{"header":{"stockId":83260,"ticker":"475720","name":"RISE 200위클리커버드콜","market":"KOSPI","sector":"기타","date":"2026-05-26","close":15610,"change":330,"changePct":2.16,"turnover":217,"volume":1389329,"marketCap":8215,"listedShares":66550000,"high52":15692,"low52":9579,"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":41,"shortRatio":null,"loanAmount":null,"turnover20Avg":262},"prices":[{"date":"2025-11-14","close":9973},{"date":"2025-11-17","close":10172},{"date":"2025-11-18","close":9908},{"date":"2025-11-19","close":9816},{"date":"2025-11-20","close":10019},{"date":"2025-11-21","close":9635},{"date":"2025-11-24","close":9677},{"date":"2025-11-25","close":9714},{"date":"2025-11-26","close":9917},{"date":"2025-11-27","close":9932},{"date":"2025-11-28","close":9823},{"date":"2025-12-01","close":9800},{"date":"2025-12-02","close":9765},{"date":"2025-12-03","close":9839},{"date":"2025-12-04","close":9830},{"date":"2025-12-05","close":9959},{"date":"2025-12-08","close":10015},{"date":"2025-12-09","close":9973},{"date":"2025-12-10","close":9955},{"date":"2025-12-11","close":9936},{"date":"2025-12-12","close":10029},{"date":"2025-12-15","close":9848},{"date":"2025-12-16","close":9659},{"date":"2025-12-17","close":9834},{"date":"2025-12-18","close":9733},{"date":"2025-12-19","close":9784},{"date":"2025-12-22","close":9913},{"date":"2025-12-23","close":9950},{"date":"2025-12-24","close":9987},{"date":"2025-12-26","close":10056},{"date":"2025-12-29","close":9945},{"date":"2025-12-30","close":10005},{"date":"2026-01-02","close":10143},{"date":"2026-01-05","close":10254},{"date":"2026-01-06","close":10356},{"date":"2026-01-07","close":10430},{"date":"2026-01-08","close":10448},{"date":"2026-01-09","close":10531},{"date":"2026-01-12","close":10651},{"date":"2026-01-13","close":10734},{"date":"2026-01-14","close":10803},{"date":"2026-01-15","close":10910},{"date":"2026-01-16","close":10979},{"date":"2026-01-19","close":11048},{"date":"2026-01-20","close":10993},{"date":"2026-01-21","close":11071},{"date":"2026-01-22","close":11210},{"date":"2026-01-23","close":11316},{"date":"2026-01-26","close":11270},{"date":"2026-01-27","close":11509},{"date":"2026-01-28","close":11560},{"date":"2026-01-29","close":11351},{"date":"2026-01-30","close":11434},{"date":"2026-02-02","close":10827},{"date":"2026-02-03","close":11462},{"date":"2026-02-04","close":11545},{"date":"2026-02-05","close":11310},{"date":"2026-02-06","close":11177},{"date":"2026-02-09","close":11637},{"date":"2026-02-10","close":11687},{"date":"2026-02-11","close":11793},{"date":"2026-02-12","close":11995},{"date":"2026-02-13","close":11982},{"date":"2026-02-19","close":12207},{"date":"2026-02-20","close":12363},{"date":"2026-02-23","close":12432},{"date":"2026-02-24","close":12598},{"date":"2026-02-25","close":12722},{"date":"2026-02-26","close":12755},{"date":"2026-02-27","close":12731},{"date":"2026-03-03","close":11761},{"date":"2026-03-04","close":10407},{"date":"2026-03-05","close":11467},{"date":"2026-03-06","close":11257},{"date":"2026-03-09","close":10617},{"date":"2026-03-10","close":11060},{"date":"2026-03-11","close":11170},{"date":"2026-03-12","close":11115},{"date":"2026-03-13","close":11028},{"date":"2026-03-16","close":11270},{"date":"2026-03-17","close":11385},{"date":"2026-03-18","close":11718},{"date":"2026-03-19","close":11613},{"date":"2026-03-20","close":11627},{"date":"2026-03-23","close":10955},{"date":"2026-03-24","close":11197},{"date":"2026-03-25","close":11311},{"date":"2026-03-26","close":11106},{"date":"2026-03-27","close":11101},{"date":"2026-03-30","close":10817},{"date":"2026-03-31","close":