{"header":{"stockId":83116,"ticker":"487240","name":"KODEX AI전력핵심설비","market":"KOSPI","sector":"기타","date":"2026-05-26","close":54565,"change":-525,"changePct":-0.95,"turnover":3641,"volume":6603466,"marketCap":29660,"listedShares":87300000,"high52":64617,"low52":21820,"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":-108,"institutionNet20":-9222,"shortRatio":0,"loanAmount":0,"turnover20Avg":6123},"prices":[{"date":"2025-11-14","close":24415},{"date":"2025-11-17","close":24920},{"date":"2025-11-18","close":23920},{"date":"2025-11-19","close":23685},{"date":"2025-11-20","close":24440},{"date":"2025-11-21","close":22540},{"date":"2025-11-24","close":22300},{"date":"2025-11-25","close":22730},{"date":"2025-11-26","close":23110},{"date":"2025-11-27","close":23535},{"date":"2025-11-28","close":22985},{"date":"2025-12-01","close":22010},{"date":"2025-12-02","close":22963},{"date":"2025-12-03","close":23483},{"date":"2025-12-04","close":23258},{"date":"2025-12-05","close":24457},{"date":"2025-12-08","close":24452},{"date":"2025-12-09","close":24092},{"date":"2025-12-10","close":24107},{"date":"2025-12-11","close":24232},{"date":"2025-12-12","close":24842},{"date":"2025-12-15","close":24107},{"date":"2025-12-16","close":23907},{"date":"2025-12-17","close":23693},{"date":"2025-12-18","close":22823},{"date":"2025-12-19","close":23178},{"date":"2025-12-22","close":23433},{"date":"2025-12-23","close":23023},{"date":"2025-12-24","close":22923},{"date":"2025-12-26","close":22373},{"date":"2025-12-29","close":23528},{"date":"2025-12-30","close":22883},{"date":"2026-01-02","close":24022},{"date":"2026-01-05","close":25012},{"date":"2026-01-06","close":24677},{"date":"2026-01-07","close":24192},{"date":"2026-01-08","close":24377},{"date":"2026-01-09","close":24367},{"date":"2026-01-12","close":25251},{"date":"2026-01-13","close":25351},{"date":"2026-01-14","close":26381},{"date":"2026-01-15","close":26406},{"date":"2026-01-16","close":26695},{"date":"2026-01-19","close":26880},{"date":"2026-01-20","close":26990},{"date":"2026-01-21","close":26451},{"date":"2026-01-22","close":26575},{"date":"2026-01-23","close":26670},{"date":"2026-01-26","close":26516},{"date":"2026-01-27","close":27075},{"date":"2026-01-28","close":27840},{"date":"2026-01-29","close":28119},{"date":"2026-01-30","close":28379},{"date":"2026-02-02","close":25741},{"date":"2026-02-03","close":28044},{"date":"2026-02-04","close":29413},{"date":"2026-02-05","close":28369},{"date":"2026-02-06","close":27190},{"date":"2026-02-09","close":29264},{"date":"2026-02-10","close":28889},{"date":"2026-02-11","close":29803},{"date":"2026-02-12","close":30088},{"date":"2026-02-13","close":29813},{"date":"2026-02-19","close":30288},{"date":"2026-02-20","close":31277},{"date":"2026-02-23","close":33156},{"date":"2026-02-24","close":33700},{"date":"2026-02-25","close":34065},{"date":"2026-02-26","close":35499},{"date":"2026-02-27","close":34795},{"date":"2026-03-03","close":31947},{"date":"2026-03-04","close":27490},{"date":"2026-03-05","close":30698},{"date":"2026-03-06","close":30812},{"date":"2026-03-09","close":29313},{"date":"2026-03-10","close":30707},{"date":"2026-03-11","close":30797},{"date":"2026-03-12","close":31316},{"date":"2026-03-13","close":31301},{"date":"2026-03-16","close":30887},{"date":"2026-03-17","close":31356},{"date":"2026-03-18","close":33499},{"date":"2026-03-19","close":33754},{"date":"2026-03-20","close":34433},{"date":"2026-03-23","close":32056},{"date":"2026-03-24","close":32485},{"date":"2026-03-25","close":34249