{"header":{"stockId":83115,"ticker":"487230","name":"KODEX 미국AI전력핵심인프라","market":"KOSPI","sector":"기타","date":"2026-05-27","close":26395,"change":65,"changePct":0.25,"turnover":536,"volume":2026165,"marketCap":13853,"listedShares":75600000,"high52":28773,"low52":16098,"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":17,"institutionNet20":-1142,"shortRatio":null,"loanAmount":null,"turnover20Avg":603},"prices":[{"date":"2025-11-14","close":17155},{"date":"2025-11-17","close":17725},{"date":"2025-11-18","close":17030},{"date":"2025-11-19","close":17175},{"date":"2025-11-20","close":18494},{"date":"2025-11-21","close":16685},{"date":"2025-11-24","close":16800},{"date":"2025-11-25","close":17475},{"date":"2025-11-26","close":17445},{"date":"2025-11-27","close":17685},{"date":"2025-11-28","close":17910},{"date":"2025-12-01","close":17865},{"date":"2025-12-02","close":17461},{"date":"2025-12-03","close":17805},{"date":"2025-12-04","close":17721},{"date":"2025-12-05","close":18514},{"date":"2025-12-08","close":18415},{"date":"2025-12-09","close":18150},{"date":"2025-12-10","close":18325},{"date":"2025-12-11","close":18290},{"date":"2025-12-12","close":18899},{"date":"2025-12-15","close":17751},{"date":"2025-12-16","close":17126},{"date":"2025-12-17","close":17476},{"date":"2025-12-18","close":16277},{"date":"2025-12-19","close":16592},{"date":"2025-12-22","close":17231},{"date":"2025-12-23","close":17256},{"date":"2025-12-24","close":16942},{"date":"2025-12-26","close":16907},{"date":"2025-12-29","close":16657},{"date":"2025-12-30","close":16412},{"date":"2026-01-02","close":16647},{"date":"2026-01-05","close":17416},{"date":"2026-01-06","close":17471},{"date":"2026-01-07","close":17511},{"date":"2026-01-08","close":17156},{"date":"2026-01-09","close":16732},{"date":"2026-01-12","close":17341},{"date":"2026-01-13","close":17915},{"date":"2026-01-14","close":18155},{"date":"2026-01-15","close":17905},{"date":"2026-01-16","close":18350},{"date":"2026-01-19","close":18155},{"date":"2026-01-20","close":17955},{"date":"2026-01-21","close":18135},{"date":"2026-01-22","close":18310},{"date":"2026-01-23","close":18095},{"date":"2026-01-26","close":17456},{"date":"2026-01-27","close":17666},{"date":"2026-01-28","close":18130},{"date":"2026-01-29","close":18390},{"date":"2026-01-30","close":17950},{"date":"2026-02-02","close":17301},{"date":"2026-02-03","close":18040},{"date":"2026-02-04","close":18375},{"date":"2026-02-05","close":17685},{"date":"2026-02-06","close":17361},{"date":"2026-02-09","close":18400},{"date":"2026-02-10","close":18969},{"date":"2026-02-11","close":18730},{"date":"2026-02-12","close":19429},{"date":"2026-02-13","close":18809},{"date":"2026-02-19","close":19434},{"date":"2026-02-20","close":19679},{"date":"2026-02-23","close":19394},{"date":"2026-02-24","close":19714},{"date":"2026-02-25","close":20123},{"date":"2026-02-26","close":20368},{"date":"2026-02-27","close":20138},{"date":"2026-03-03","close":20248},{"date":"2026-03-04","close":19344},{"date":"2026-03-05","close":20108},{"date":"2026-03-06","close":20008},{"date":"2026-03-09","close":18735},{"date":"2026-03-10","close":19988},{"date":"2026-03-11","close":20253},{"date":"2026-03-12","close":20108},{"date":"2026-03-13","close":20348},{"date":"2026-03-16","close":20088},{"date":"2026-03-17","close":20178},{"date":"2026-03-18","close":20617},{"date":"2026-03-19","close":20542},{"date":"2026-03-20","close":20892},{"date":"2026-03-23","close":19719},{"date":"2026-03-24","close":19918},{"date":"2026-03-25","close":20807},{"date":"2026-03-26","close":20802},{"date":"2026-03-27","close":20118},{"date":"2026-03-30","close":19933},{