{"header":{"stockId":83170,"ticker":"495050","name":"RISE 코리아밸류업","market":"KOSPI","sector":"기타","date":"2026-05-27","close":38620,"change":820,"changePct":2.17,"turnover":2688,"volume":6857991,"marketCap":9241,"listedShares":29600000,"high52":43052,"low52":15342,"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":20,"institutionNet20":-146,"shortRatio":null,"loanAmount":null,"turnover20Avg":1277},"prices":[{"date":"2025-11-14","close":16347},{"date":"2025-11-17","close":16759},{"date":"2025-11-18","close":16132},{"date":"2025-11-19","close":16033},{"date":"2025-11-20","close":16267},{"date":"2025-11-21","close":15560},{"date":"2025-11-24","close":15516},{"date":"2025-11-25","close":15511},{"date":"2025-11-26","close":15854},{"date":"2025-11-27","close":16043},{"date":"2025-11-28","close":15889},{"date":"2025-12-01","close":15889},{"date":"2025-12-02","close":16346},{"date":"2025-12-03","close":16431},{"date":"2025-12-04","close":16311},{"date":"2025-12-05","close":16724},{"date":"2025-12-08","close":16873},{"date":"2025-12-09","close":16809},{"date":"2025-12-10","close":16848},{"date":"2025-12-11","close":16699},{"date":"2025-12-12","close":16933},{"date":"2025-12-15","close":16510},{"date":"2025-12-16","close":16196},{"date":"2025-12-17","close":16505},{"date":"2025-12-18","close":16360},{"date":"2025-12-19","close":16465},{"date":"2025-12-22","close":16869},{"date":"2025-12-23","close":16928},{"date":"2025-12-24","close":16968},{"date":"2025-12-26","close":16998},{"date":"2025-12-29","close":17561},{"date":"2025-12-30","close":17716},{"date":"2026-01-02","close":18174},{"date":"2026-01-05","close":18732},{"date":"2026-01-06","close":19101},{"date":"2026-01-07","close":19404},{"date":"2026-01-08","close":19380},{"date":"2026-01-09","close":19579},{"date":"2026-01-12","close":19693},{"date":"2026-01-13","close":19908},{"date":"2026-01-14","close":20093},{"date":"2026-01-15","close":20422},{"date":"2026-01-16","close":20546},{"date":"2026-01-19","close":20974},{"date":"2026-01-20","close":20745},{"date":"2026-01-21","close":20989},{"date":"2026-01-22","close":21154},{"date":"2026-01-23","close":21183},{"date":"2026-01-26","close":20945},{"date":"2026-01-27","close":21681},{"date":"2026-01-28","close":22249},{"date":"2026-01-29","close":22652},{"date":"2026-01-30","close":22950},{"date":"2026-02-02","close":21602},{"date":"2026-02-03","close":23154},{"date":"2026-02-04","close":23388},{"date":"2026-02-05","close":22448},{"date":"2026-02-06","close":22189},{"date":"2026-02-09","close":23120},{"date":"2026-02-10","close":23234},{"date":"2026-02-11","close":23408},{"date":"2026-02-12","close":24171},{"date":"2026-02-13","close":24175},{"date":"2026-02-19","close":24747},{"date":"2026-02-20","close":25454},{"date":"2026-02-23","close":25598},{"date":"2026-02-24","close":26076},{"date":"2026-02-25","close":26613},{"date":"2026-02-26","close":27967},{"date":"2026-02-27","close":27618},{"date":"2026-03-03","close":25663},{"date":"2026-03-04","close":22667},{"date":"2026-03-05","close":25051},{"date":"2026-03-06","close":24876},{"date":"2026-03-09","close":23244},{"date":"2026-03-10","close":24667},{"date":"2026-03-11","close":24881},{"date":"2026-03-12","close":24657},{"date":"2026-03-13","close":24304},{"date":"2026-03-16","close":24772},{"date":"2026-03-17","close":24966},{"date":"2026-03-18","close":26470},{"date":"2026-03-19","close":25783},{"date":"2026-03-20","close":25708},{"date":"2026-03-23","close":24017},{"date":"2026-03-24","close":24758},{"date":"2026-03-25","close":25166},{"date":"2026-03-26","close":24330},{"date":"2026-03-27","close":24236},{"date":"2026-03-30","