026-07-02","close":23057},{"date":"2026-07-03","close":24405},{"date":"2026-07-06","close":24232},{"date":"2026-07-07","close":22894},{"date":"2026-07-08","close":21642},{"date":"2026-07-09","close":21858},{"date":"2026-07-10","close":22506},{"date":"2026-07-13","close":20131},{"date":"2026-07-14","close":20443},{"date":"2026-07-15","close":21820},{"date":"2026-07-16","close":20290},{"date":"2026-07-20","close":19464},{"date":"2026-07-21","close":20232},{"date":"2026-07-22","close":20390},{"date":"2026-07-23","close":21249},{"date":"2026-07-24","close":19968},{"date":"2026-07-27","close":20184},{"date":"2026-07-28","close":17838},{"date":"2026-07-29","close":16730},{"date":"2026-07-30","close":16323},{"date":"2026-07-31","close":19794},{"date":"2026-08-03","close":18559},{"date":"2026-08-04","close":18804},{"date":"2026-08-05","close":19603},{"date":"2026-08-06","close":18422},{"date":"2026-08-07","close":18358},{"date":"2026-08-10","close":18392},{"date":"2026-08-11","close":18588},{"date":"2026-08-12","close":19299},{"date":"2026-08-13","close":20015},{"date":"2026-08-14","close":20564},{"date":"2026-08-18","close":20289},{"date":"2026-08-19","close":19049},{"date":"2026-08-20","close":20324},{"date":"2026-08-21","close":20706},{"date":"2026-08-24","close":19892},{"date":"2026-08-25","close":20049},{"date":"2026-08-26","close":20235},{"date":"2026-08-27","close":20529},{"date":"2026-08-28","close":20080},{"date":"2026-08-31","close":20065},{"date":"2026-09-01","close":20185},{"date":"2026-09-02","close":19420},{"date":"2026-09-03","close":19450},{"date":"2026-09-04","close":19775}],"flows":[{"date":"2026-05-27","close":26045,"changePct":2.62,"foreignNet":0,"institutionNet":-575,"personalNet":571,"programNet":0},{"date":"2026-05-26","close":25380,"changePct":2.94,"foreignNet":-1,"institutionNet":-439,"personalNet":425,"programNet":0},{"date":"2026-05-22","close":24655,"changePct":0.47,"foreignNet":-10,"institutionNet":-244,"personalNet":254,"programNet":0},{"date":"2026-05-21","close":24540,"changePct":8.11,"foreignNet":-13,"institutionNet":-59,"personalNet":73,"programNet":0},{"date":"2026-05-20","close":22700,"changePct":-0.79,"foreignNet":20,"institutionNet":-127,"personalNet":106,"programNet":0},{"date":"2026-05-19","close":22880,"changePct":-3.07,"foreignNet":-13,"institutionNet":-327,"personalNet":333,"programNet":0},{"date":"2026-05-18","close":23605,"changePct":0.21,"foreignNet":16,"institutionNet":-106,"personalNet":97,"programNet":0},{"date":"2026-05-15","close":23555,"changePct":-5.4,"foreignNet":1,"institutionNet":-566,"personalNet":560,"programNet":0},{"date":"2026-05-14","close":24900,"changePct":1.3,"foreignNet":-17,"institutionNet":-243,"personalNet":256,"programNet":0},{"date":"2026-05-13","close":24580,"changePct":2.16,"foreignNet":13,"institutionNet":39,"personalNet":-47,"programNet":0},{"date":"2026-05-12","close":24060,"changePct":-1.66,"foreignNet":-8,"institutionNet":-64,"personalNet":74,"programNet":0},{"date":"2026-05-11","close":24465,"changePct":4.84,"foreignNet":-11,"institutionNet":-2,"personalNet":16,"programNet":0},{"date":"2026-05-08","close":23335,"changePct":0.32,"foreignNet":18,"institutionNet":-85,"personalNet":69,"programNet":0},{"date":"2026-05-07","close":23260,"changePct":1.2,"foreignNet":4,"institutionNet":-96,"personalNet":88,"programNet":0},{"date":"2026-05-06","close":22985,"changePct":7.83,"foreignNet":-46,"institutionNet":247,"personalNet":-195,"programNet":0},{"date":"2026-05-04","close":21315,"changePct":4.87,"foreignNet":27,"institutionNet":730,"personalNet":-742,"programNet":0},{"date":"2026-04-30","close":20325,"changePct":-0.73,"foreignNet":-13,"institutionNet":57,"personalNet":-48,"programNet":0},{"date":"2026-04-29","close":20475,"changePct":-0.1,"foreignNet":22,"institutionNet":112,"personalNet":-130,"programNet":0},{"date":"2026-04-28","close":20495,"changePct":0.67,"foreignNet":1,"institutionNet":-792,"personalNet":775,"programNet":0},{"date":"2026-04-27","close":20357,"changePct":2.77,"foreignNet":1,"institutionNet":-230,"personalNet":224,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":0,"institution":0},"longTerm":{"from":"2026-03-03","to":"2026-05-27","monthly":[{"month":"2026-03","foreignNet":-8,"institutionNet":-2533,"personalNet":2478,"close":15109,"cumForeign":-8,"cumInstitution":-2533},{"month":"2026-04","foreignNet":0,"institutionNet":-2324,"personalNet":2274,"close":20325,"cumForeign":-8,"cumInstitution":-4857},{"month":"2026-05","foreignNet":-22,"institutionNet":-1916,"personalNet":1938,"close":26045,"cumForeign":-30,"cumInstitution":-6773}],"yearly":[{"year":2026,"foreignNet":-30,"institutionNet":-6773,"personalNet":6691,"days":59}],"cum1y":{"foreignNet":-30,"institutionNet":-6773,"personalNet":6691,"priceChangePct":49.9},"cum3y":{"foreignNet":-30,"institutionNet":-6773,"personalNet":6691,"priceChangePct":49.9},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:15:57.921Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/472150","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}