"date":"2026-03-31","close":19220},{"date":"2026-04-01","close":20118},{"date":"2026-04-02","close":19839},{"date":"2026-04-03","close":20273},{"date":"2026-04-06","close":20358},{"date":"2026-04-07","close":20128},{"date":"2026-04-08","close":20807},{"date":"2026-04-09","close":20772},{"date":"2026-04-10","close":21241},{"date":"2026-04-13","close":21546},{"date":"2026-04-14","close":22589},{"date":"2026-04-15","close":22989},{"date":"2026-04-16","close":23138},{"date":"2026-04-17","close":22809},{"date":"2026-04-20","close":22999},{"date":"2026-04-21","close":23573},{"date":"2026-04-22","close":23742},{"date":"2026-04-23","close":24252},{"date":"2026-04-24","close":25270},{"date":"2026-04-27","close":24866},{"date":"2026-04-28","close":24966},{"date":"2026-04-29","close":24581},{"date":"2026-04-30","close":24666},{"date":"2026-05-04","close":26055},{"date":"2026-05-06","close":27359},{"date":"2026-05-07","close":27828},{"date":"2026-05-08","close":26909},{"date":"2026-05-11","close":26300},{"date":"2026-05-12","close":27559},{"date":"2026-05-13","close":27808},{"date":"2026-05-14","close":27778},{"date":"2026-05-15","close":27609},{"date":"2026-05-18","close":26829},{"date":"2026-05-19","close":25350},{"date":"2026-05-20","close":25085},{"date":"2026-05-21","close":25690},{"date":"2026-05-22","close":26514},{"date":"2026-05-26","close":26310},{"date":"2026-05-27","close":26374},{"date":"2026-05-28","close":25780},{"date":"2026-05-29","close":25870},{"date":"2026-06-01","close":25585},{"date":"2026-06-02","close":25315},{"date":"2026-06-04","close":26320},{"date":"2026-06-05","close":26594},{"date":"2026-06-08","close":25060},{"date":"2026-06-09","close":25016},{"date":"2026-06-10","close":24311},{"date":"2026-06-11","close":23472},{"date":"2026-06-12","close":24491},{"date":"2026-06-15","close":25825},{"date":"2026-06-16","close":25820},{"date":"2026-06-17","close":25865},{"date":"2026-06-18","close":26669},{"date":"2026-06-19","close":26859},{"date":"2026-06-22","close":27474},{"date":"2026-06-23","close":27444},{"date":"2026-06-24","close":27194},{"date":"2026-06-25","close":27948},{"date":"2026-06-26","close":26994},{"date":"2026-06-29","close":26160},{"date":"2026-06-30","close":27039},{"date":"2026-07-01","close":28228},{"date":"2026-07-02","close":26539},{"date":"2026-07-03","close":25525},{"date":"2026-07-06","close":25540},{"date":"2026-07-07","close":25415},{"date":"2026-07-08","close":23946},{"date":"2026-07-09","close":24301},{"date":"2026-07-10","close":24436},{"date":"2026-07-13","close":23672},{"date":"2026-07-14","close":23437},{"date":"2026-07-15","close":23846},{"date":"2026-07-16","close":23182},{"date":"2026-07-20","close":22178},{"date":"2026-07-21","close":22522},{"date":"2026-07-22","close":23112},{"date":"2026-07-23","close":22722},{"date":"2026-07-24","close":22672},{"date":"2026-07-27","close":22308},{"date":"2026-07-28","close":20999},{"date":"2026-07-29","close":19779},{"date":"2026-07-30","close":18325},{"date":"2026-07-31","close":20665},{"date":"2026-08-03","close":20630},{"date":"2026-08-04","close":21170},{"date":"2026-08-05","close":21455},{"date":"2026-08-06","close":21040},{"date":"2026-08-07","close":20910},{"date":"2026-08-10","close":20940},{"date":"2026-08-11","close":20570},{"date":"2026-08-12","close":21000},{"date":"2026-08-13","close":21695},{"date":"2026-08-14","close":21490},{"date":"2026-08-18","close":21870},{"date":"2026-08-19","close":20265},{"date":"2026-08-20","close":20160},{"date":"2026-08-21","close":19565},{"date":"2026-08-24","close":19025},{"date":"2026-08-25","close":19410},{"date":"2026-08-26","close":19145},{"date":"2026-08-27","close