10431},{"date":"2026-04-01","close":11124},{"date":"2026-04-02","close":10929},{"date":"2026-04-03","close":10928},{"date":"2026-04-06","close":11024},{"date":"2026-04-07","close":11133},{"date":"2026-04-08","close":11553},{"date":"2026-04-09","close":11471},{"date":"2026-04-10","close":11585},{"date":"2026-04-13","close":11636},{"date":"2026-04-14","close":11846},{"date":"2026-04-15","close":11969},{"date":"2026-04-16","close":12069},{"date":"2026-04-17","close":12060},{"date":"2026-04-20","close":12165},{"date":"2026-04-21","close":12380},{"date":"2026-04-22","close":12434},{"date":"2026-04-23","close":12535},{"date":"2026-04-24","close":12521},{"date":"2026-04-27","close":12777},{"date":"2026-04-28","close":12800},{"date":"2026-04-29","close":12795},{"date":"2026-04-30","close":12804},{"date":"2026-05-04","close":13106},{"date":"2026-05-06","close":13491},{"date":"2026-05-07","close":13635},{"date":"2026-05-08","close":13691},{"date":"2026-05-11","close":14021},{"date":"2026-05-12","close":13789},{"date":"2026-05-13","close":14155},{"date":"2026-05-14","close":14383},{"date":"2026-05-15","close":13663},{"date":"2026-05-18","close":13714},{"date":"2026-05-19","close":13403},{"date":"2026-05-20","close":13371},{"date":"2026-05-21","close":14132},{"date":"2026-05-22","close":14188},{"date":"2026-05-26","close":14494},{"date":"2026-05-27","close":14838},{"date":"2026-05-28","close":14762},{"date":"2026-05-29","close":15050},{"date":"2026-06-01","close":15319},{"date":"2026-06-02","close":15334},{"date":"2026-06-04","close":15282},{"date":"2026-06-05","close":14616},{"date":"2026-06-08","close":13407},{"date":"2026-06-09","close":14073},{"date":"2026-06-10","close":13865},{"date":"2026-06-11","close":13823},{"date":"2026-06-12","close":14224},{"date":"2026-06-15","close":14540},{"date":"2026-06-16","close":14814},{"date":"2026-06-17","close":14984},{"date":"2026-06-18","close":15145},{"date":"2026-06-19","close":15234},{"date":"2026-06-22","close":15470},{"date":"2026-06-23","close":14243},{"date":"2026-06-24","close":14701},{"date":"2026-06-25","close":15579},{"date":"2026-06-26","close":14965},{"date":"2026-06-29","close":14840},{"date":"2026-06-30","close":14932},{"date":"2026-07-01","close":14763},{"date":"2026-07-02","close":13697},{"date":"2026-07-03","close":14259},{"date":"2026-07-06","close":14182},{"date":"2026-07-07","close":13716},{"date":"2026-07-08","close":13139},{"date":"2026-07-09","close":13221},{"date":"2026-07-10","close":13495},{"date":"2026-07-13","close":12423},{"date":"2026-07-14","close":12687},{"date":"2026-07-15","close":13091},{"date":"2026-07-16","close":12812},{"date":"2026-07-20","close":12461},{"date":"2026-07-21","close":12827},{"date":"2026-07-22","close":13004},{"date":"2026-07-23","close":13153},{"date":"2026-07-24","close":12582},{"date":"2026-07-27","close":12716},{"date":"2026-07-28","close":11500},{"date":"2026-07-29","close":10904},{"date":"2026-07-30","close":10649},{"date":"2026-07-31","close":11680},{"date":"2026-08-03","close":11351},{"date":"2026-08-04","close":11513},{"date":"2026-08-05","close":11807},{"date":"2026-08-06","close":11562},{"date":"2026-08-07","close":11601},{"date":"2026-08-10","close":11739},{"date":"2026-08-11","close":11846},{"date":"2026-08-12","close":12072},{"date":"2026-08-13","close":12205},{"date":"2026-08-14","close":12416},{"date":"2026-08-18","close":12445},{"date":"2026-08-19","close":11827},{"date":"2026-08-20","close":12514},{"date":"2026-08-21","close":12661},{"date":"2026-08-24","close":12455},{"date":"2026-08-25","close":12440},{"date":"2026-08-26","close":12568},{"date":"2026-08-27","close