close":23255},{"date":"2026-03-31","close":22265},{"date":"2026-04-01","close":24260},{"date":"2026-04-02","close":23176},{"date":"2026-04-03","close":23843},{"date":"2026-04-06","close":24071},{"date":"2026-04-07","close":24380},{"date":"2026-04-08","close":26325},{"date":"2026-04-09","close":25873},{"date":"2026-04-10","close":26136},{"date":"2026-04-13","close":26146},{"date":"2026-04-14","close":26943},{"date":"2026-04-15","close":27476},{"date":"2026-04-16","close":27939},{"date":"2026-04-17","close":27805},{"date":"2026-04-20","close":27984},{"date":"2026-04-21","close":28587},{"date":"2026-04-22","close":28616},{"date":"2026-04-23","close":28870},{"date":"2026-04-24","close":28811},{"date":"2026-04-27","close":29518},{"date":"2026-04-28","close":29722},{"date":"2026-04-29","close":29802},{"date":"2026-04-30","close":29528},{"date":"2026-05-04","close":31226},{"date":"2026-05-06","close":33482},{"date":"2026-05-07","close":34075},{"date":"2026-05-08","close":34369},{"date":"2026-05-11","close":36510},{"date":"2026-05-12","close":35738},{"date":"2026-05-13","close":36968},{"date":"2026-05-14","close":37352},{"date":"2026-05-15","close":35305},{"date":"2026-05-18","close":35280},{"date":"2026-05-19","close":33975},{"date":"2026-05-20","close":33881},{"date":"2026-05-21","close":36665},{"date":"2026-05-22","close":36640},{"date":"2026-05-26","close":37651},{"date":"2026-05-27","close":38468},{"date":"2026-05-28","close":38084},{"date":"2026-05-29","close":39180},{"date":"2026-06-01","close":40828},{"date":"2026-06-02","close":40793},{"date":"2026-06-04","close":40280},{"date":"2026-06-05","close":38104},{"date":"2026-06-08","close":34882},{"date":"2026-06-09","close":37860},{"date":"2026-06-10","close":36231},{"date":"2026-06-11","close":36306},{"date":"2026-06-12","close":38212},{"date":"2026-06-15","close":39929},{"date":"2026-06-16","close":40757},{"date":"2026-06-17","close":41151},{"date":"2026-06-18","close":41805},{"date":"2026-06-19","close":41860},{"date":"2026-06-22","close":42284},{"date":"2026-06-23","close":38751},{"date":"2026-06-24","close":39240},{"date":"2026-06-25","close":41116},{"date":"2026-06-26","close":38821},{"date":"2026-06-29","close":38567},{"date":"2026-06-30","close":39026},{"date":"2026-07-01","close":38706},{"date":"2026-07-02","close":36351},{"date":"2026-07-03","close":38162},{"date":"2026-07-06","close":37808},{"date":"2026-07-07","close":36211},{"date":"2026-07-08","close":34694},{"date":"2026-07-09","close":34619},{"date":"2026-07-10","close":35732},{"date":"2026-07-13","close":32933},{"date":"2026-07-14","close":32798},{"date":"2026-07-15","close":34966},{"date":"2026-07-16","close":33088},{"date":"2026-07-20","close":31589},{"date":"2026-07-21","close":32563},{"date":"2026-07-22","close":32728},{"date":"2026-07-23","close":33682},{"date":"2026-07-24","close":32054},{"date":"2026-07-27","close":32259},{"date":"2026-07-28","close":29072},{"date":"2026-07-29","close":27523},{"date":"2026-07-30","close":27448},{"date":"2026-07-31","close":31569},{"date":"2026-08-03","close":30151},{"date":"2026-08-04","close":30660},{"date":"2026-08-05","close":31759},{"date":"2026-08-06","close":30580},{"date":"2026-08-07","close":30360},{"date":"2026-08-10","close":30480},{"date":"2026-08-11","close":30410},{"date":"2026-08-12","close":31270},{"date":"2026-08-13","close":32255},{"date":"2026-08-14","close":33010},{"date":"2026-08-18","close":32655},{"date":"2026-08-19","close":30920},{"date":"2026-08-20","close":32360},{"date":"2026-08-21","close":32425},{"date":"2026-08-24","close":31840},{"date":"2026-08-25","close":32040},{"date":"2026-08-26","close