":19885},{"date":"2026-08-28","close":19380},{"date":"2026-08-31","close":18535},{"date":"2026-09-01","close":18460},{"date":"2026-09-02","close":18090},{"date":"2026-09-03","close":18325},{"date":"2026-09-04","close":18935}],"flows":[{"date":"2026-05-27","close":26395,"changePct":0.25,"foreignNet":1,"institutionNet":40,"personalNet":-89,"programNet":0},{"date":"2026-05-26","close":26330,"changePct":-0.77,"foreignNet":37,"institutionNet":27,"personalNet":88,"programNet":0},{"date":"2026-05-22","close":26535,"changePct":3.21,"foreignNet":-31,"institutionNet":0,"personalNet":38,"programNet":0},{"date":"2026-05-21","close":25710,"changePct":2.41,"foreignNet":-35,"institutionNet":27,"personalNet":93,"programNet":0},{"date":"2026-05-20","close":25105,"changePct":-1.04,"foreignNet":21,"institutionNet":-17,"personalNet":-30,"programNet":0},{"date":"2026-05-19","close":25370,"changePct":-5.51,"foreignNet":-26,"institutionNet":33,"personalNet":6,"programNet":0},{"date":"2026-05-18","close":26850,"changePct":-2.82,"foreignNet":-6,"institutionNet":5,"personalNet":-29,"programNet":0},{"date":"2026-05-15","close":27630,"changePct":-0.61,"foreignNet":44,"institutionNet":-8,"personalNet":-16,"programNet":0},{"date":"2026-05-14","close":27800,"changePct":-0.11,"foreignNet":-2,"institutionNet":2,"personalNet":34,"programNet":0},{"date":"2026-05-13","close":27830,"changePct":0.91,"foreignNet":-11,"institutionNet":-28,"personalNet":39,"programNet":0},{"date":"2026-05-12","close":27580,"changePct":4.79,"foreignNet":46,"institutionNet":-259,"personalNet":-69,"programNet":0},{"date":"2026-05-11","close":26320,"changePct":-2.27,"foreignNet":14,"institutionNet":-150,"personalNet":133,"programNet":0},{"date":"2026-05-08","close":26930,"changePct":-3.3,"foreignNet":-31,"institutionNet":-135,"personalNet":192,"programNet":0},{"date":"2026-05-07","close":27850,"changePct":1.72,"foreignNet":18,"institutionNet":-159,"personalNet":104,"programNet":0},{"date":"2026-05-06","close":27380,"changePct":5,"foreignNet":-24,"institutionNet":-130,"personalNet":150,"programNet":0},{"date":"2026-05-04","close":26075,"changePct":5.63,"foreignNet":24,"institutionNet":-107,"personalNet":85,"programNet":0},{"date":"2026-04-30","close":24685,"changePct":0.35,"foreignNet":-26,"institutionNet":10,"personalNet":19,"programNet":0},{"date":"2026-04-29","close":24600,"changePct":-1.54,"foreignNet":16,"institutionNet":-69,"personalNet":59,"programNet":0},{"date":"2026-04-28","close":24984,"changePct":0.4,"foreignNet":8,"institutionNet":-57,"personalNet":37,"programNet":0},{"date":"2026-04-27","close":24885,"changePct":-1.6,"foreignNet":-20,"institutionNet":-167,"personalNet":186,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":2,"institution":2},"longTerm":{"from":"2026-03-03","to":"2026-05-27","monthly":[{"month":"2026-03","foreignNet":-28,"institutionNet":154,"personalNet":-123,"close":19234,"cumForeign":-28,"cumInstitution":154},{"month":"2026-04","foreignNet":-111,"institutionNet":-601,"personalNet":695,"close":24685,"cumForeign":-139,"cumInstitution":-447},{"month":"2026-05","foreignNet":38,"institutionNet":-858,"personalNet":728,"close":26395,"cumForeign":-101,"cumInstitution":-1305}],"yearly":[{"year":2026,"foreignNet":-101,"institutionNet":-1305,"personalNet":1300,"days":59}],"cum1y":{"foreignNet":-101,"institutionNet":-1305,"personalNet":1300,"priceChangePct":30.2},"cum3y":{"foreignNet":-101,"institutionNet":-1305,"personalNet":1300,"priceChangePct":30.2},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:14:34.729Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/487230","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}