},{"date":"2026-03-26","close":33384},{"date":"2026-03-27","close":31921},{"date":"2026-03-30","close":30587},{"date":"2026-03-31","close":29373},{"date":"2026-04-01","close":31941},{"date":"2026-04-02","close":30567},{"date":"2026-04-03","close":30972},{"date":"2026-04-06","close":31456},{"date":"2026-04-07","close":31071},{"date":"2026-04-08","close":33544},{"date":"2026-04-09","close":33125},{"date":"2026-04-10","close":33909},{"date":"2026-04-13","close":35303},{"date":"2026-04-14","close":36362},{"date":"2026-04-15","close":38250},{"date":"2026-04-16","close":38565},{"date":"2026-04-17","close":38285},{"date":"2026-04-20","close":38545},{"date":"2026-04-21","close":38610},{"date":"2026-04-22","close":39963},{"date":"2026-04-23","close":42516},{"date":"2026-04-24","close":45299},{"date":"2026-04-27","close":49315},{"date":"2026-04-28","close":48820},{"date":"2026-04-29","close":50965},{"date":"2026-04-30","close":52810},{"date":"2026-05-04","close":58344},{"date":"2026-05-06","close":62338},{"date":"2026-05-07","close":62273},{"date":"2026-05-08","close":63673},{"date":"2026-05-11","close":62888},{"date":"2026-05-12","close":60098},{"date":"2026-05-13","close":58874},{"date":"2026-05-14","close":56694},{"date":"2026-05-15","close":52305},{"date":"2026-05-18","close":52780},{"date":"2026-05-19","close":50700},{"date":"2026-05-20","close":49105},{"date":"2026-05-21","close":54249},{"date":"2026-05-22","close":55079},{"date":"2026-05-26","close":54554},{"date":"2026-05-27","close":51100},{"date":"2026-05-28","close":48555},{"date":"2026-05-29","close":47211},{"date":"2026-06-01","close":50160},{"date":"2026-06-02","close":46271},{"date":"2026-06-04","close":45671},{"date":"2026-06-05","close":43346},{"date":"2026-06-08","close":40407},{"date":"2026-06-09","close":42842},{"date":"2026-06-10","close":43616},{"date":"2026-06-11","close":42937},{"date":"2026-06-12","close":43391},{"date":"2026-06-15","close":47591},{"date":"2026-06-16","close":47686},{"date":"2026-06-17","close":47851},{"date":"2026-06-18","close":46136},{"date":"2026-06-19","close":46476},{"date":"2026-06-22","close":44966},{"date":"2026-06-23","close":41982},{"date":"2026-06-24","close":40912},{"date":"2026-06-25","close":40407},{"date":"2026-06-26","close":37682},{"date":"2026-06-29","close":40842},{"date":"2026-06-30","close":42642},{"date":"2026-07-01","close":46646},{"date":"2026-07-02","close":43296},{"date":"2026-07-03","close":42067},{"date":"2026-07-06","close":40162},{"date":"2026-07-07","close":37882},{"date":"2026-07-08","close":34393},{"date":"2026-07-09","close":35013},{"date":"2026-07-10","close":37293},{"date":"2026-07-13","close":34168},{"date":"2026-07-14","close":34408},{"date":"2026-07-15","close":36133},{"date":"2026-07-16","close":34188},{"date":"2026-07-20","close":31899},{"date":"2026-07-21","close":33093},{"date":"2026-07-22","close":34113},{"date":"2026-07-23","close":37992},{"date":"2026-07-24","close":35208},{"date":"2026-07-27","close":34923},{"date":"2026-07-28","close":30689},{"date":"2026-07-29","close":26894},{"date":"2026-07-30","close":25450},{"date":"2026-07-31","close":30720},{"date":"2026-08-03","close":31075},{"date":"2026-08-04","close":33110},{"date":"2026-08-05","close":36435},{"date":"2026-08-06","close":34730},{"date":"2026-08-07","close":34835},{"date":"2026-08-10","close":36255},{"date":"2026-08-11","close":35495},{"date":"2026-08-12","close":36810},{"date":"2026-08-13","close":36845},{"date":"2026-08-14","close":36740},{"date":"2026-08-18","close":36805},{"date":"2026-08