{"header":{"stockId":82459,"ticker":"069500","name":"KODEX 200","market":"KOSPI","sector":"기타","date":"2026-05-27","close":130600,"change":3845,"changePct":3.03,"turnover":37405,"volume":28161697,"marketCap":240686,"listedShares":232300000,"high52":152148,"low52":53868,"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":-105,"institutionNet20":-3666,"shortRatio":0.09,"loanAmount":9534,"turnover20Avg":25962},"prices":[{"date":"2025-11-14","close":56450},{"date":"2025-11-17","close":57654},{"date":"2025-11-18","close":55741},{"date":"2025-11-19","close":55351},{"date":"2025-11-20","close":56540},{"date":"2025-11-21","close":54168},{"date":"2025-11-24","close":54153},{"date":"2025-11-25","close":54547},{"date":"2025-11-26","close":56021},{"date":"2025-11-27","close":56415},{"date":"2025-11-28","close":55591},{"date":"2025-12-01","close":55516},{"date":"2025-12-02","close":56365},{"date":"2025-12-03","close":56981},{"date":"2025-12-04","close":56837},{"date":"2025-12-05","close":57921},{"date":"2025-12-08","close":58697},{"date":"2025-12-09","close":58384},{"date":"2025-12-10","close":58359},{"date":"2025-12-11","close":57881},{"date":"2025-12-12","close":58672},{"date":"2025-12-15","close":57339},{"date":"2025-12-16","close":56091},{"date":"2025-12-17","close":57175},{"date":"2025-12-18","close":56509},{"date":"2025-12-19","close":56807},{"date":"2025-12-22","close":58105},{"date":"2025-12-23","close":58274},{"date":"2025-12-24","close":58289},{"date":"2025-12-26","close":58786},{"date":"2025-12-29","close":60388},{"date":"2025-12-30","close":60562},{"date":"2026-01-02","close":62317},{"date":"2026-01-05","close":64684},{"date":"2026-01-06","close":65848},{"date":"2026-01-07","close":66355},{"date":"2026-01-08","close":66255},{"date":"2026-01-09","close":66812},{"date":"2026-01-12","close":67240},{"date":"2026-01-13","close":68090},{"date":"2026-01-14","close":68463},{"date":"2026-01-15","close":69632},{"date":"2026-01-16","close":70368},{"date":"2026-01-19","close":71387},{"date":"2026-01-20","close":70800},{"date":"2026-01-21","close":71362},{"date":"2026-01-22","close":72133},{"date":"2026-01-23","close":72625},{"date":"2026-01-26","close":71909},{"date":"2026-01-27","close":74366},{"date":"2026-01-28","close":75758},{"date":"2026-01-29","close":76694},{"date":"2026-01-30","close":76963},{"date":"2026-02-02","close":72378},{"date":"2026-02-03","close":77944},{"date":"2026-02-04","close":79034},{"date":"2026-02-05","close":75674},{"date":"2026-02-06","close":74862},{"date":"2026-02-09","close":77993},{"date":"2026-02-10","close":78088},{"date":"2026-02-11","close":78765},{"date":"2026-02-12","close":81612},{"date":"2026-02-13","close":81498},{"date":"2026-02-19","close":84017},{"date":"2026-02-20","close":85918},{"date":"2026-02-23","close":86555},{"date":"2026-02-24","close":88691},{"date":"2026-02-25","close":90488},{"date":"2026-02-26","close":94605},{"date":"2026-02-27","close":93704},{"date":"2026-03-03","close":86321},{"date":"2026-03-04","close":75564},{"date":"2026-03-05","close":83200},{"date":"2026-03-06","close":83023},{"date":"2026-03-09","close":77727},{"date":"2026-03-10","close":82367},{"date":"2026-03-11","close":83286},{"date":"2026-03-12","close":82665},{"date":"2026-03-13","close":81016},{"date":"2026-03-16","close":