":32195},{"date":"2026-08-27","close":32440},{"date":"2026-08-28","close":32150},{"date":"2026-08-31","close":32065},{"date":"2026-09-01","close":32210},{"date":"2026-09-02","close":31015},{"date":"2026-09-03","close":31220},{"date":"2026-09-04","close":31580}],"flows":[{"date":"2026-05-27","close":38620,"changePct":2.17,"foreignNet":9,"institutionNet":15,"personalNet":-20,"programNet":0},{"date":"2026-05-26","close":37800,"changePct":2.76,"foreignNet":33,"institutionNet":-28,"personalNet":-5,"programNet":0},{"date":"2026-05-22","close":36785,"changePct":-0.07,"foreignNet":-15,"institutionNet":18,"personalNet":-3,"programNet":0},{"date":"2026-05-21","close":36810,"changePct":8.22,"foreignNet":-6,"institutionNet":18,"personalNet":-12,"programNet":0},{"date":"2026-05-20","close":34015,"changePct":-0.28,"foreignNet":12,"institutionNet":-4,"personalNet":-7,"programNet":0},{"date":"2026-05-19","close":34110,"changePct":-3.7,"foreignNet":0,"institutionNet":4,"personalNet":3,"programNet":0},{"date":"2026-05-18","close":35420,"changePct":-0.07,"foreignNet":7,"institutionNet":9,"personalNet":-11,"programNet":0},{"date":"2026-05-15","close":35445,"changePct":-5.48,"foreignNet":-18,"institutionNet":-16,"personalNet":34,"programNet":0},{"date":"2026-05-14","close":37500,"changePct":1.04,"foreignNet":33,"institutionNet":-49,"personalNet":16,"programNet":0},{"date":"2026-05-13","close":37115,"changePct":3.44,"foreignNet":-13,"institutionNet":7,"personalNet":6,"programNet":0},{"date":"2026-05-12","close":35880,"changePct":-2.11,"foreignNet":4,"institutionNet":-40,"personalNet":35,"programNet":0},{"date":"2026-05-11","close":36655,"changePct":6.23,"foreignNet":-35,"institutionNet":-7,"personalNet":42,"programNet":0},{"date":"2026-05-08","close":34505,"changePct":0.86,"foreignNet":2,"institutionNet":-26,"personalNet":22,"programNet":0},{"date":"2026-05-07","close":34210,"changePct":1.77,"foreignNet":2,"institutionNet":-18,"personalNet":15,"programNet":0},{"date":"2026-05-06","close":33615,"changePct":7.22,"foreignNet":-6,"institutionNet":7,"personalNet":1,"programNet":0},{"date":"2026-05-04","close":31350,"changePct":5.75,"foreignNet":-19,"institutionNet":31,"personalNet":-13,"programNet":0},{"date":"2026-04-30","close":29645,"changePct":-0.92,"foreignNet":21,"institutionNet":-28,"personalNet":7,"programNet":0},{"date":"2026-04-29","close":29920,"changePct":0.27,"foreignNet":-3,"institutionNet":-14,"personalNet":17,"programNet":0},{"date":"2026-04-28","close":29840,"changePct":0.69,"foreignNet":-10,"institutionNet":0,"personalNet":10,"programNet":0},{"date":"2026-04-27","close":29635,"changePct":2.45,"foreignNet":22,"institutionNet":-25,"personalNet":3,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":2,"institution":1},"longTerm":{"from":"2026-03-03","to":"2026-05-27","monthly":[{"month":"2026-03","foreignNet":-7,"institutionNet":-98,"personalNet":101,"close":22353,"cumForeign":-7,"cumInstitution":-98},{"month":"2026-04","foreignNet":22,"institutionNet":-83,"personalNet":60,"close":29645,"cumForeign":14,"cumInstitution":-181},{"month":"2026-05","foreignNet":-9,"institutionNet":-79,"personalNet":102,"close":38620,"cumForeign":5,"cumInstitution":-260}],"yearly":[{"year":2026,"foreignNet":5,"institutionNet":-260,"personalNet":263,"days":59}],"cum1y":{"foreignNet":5,"institutionNet":-260,"personalNet":263,"priceChangePct":50},"cum3y":{"foreignNet":5,"institutionNet":-260,"personalNet":263,"priceChangePct":50},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:15:00.701Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/495050","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}