-19","close":35750},{"date":"2026-08-20","close":35370},{"date":"2026-08-21","close":33350},{"date":"2026-08-24","close":33600},{"date":"2026-08-25","close":34090},{"date":"2026-08-26","close":34780},{"date":"2026-08-27","close":38030},{"date":"2026-08-28","close":37810},{"date":"2026-08-31","close":36800},{"date":"2026-09-01","close":36305},{"date":"2026-09-02","close":34370},{"date":"2026-09-03","close":33975},{"date":"2026-09-04","close":34620}],"flows":[{"date":"2026-05-26","close":54565,"changePct":-0.95,"foreignNet":11,"institutionNet":11,"personalNet":-73,"programNet":0},{"date":"2026-05-22","close":55090,"changePct":1.53,"foreignNet":0,"institutionNet":-294,"personalNet":309,"programNet":0},{"date":"2026-05-21","close":54260,"changePct":10.48,"foreignNet":-18,"institutionNet":-366,"personalNet":438,"programNet":0},{"date":"2026-05-20","close":49115,"changePct":-3.15,"foreignNet":-42,"institutionNet":125,"personalNet":-127,"programNet":0},{"date":"2026-05-19","close":50710,"changePct":-3.94,"foreignNet":65,"institutionNet":-112,"personalNet":33,"programNet":0},{"date":"2026-05-18","close":52790,"changePct":0.91,"foreignNet":-25,"institutionNet":177,"personalNet":-64,"programNet":0},{"date":"2026-05-15","close":52315,"changePct":-7.74,"foreignNet":10,"institutionNet":494,"personalNet":-559,"programNet":0},{"date":"2026-05-14","close":56705,"changePct":-3.7,"foreignNet":-17,"institutionNet":-174,"personalNet":234,"programNet":0},{"date":"2026-05-13","close":58885,"changePct":-2.04,"foreignNet":18,"institutionNet":-194,"personalNet":58,"programNet":0},{"date":"2026-05-12","close":60110,"changePct":-4.44,"foreignNet":9,"institutionNet":505,"personalNet":-517,"programNet":0},{"date":"2026-05-11","close":62900,"changePct":-1.23,"foreignNet":-101,"institutionNet":-512,"personalNet":595,"programNet":0},{"date":"2026-05-08","close":63685,"changePct":2.25,"foreignNet":65,"institutionNet":-757,"personalNet":659,"programNet":0},{"date":"2026-05-07","close":62285,"changePct":-0.1,"foreignNet":-25,"institutionNet":-960,"personalNet":970,"programNet":0},{"date":"2026-05-06","close":62350,"changePct":6.85,"foreignNet":-40,"institutionNet":-2281,"personalNet":2217,"programNet":0},{"date":"2026-05-04","close":58355,"changePct":10.48,"foreignNet":-43,"institutionNet":-1581,"personalNet":1596,"programNet":0},{"date":"2026-04-30","close":52820,"changePct":3.62,"foreignNet":88,"institutionNet":-779,"personalNet":669,"programNet":0},{"date":"2026-04-29","close":50975,"changePct":4.39,"foreignNet":-15,"institutionNet":-364,"personalNet":373,"programNet":0},{"date":"2026-04-28","close":48830,"changePct":-1,"foreignNet":40,"institutionNet":-915,"personalNet":852,"programNet":0},{"date":"2026-04-27","close":49324,"changePct":8.87,"foreignNet":-69,"institutionNet":-857,"personalNet":918,"programNet":0},{"date":"2026-04-24","close":45307,"changePct":6.54,"foreignNet":-19,"institutionNet":-388,"personalNet":407,"programNet":0}],"shortSale":[{"date":"2025-12-11","ratio":0,"value":0},{"date":"2025-12-15","ratio":0,"value":0},{"date":"2025-12-16","ratio":0,"value":0},{"date":"2025-12-17","ratio":0,"value":0},{"date":"2026-01-06","ratio":0,"value":0},{"date":"2026-01-26","ratio":0,"value":0},{"date":"2026-01-27","ratio":0,"value":0},{"date":"2026-02-10","ratio":0,"value":0},{"date":"2026-02-11","ratio":0,"value":0},{"date":"2026-02-19","ratio":0,"value":0},{"date":"2026-02-23","ratio":0,"value":0},{"date":"2026-02-24","ratio":0,"value":0},{"date":"2026-02-25","ratio":0,"value":0},{"date":"2026-02-26","ratio":