82452},{"date":"2026-03-17","close":84091},{"date":"2026-03-18","close":88796},{"date":"2026-03-19","close":86193},{"date":"2026-03-20","close":86103},{"date":"2026-03-23","close":80504},{"date":"2026-03-24","close":82968},{"date":"2026-03-25","close":83967},{"date":"2026-03-26","close":81076},{"date":"2026-03-27","close":80703},{"date":"2026-03-30","close":78174},{"date":"2026-03-31","close":74945},{"date":"2026-04-01","close":81642},{"date":"2026-04-02","close":77688},{"date":"2026-04-03","close":80057},{"date":"2026-04-06","close":81225},{"date":"2026-04-07","close":82238},{"date":"2026-04-08","close":88428},{"date":"2026-04-09","close":86689},{"date":"2026-04-10","close":88085},{"date":"2026-04-13","close":87315},{"date":"2026-04-14","close":89849},{"date":"2026-04-15","close":92070},{"date":"2026-04-16","close":94102},{"date":"2026-04-17","close":93446},{"date":"2026-04-20","close":93893},{"date":"2026-04-21","close":96297},{"date":"2026-04-22","close":96675},{"date":"2026-04-23","close":97723},{"date":"2026-04-24","close":97370},{"date":"2026-04-27","close":99596},{"date":"2026-04-28","close":100053},{"date":"2026-04-29","close":100842},{"date":"2026-04-30","close":99704},{"date":"2026-05-04","close":105083},{"date":"2026-05-06","close":113042},{"date":"2026-05-07","close":115387},{"date":"2026-05-08","close":115577},{"date":"2026-05-11","close":121560},{"date":"2026-05-12","close":118860},{"date":"2026-05-13","close":122408},{"date":"2026-05-14","close":124604},{"date":"2026-05-15","close":116964},{"date":"2026-05-18","close":117603},{"date":"2026-05-19","close":114085},{"date":"2026-05-20","close":113112},{"date":"2026-05-21","close":122812},{"date":"2026-05-22","close":123102},{"date":"2026-05-26","close":126500},{"date":"2026-05-27","close":130337},{"date":"2026-05-28","close":129728},{"date":"2026-05-29","close":134544},{"date":"2026-06-01","close":141110},{"date":"2026-06-02","close":141290},{"date":"2026-06-04","close":138451},{"date":"2026-06-05","close":130766},{"date":"2026-06-08","close":119319},{"date":"2026-06-09","close":129868},{"date":"2026-06-10","close":123546},{"date":"2026-06-11","close":123601},{"date":"2026-06-12","close":129010},{"date":"2026-06-15","close":136016},{"date":"2026-06-16","close":139269},{"date":"2026-06-17","close":141769},{"date":"2026-06-18","close":146649},{"date":"2026-06-19","close":146614},{"date":"2026-06-22","close":148056},{"date":"2026-06-23","close":132553},{"date":"2026-06-24","close":137867},{"date":"2026-06-25","close":145537},{"date":"2026-06-26","close":137104},{"date":"2026-06-29","close":136140},{"date":"2026-06-30","close":138301},{"date":"2026-07-01","close":134254},{"date":"2026-07-02","close":123281},{"date":"2026-07-03","close":130746},{"date":"2026-07-06","close":129863},{"date":"2026-07-07","close":123461},{"date":"2026-07-08","close":116630},{"date":"2026-07-09","close":117463},{"date":"2026-07-10","close":120362},{"date":"2026-07-13","close":108601},{"date":"2026-07-14","close":109499},{"date":"2026-07-15","close":116500},{"date":"2026-07-16","close":108781},{"date":"2026-07-20","close":103885},{"date":"2026-07-21","close":107922},{"date":"2026-07-22","close":108097},{"date":"2026-07-23","close":113002},{"date":"2026-07-24","close":106151},{"date":"2026-07-27","close":