":12749},{"date":"2026-08-28","close":12580},{"date":"2026-08-31","close":12560},{"date":"2026-09-01","close":12655},{"date":"2026-09-02","close":12300},{"date":"2026-09-03","close":12345},{"date":"2026-09-04","close":12465}],"flows":[{"date":"2026-05-26","close":15610,"changePct":2.16,"foreignNet":-5,"institutionNet":-65,"personalNet":73,"programNet":0},{"date":"2026-05-22","close":15280,"changePct":0.39,"foreignNet":1,"institutionNet":-36,"personalNet":34,"programNet":0},{"date":"2026-05-21","close":15220,"changePct":5.69,"foreignNet":-4,"institutionNet":20,"personalNet":-10,"programNet":0},{"date":"2026-05-20","close":14400,"changePct":-0.24,"foreignNet":10,"institutionNet":-37,"personalNet":26,"programNet":0},{"date":"2026-05-19","close":14435,"changePct":-2.27,"foreignNet":-14,"institutionNet":-49,"personalNet":63,"programNet":0},{"date":"2026-05-18","close":14770,"changePct":0.37,"foreignNet":8,"institutionNet":-12,"personalNet":10,"programNet":0},{"date":"2026-05-15","close":14715,"changePct":-5,"foreignNet":-14,"institutionNet":-91,"personalNet":104,"programNet":0},{"date":"2026-05-14","close":15490,"changePct":1.61,"foreignNet":-6,"institutionNet":-8,"personalNet":14,"programNet":0},{"date":"2026-05-13","close":15245,"changePct":2.66,"foreignNet":-7,"institutionNet":47,"personalNet":-42,"programNet":0},{"date":"2026-05-12","close":14850,"changePct":-1.66,"foreignNet":1,"institutionNet":25,"personalNet":-25,"programNet":0},{"date":"2026-05-11","close":15100,"changePct":2.41,"foreignNet":19,"institutionNet":27,"personalNet":-41,"programNet":0},{"date":"2026-05-08","close":14745,"changePct":0.41,"foreignNet":-1,"institutionNet":-6,"personalNet":7,"programNet":0},{"date":"2026-05-07","close":14685,"changePct":1.07,"foreignNet":-33,"institutionNet":85,"personalNet":-53,"programNet":0},{"date":"2026-05-06","close":14530,"changePct":2.94,"foreignNet":-6,"institutionNet":144,"personalNet":-131,"programNet":0},{"date":"2026-05-04","close":14115,"changePct":2.36,"foreignNet":8,"institutionNet":164,"personalNet":-172,"programNet":0},{"date":"2026-04-30","close":13790,"changePct":0.07,"foreignNet":-3,"institutionNet":96,"personalNet":-88,"programNet":0},{"date":"2026-04-29","close":13780,"changePct":-0.04,"foreignNet":54,"institutionNet":25,"personalNet":-75,"programNet":0},{"date":"2026-04-28","close":13784,"changePct":0.17,"foreignNet":-18,"institutionNet":-122,"personalNet":134,"programNet":0},{"date":"2026-04-27","close":13760,"changePct":2.04,"foreignNet":-1,"institutionNet":-49,"personalNet":42,"programNet":0},{"date":"2026-04-24","close":13485,"changePct":-0.1,"foreignNet":20,"institutionNet":-117,"personalNet":98,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":0,"institution":0},"longTerm":{"from":"2026-03-03","to":"2026-05-26","monthly":[{"month":"2026-03","foreignNet":-33,"institutionNet":-238,"personalNet":287,"close":11027,"cumForeign":-33,"cumInstitution":-238},{"month":"2026-04","foreignNet":74,"institutionNet":-156,"personalNet":78,"close":13790,"cumForeign":41,"cumInstitution":-394},{"month":"2026-05","foreignNet":-45,"institutionNet":207,"personalNet":-143,"close":15610,"cumForeign":-4,"cumInstitution":-187}],"yearly":[{"year":2026,"foreignNet":-4,"institutionNet":-187,"personalNet":222,"days":58}],"cum1y":{"foreignNet":-4,"institutionNet":-187,"personalNet":222,"priceChangePct":26.1},"cum3y":{"foreignNet":-4,"institutionNet":-187,"personalNet":222,"priceChangePct":26.1},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:14:08.380Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/475720","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}