0,"value":0},{"date":"2026-03-18","ratio":0,"value":0},{"date":"2026-03-25","ratio":0,"value":0},{"date":"2026-04-01","ratio":0,"value":0},{"date":"2026-04-06","ratio":0,"value":0},{"date":"2026-04-08","ratio":0,"value":0},{"date":"2026-04-15","ratio":0,"value":0},{"date":"2026-04-17","ratio":0,"value":0},{"date":"2026-04-23","ratio":0,"value":0},{"date":"2026-04-27","ratio":0,"value":0},{"date":"2026-04-28","ratio":0,"value":0},{"date":"2026-04-29","ratio":0,"value":0},{"date":"2026-04-30","ratio":0,"value":0},{"date":"2026-05-04","ratio":0,"value":0},{"date":"2026-05-06","ratio":0,"value":0},{"date":"2026-05-07","ratio":0,"value":0},{"date":"2026-05-08","ratio":0,"value":0},{"date":"2026-05-11","ratio":0,"value":0},{"date":"2026-05-12","ratio":0,"value":0},{"date":"2026-05-13","ratio":0,"value":0},{"date":"2026-05-14","ratio":0,"value":0},{"date":"2026-05-15","ratio":0,"value":0},{"date":"2026-05-18","ratio":0,"value":0},{"date":"2026-05-19","ratio":0.01,"value":0},{"date":"2026-05-20","ratio":0,"value":0},{"date":"2026-05-21","ratio":0,"value":0},{"date":"2026-05-22","ratio":0,"value":0},{"date":"2026-05-26","ratio":0,"value":0},{"date":"2026-05-27","ratio":0,"value":0}],"loan":[{"date":"2026-02-27","remainingAmount":1,"remainingQty":2071,"qtyChange":0},{"date":"2026-03-03","remainingAmount":1,"remainingQty":2071,"qtyChange":0},{"date":"2026-03-04","remainingAmount":1,"remainingQty":2071,"qtyChange":0},{"date":"2026-03-05","remainingAmount":1,"remainingQty":2071,"qtyChange":0},{"date":"2026-03-06","remainingAmount":1,"remainingQty":2071,"qtyChange":0},{"date":"2026-03-09","remainingAmount":1,"remainingQty":2071,"qtyChange":0},{"date":"2026-03-10","remainingAmount":1,"remainingQty":2071,"qtyChange":0},{"date":"2026-03-11","remainingAmount":1,"remainingQty":2071,"qtyChange":0},{"date":"2026-03-12","remainingAmount":1,"remainingQty":2071,"qtyChange":0},{"date":"2026-03-13","remainingAmount":1,"remainingQty":2071,"qtyChange":0},{"date":"2026-03-16","remainingAmount":1,"remainingQty":2071,"qtyChange":0},{"date":"2026-03-17","remainingAmount":1,"remainingQty":2071,"qtyChange":0},{"date":"2026-03-18","remainingAmount":1,"remainingQty":2038,"qtyChange":-33},{"date":"2026-03-19","remainingAmount":1,"remainingQty":2038,"qtyChange":0},{"date":"2026-03-20","remainingAmount":1,"remainingQty":2038,"qtyChange":0},{"date":"2026-03-23","remainingAmount":1,"remainingQty":2038,"qtyChange":0},{"date":"2026-03-24","remainingAmount":1,"remainingQty":2038,"qtyChange":0},{"date":"2026-03-25","remainingAmount":1,"remainingQty":2034,"qtyChange":-4},{"date":"2026-03-26","remainingAmount":1,"remainingQty":2034,"qtyChange":0},{"date":"2026-03-27","remainingAmount":1,"remainingQty":2034,"qtyChange":0},{"date":"2026-03-30","remainingAmount":1,"remainingQty":2033,"qtyChange":-1},{"date":"2026-03-31","remainingAmount":0,"remainingQty":12,"qtyChange":-2021},{"date":"2026-04-01","remainingAmount":0,"remainingQty":12,"qtyChange":0},{"date":"2026-04-02","remainingAmount":0,"remainingQty":12,"qtyChange":0},{"date":"2026-04-03","remainingAmount":0,"remainingQty":12,"qtyChange":0},{"date":"2026-04-06","remainingAmount":0,"remainingQty":12,"qtyChange":0},{"date":"2026-04-07","remainingAmount":0,"remainingQty":12,"qtyChange":0},{"date":"2026-04-08","remainingAmount":0,"remainingQty":12,"qtyChange":0},{"date":"2026-04-09","remainingAmount":0,"remainingQty":12,"qtyChange":0},{"date":"2026-04-10","remainingAmount":0,"remainingQty":12,"qtyChange":0},{"date":"2026-04-13","remainingAmount":0,"remainingQty":12,"qtyChange":0},{"