107513},{"date":"2026-07-28","close":95482},{"date":"2026-07-29","close":89424},{"date":"2026-07-30","close":87635},{"date":"2026-07-31","close":108820},{"date":"2026-08-03","close":99105},{"date":"2026-08-04","close":100330},{"date":"2026-08-05","close":104300},{"date":"2026-08-06","close":98900},{"date":"2026-08-07","close":98090},{"date":"2026-08-10","close":98265},{"date":"2026-08-11","close":99265},{"date":"2026-08-12","close":103250},{"date":"2026-08-13","close":107270},{"date":"2026-08-14","close":110060},{"date":"2026-08-18","close":108550},{"date":"2026-08-19","close":101760},{"date":"2026-08-20","close":108190},{"date":"2026-08-21","close":109980},{"date":"2026-08-24","close":105995},{"date":"2026-08-25","close":106795},{"date":"2026-08-26","close":107710},{"date":"2026-08-27","close":109135},{"date":"2026-08-28","close":107180},{"date":"2026-08-31","close":107615},{"date":"2026-09-01","close":107885},{"date":"2026-09-02","close":103500},{"date":"2026-09-03","close":103610},{"date":"2026-09-04","close":105720}],"flows":[{"date":"2026-05-27","close":130600,"changePct":3.03,"foreignNet":-36,"institutionNet":969,"personalNet":-872,"programNet":0},{"date":"2026-05-26","close":126755,"changePct":2.76,"foreignNet":102,"institutionNet":-433,"personalNet":310,"programNet":0},{"date":"2026-05-22","close":123350,"changePct":0.24,"foreignNet":33,"institutionNet":302,"personalNet":-329,"programNet":0},{"date":"2026-05-21","close":123060,"changePct":8.58,"foreignNet":94,"institutionNet":1085,"personalNet":-1223,"programNet":0},{"date":"2026-05-20","close":113340,"changePct":-0.85,"foreignNet":-8,"institutionNet":147,"personalNet":-194,"programNet":0},{"date":"2026-05-19","close":114315,"changePct":-2.99,"foreignNet":-19,"institutionNet":-403,"personalNet":413,"programNet":0},{"date":"2026-05-18","close":117840,"changePct":0.55,"foreignNet":-16,"institutionNet":651,"personalNet":-590,"programNet":0},{"date":"2026-05-15","close":117200,"changePct":-6.13,"foreignNet":14,"institutionNet":-2488,"personalNet":2476,"programNet":0},{"date":"2026-05-14","close":124855,"changePct":1.79,"foreignNet":19,"institutionNet":-190,"personalNet":196,"programNet":0},{"date":"2026-05-13","close":122655,"changePct":2.98,"foreignNet":-8,"institutionNet":256,"personalNet":-286,"programNet":0},{"date":"2026-05-12","close":119100,"changePct":-2.22,"foreignNet":-13,"institutionNet":-1575,"personalNet":1459,"programNet":0},{"date":"2026-05-11","close":121805,"changePct":5.18,"foreignNet":-26,"institutionNet":-584,"personalNet":631,"programNet":0},{"date":"2026-05-08","close":115810,"changePct":0.16,"foreignNet":106,"institutionNet":-1116,"personalNet":965,"programNet":0},{"date":"2026-05-07","close":115620,"changePct":2.07,"foreignNet":5,"institutionNet":-557,"personalNet":602,"programNet":0},{"date":"2026-05-06","close":113270,"changePct":7.57,"foreignNet":-127,"institutionNet":-39,"personalNet":185,"programNet":0},{"date":"2026-05-04","close":105295,"changePct":5.4,"foreignNet":5,"institutionNet":1243,"personalNet":-1238,"programNet":0},{"date":"2026-04-30","close":99905,"changePct":-1.13,"foreignNet":-35,"institutionNet":-660,"personalNet":682,"programNet":0},{"date":"2026-04-29","close":101045,"changePct":0.79,"foreignNet":-142,"institutionNet":30,"personalNet":173