date":"2026-04-14","remainingAmount":0,"remainingQty":12,"qtyChange":0},{"date":"2026-04-15","remainingAmount":0,"remainingQty":12,"qtyChange":0},{"date":"2026-04-16","remainingAmount":0,"remainingQty":12,"qtyChange":0},{"date":"2026-04-17","remainingAmount":0,"remainingQty":12,"qtyChange":0},{"date":"2026-04-20","remainingAmount":0,"remainingQty":12,"qtyChange":0},{"date":"2026-04-21","remainingAmount":0,"remainingQty":12,"qtyChange":0},{"date":"2026-04-22","remainingAmount":0,"remainingQty":12,"qtyChange":0},{"date":"2026-04-23","remainingAmount":0,"remainingQty":12,"qtyChange":0},{"date":"2026-04-24","remainingAmount":0,"remainingQty":12,"qtyChange":0},{"date":"2026-04-27","remainingAmount":0,"remainingQty":12,"qtyChange":0},{"date":"2026-04-28","remainingAmount":0,"remainingQty":12,"qtyChange":0},{"date":"2026-04-29","remainingAmount":0,"remainingQty":12,"qtyChange":0},{"date":"2026-04-30","remainingAmount":0,"remainingQty":12,"qtyChange":0},{"date":"2026-05-04","remainingAmount":0,"remainingQty":12,"qtyChange":0},{"date":"2026-05-06","remainingAmount":0,"remainingQty":12,"qtyChange":0},{"date":"2026-05-07","remainingAmount":0,"remainingQty":12,"qtyChange":0},{"date":"2026-05-08","remainingAmount":0,"remainingQty":12,"qtyChange":0},{"date":"2026-05-11","remainingAmount":0,"remainingQty":12,"qtyChange":0},{"date":"2026-05-12","remainingAmount":0,"remainingQty":12,"qtyChange":0},{"date":"2026-05-13","remainingAmount":0,"remainingQty":12,"qtyChange":0},{"date":"2026-05-14","remainingAmount":0,"remainingQty":12,"qtyChange":0},{"date":"2026-05-15","remainingAmount":0,"remainingQty":12,"qtyChange":0},{"date":"2026-05-18","remainingAmount":0,"remainingQty":12,"qtyChange":0},{"date":"2026-05-19","remainingAmount":0,"remainingQty":12,"qtyChange":0},{"date":"2026-05-20","remainingAmount":0,"remainingQty":12,"qtyChange":0},{"date":"2026-05-21","remainingAmount":0,"remainingQty":12,"qtyChange":0},{"date":"2026-05-22","remainingAmount":0,"remainingQty":12,"qtyChange":0},{"date":"2026-05-26","remainingAmount":0,"remainingQty":12,"qtyChange":0},{"date":"2026-05-27","remainingAmount":0,"remainingQty":12,"qtyChange":0}],"financials":[],"streak":{"foreign":1,"institution":1},"longTerm":{"from":"2026-03-03","to":"2026-05-26","monthly":[{"month":"2026-03","foreignNet":-12,"institutionNet":-646,"personalNet":650,"close":29378,"cumForeign":-12,"cumInstitution":-646},{"month":"2026-04","foreignNet":117,"institutionNet":-4010,"personalNet":3868,"close":52820,"cumForeign":105,"cumInstitution":-4656},{"month":"2026-05","foreignNet":-133,"institutionNet":-5918,"personalNet":5768,"close":54565,"cumForeign":-28,"cumInstitution":-10574}],"yearly":[{"year":2026,"foreignNet":-28,"institutionNet":-10574,"personalNet":10285,"days":58}],"cum1y":{"foreignNet":-28,"institutionNet":-10574,"personalNet":10285,"priceChangePct":70.7},"cum3y":{"foreignNet":-28,"institutionNet":-10574,"personalNet":10285,"priceChangePct":70.7},"shortMonthly":[{"month":"2025-12","avgRatio":0,"maxRatio":0,"loanAmount":0},{"month":"2026-01","avgRatio":0,"maxRatio":0,"loanAmount":0},{"month":"2026-02","avgRatio":0,"maxRatio":0,"loanAmount":1},{"month":"2026-03","avgRatio":0,"maxRatio":0,"loanAmount":0},{"month":"2026-04","avgRatio":0,"maxRatio":0,"loanAmount":0},{"month":"2026-05","avgRatio":0,"maxRatio":0.01,"loanAmount":0}],"shortAvg1y":0,"shortMax1y":{"date":"2026-05-19","ratio":0.01}},"generatedAt":"2026-09-06T16:14:10.786Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/487240","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}