,"programNet":0},{"date":"2026-04-28","close":100255,"changePct":0.46,"foreignNet":-47,"institutionNet":-684,"personalNet":651,"programNet":0},{"date":"2026-04-27","close":99797,"changePct":2.29,"foreignNet":-6,"institutionNet":380,"personalNet":-373,"programNet":0}],"shortSale":[{"date":"2026-02-26","ratio":0.22,"value":50},{"date":"2026-02-27","ratio":0.04,"value":11},{"date":"2026-03-03","ratio":0.07,"value":26},{"date":"2026-03-04","ratio":0.12,"value":68},{"date":"2026-03-05","ratio":0.17,"value":64},{"date":"2026-03-06","ratio":0.15,"value":32},{"date":"2026-03-09","ratio":0.1,"value":25},{"date":"2026-03-10","ratio":0.08,"value":15},{"date":"2026-03-11","ratio":0.17,"value":30},{"date":"2026-03-12","ratio":0.11,"value":12},{"date":"2026-03-13","ratio":0.39,"value":58},{"date":"2026-03-16","ratio":0.55,"value":78},{"date":"2026-03-17","ratio":0.2,"value":29},{"date":"2026-03-18","ratio":0.04,"value":8},{"date":"2026-03-19","ratio":0.21,"value":35},{"date":"2026-03-20","ratio":0.03,"value":3},{"date":"2026-03-23","ratio":0.22,"value":58},{"date":"2026-03-24","ratio":0.35,"value":74},{"date":"2026-03-25","ratio":0.62,"value":88},{"date":"2026-03-26","ratio":2.01,"value":283},{"date":"2026-03-27","ratio":0.56,"value":72},{"date":"2026-03-30","ratio":0.52,"value":73},{"date":"2026-03-31","ratio":0.38,"value":68},{"date":"2026-04-01","ratio":0.13,"value":22},{"date":"2026-04-02","ratio":0.09,"value":24},{"date":"2026-04-03","ratio":2.37,"value":281},{"date":"2026-04-06","ratio":1.09,"value":116},{"date":"2026-04-07","ratio":0.01,"value":1},{"date":"2026-04-08","ratio":0.34,"value":88},{"date":"2026-04-09","ratio":0.17,"value":30},{"date":"2026-04-10","ratio":0.1,"value":10},{"date":"2026-04-13","ratio":0.33,"value":39},{"date":"2026-04-14","ratio":0.03,"value":4},{"date":"2026-04-15","ratio":0.21,"value":45},{"date":"2026-04-16","ratio":0.01,"value":2},{"date":"2026-04-17","ratio":0.93,"value":115},{"date":"2026-04-20","ratio":1.37,"value":185},{"date":"2026-04-21","ratio":0.01,"value":1},{"date":"2026-04-22","ratio":0.09,"value":16},{"date":"2026-04-23","ratio":1.09,"value":257},{"date":"2026-04-24","ratio":0.56,"value":89},{"date":"2026-04-27","ratio":0.26,"value":41},{"date":"2026-04-28","ratio":0.37,"value":53},{"date":"2026-04-29","ratio":0.38,"value":47},{"date":"2026-04-30","ratio":0.23,"value":37},{"date":"2026-05-04","ratio":0.01,"value":2},{"date":"2026-05-06","ratio":0.14,"value":46},{"date":"2026-05-07","ratio":0.14,"value":42},{"date":"2026-05-08","ratio":0.05,"value":13},{"date":"2026-05-11","ratio":0.12,"value":40},{"date":"2026-05-12","ratio":0.09,"value":36},{"date":"2026-05-13","ratio":0.03,"value":7},{"date":"2026-05-14","ratio":0.06,"value":17},{"date":"2026-05-15","ratio":0.04,"value":16},{"date":"2026-05-18","ratio":0.28,"value":89},{"date":"2026-05-19","ratio":0.16,"value":41},{"date":"2026-05-20","ratio":0.16,"value":39},{"date":"2026-05-21","ratio":0.12,"value":28},{"date":"2026-05-22","ratio":0.02,"value":5},{"date":"2026-05-26","ratio":0.09,"value":21}],"loan":[{"date":"2026-02-26","remainingAmount":14181,"remainingQty":14923885,"qtyChange":128957},{"date":"2026-02-27","remainingAmount":14083,"remainingQty":14963082,"qtyChange":39197},{"date":"2026-03-03","remainingAmount":13014,"remainingQty":15009515,"qtyChange":46433},{"date":"2026-03-04","remainingAmount":11487,"remainingQty":15134210,"qtyChange":124695},{"date":"2026-03-05","remainingAmount":12871,"remainingQty":15401099,"qtyChange":266889},{"date":"2026-03-06","remainingAmount":12454,"remainingQty":14904722,"qtyChange":-496377},{"date":"2026-03-09","remainingAmount":11815,"remainingQty":15103482,"qtyChange":198760},{"date":"2026-03-10","remainingAmount":12551,"remainingQty":15139382,"qtyChange":35900},{"date":"2026-03-11","remainingAmount":12656,"remainingQty":15097533,"qtyChange":-41849},{"date":"2026-03-12","remainingAmount":12571,"remainingQty":15109235,"qtyChange":11702},{"date":"2026-03-13","remainingAmount":12163,"remainingQty":14916417,"qtyChange":-192818},{"date":"2026-03-16","remainingAmount":12242,"remainingQty":14751533,"qtyChange":-164884},{"date":"2026-03-17","remainingAmount":12433,"remainingQty":14690311,"qtyChange":-61222},{"date":"2026-03-18","remainingAmount":12517,"remainingQty":14006269,"qtyChange":-684042},{"date":"2026-03-19","remainingAmount":12140,"remainingQty":13994811,"qtyChange":-11458},{"date":"2026-03-20","remainingAmount":11912,"remainingQty":13746159,"qtyChange":-248652},{"date":"2026-03-23","remainingAmount":9980,"remainingQty":12317552,"qtyChange":-1428607},{"date":"2026-03-24","remainingAmount":8504,"remainingQty":10184149,"qtyChange":-2133403},{"date":"2026-03-25","remainingAmount":8867,"remainingQty":10492268,"qtyChange":308119},{"date":"2026-03-26","remainingAmount":9672,"remainingQty":11852671,"qtyChange":1360403},{"date":"2026-03-27","remainingAmount":9598,"remainingQty":11816871,"qtyChange":-35800},{"date":"2026-03-30","remainingAmount":9307,"remainingQty":11828782,"qtyChange":11911},{"date":"2026-03-31","remainingAmount":8941,"remainingQty":11853817,"qtyChange":25035},{"date":"2026-04-01","remainingAmount":9495,"remainingQty":11555355,"qtyChange":-298462},{"date":"2026-04-02","remainingAmount":8927,"remainingQty":11416786,"qtyChange":-138569},{"date":"2026-04-03","remainingAmount":9174,"remainingQty":11386042,"qtyChange":-30744},{"date":"2026-04-06","remainingAmount":9300,"remainingQty":11375979,"qtyChange":-10063},{"date":"2026-04-07","remainingAmount":9514,"remainingQty":11494267,"qtyChange":118288},{"date":"2026-04-08","remainingAmount":10182,"remainingQty":11439901,"qtyChange":-54366},{"date":"2026-04-09","remainingAmount":10027,"remainingQty":11491872,"qtyChange":51971},{"date":"2026-04-10","remainingAmount":10512,"remainingQty":11857065,"qtyChange":365193},{"date":"2026-04-13","remainingAmount":10437,"remainingQty":11876306,"qtyChange":19241},{"date":"2026-04-14","remainingAmount":11180,"remainingQty":12363488,"qtyChange":487182},{"date":"2026-04-15","remainingAmount":11388,"remainingQty":12289676,"qtyChange":-73812},{"date":"2026-04-16","remainingAmount":11422,"remainingQty":12060097,"qtyChange":-229579},{"date":"2026-04-17","remainingAmount":11302,"remainingQty":12016856,"qtyChange":-43241},{"date":"2026-04-20","remainingAmount":11238,"remainingQty":11891768,"qtyChange":-125088},{"date":"2026-04-21","remainingAmount":11435,"remainingQty":11798262,"qtyChange":-93506},{"date":"2026-04-22","remainingAmount":11240,"remainingQty":11551396,"qtyChange":-246866},{"date":"2026-04-23","remainingAmount":11250,"remainingQty":11438534,"qtyChange":-112862},{"date":"2026-04-24","remainingAmount":11189,"remainingQty":11416890,"qtyChange":-21644},{"date":"2026-04-27","remainingAmount":11438,"remainingQty":11410689,"qtyChange":-6201},{"date":"2026-04-28","remainingAmount":11411,"remainingQty":11331611,"qtyChange":-79078},{"date":"2026-04-29","remainingAmount":11465,"remainingQty":11346563,"qtyChange":14952},{"date":"2026-04-30","remainingAmount":11361,"remainingQty":11371491,"qtyChange":24928},{"date":"2026-05-04","remainingAmount":11691,"remainingQty":11102981,"qtyChange":-268510},{"date":"2026-05-06","remainingAmount":11675,"remainingQty":10307613,"qtyChange":-795368},{"date":"2026-05-07","remainingAmount":11340,"remainingQty":9808234,"qtyChange":-499379},{"date":"2026-05-08","remainingAmount":10415,"remainingQty":8992816,"qtyChange":-815418},{"date":"2026-05-11","remainingAmount":11095,"remainingQty":9108754,"qtyChange":115938},{"date":"2026-05-12","remainingAmount":10818,"remainingQty":9082709,"qtyChange":-26045},{"date":"2026-05-13","remainingAmount":10047,"remainingQty":8190890,"qtyChange":-891819},{"date":"2026-05-14","remainingAmount":9953,"remainingQty":7971861,"qtyChange":-219029},{"date":"2026-05-15","remainingAmount":9437,"remainingQty":8052146,"qtyChange":80285},{"date":"2026-05-18","remainingAmount":9564,"remainingQty":8116487,"qtyChange":64341},{"date":"2026-05-19","remainingAmount":9301,"remainingQty":8136185,"qtyChange":19698},{"date":"2026-05-20","remainingAmount":8547,"remainingQty":7540970,"qtyChange":-595215},{"date":"2026-05-21","remainingAmount":9248,"remainingQty":7514989,"qtyChange":-25981},{"date":"2026-05-22","remainingAmount":9345,"remainingQty":7576276,"qtyChange":61287},{"date":"2026-05-26","remainingAmount":9534,"remainingQty":7521478,"qtyChange":-54798}],"financials":[],"streak":{"foreign":0,"institution":1},"longTerm":{"from":"2026-03-03","to":"2026-05-27","monthly":[{"month":"2026-03","foreignNet":-625,"institutionNet":-5516,"personalNet":5647,"close":75096,"cumForeign":-625,"cumInstitution":-5516},{"month":"2026-04","foreignNet":-342,"institutionNet":2295,"personalNet":-1964,"close":99905,"cumForeign":-967,"cumInstitution":-3221},{"month":"2026-05","foreignNet":123,"institutionNet":-2732,"personalNet":2505,"close":130600,"cumForeign":-843,"cumInstitution":-5953}],"yearly":[{"year":2026,"foreignNet":-843,"institutionNet":-5953,"personalNet":6189,"days":59}],"cum1y":{"foreignNet":-843,"institutionNet":-5953,"personalNet":6189,"priceChangePct":50.6},"cum3y":{"foreignNet":-843,"institutionNet":-5953,"personalNet":6189,"priceChangePct":50.6},"shortMonthly":[{"month":"2025-11","avgRatio":0.09,"maxRatio":0.25,"loanAmount":13243},{"month":"2025-12","avgRatio":0.25,"maxRatio":1.57,"loanAmount":8793},{"month":"2026-01","avgRatio":0.25,"maxRatio":1.09,"loanAmount":9331},{"month":"2026-02","avgRatio":0.56,"maxRatio":4.26,"loanAmount":14083},{"month":"2026-03","avgRatio":0.34,"maxRatio":2.01,"loanAmount":8941},{"month":"2026-04","avgRatio":0.46,"maxRatio":2.37,"loanAmount":11361},{"month":"2026-05","avgRatio":0.1,"maxRatio":0.28,"loanAmount":9534}],"shortAvg1y":0.32,"shortMax1y":{"date":"2026-02-11","ratio":4.26}},"generatedAt":"2026-09-06T16:15:30.002Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/069500","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}