{"header":{"stockId":82460,"ticker":"069660","name":"KIWOOM 200","market":"KOSPI","sector":"기타","date":"2026-05-27","close":130230,"change":3670,"changePct":2.9,"turnover":234,"volume":176479,"marketCap":7306,"listedShares":7050000,"high52":151868,"low52":53802,"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":-36,"institutionNet20":33,"shortRatio":null,"loanAmount":98,"turnover20Avg":429},"prices":[{"date":"2025-11-14","close":56296},{"date":"2025-11-17","close":57538},{"date":"2025-11-18","close":55653},{"date":"2025-11-19","close":55244},{"date":"2025-11-20","close":56535},{"date":"2025-11-21","close":54056},{"date":"2025-11-24","close":54196},{"date":"2025-11-25","close":54465},{"date":"2025-11-26","close":55847},{"date":"2025-11-27","close":56276},{"date":"2025-11-28","close":55543},{"date":"2025-12-01","close":55373},{"date":"2025-12-02","close":56161},{"date":"2025-12-03","close":56886},{"date":"2025-12-04","close":56698},{"date":"2025-12-05","close":57760},{"date":"2025-12-08","close":58599},{"date":"2025-12-09","close":58271},{"date":"2025-12-10","close":58246},{"date":"2025-12-11","close":57765},{"date":"2025-12-12","close":58554},{"date":"2025-12-15","close":57214},{"date":"2025-12-16","close":55938},{"date":"2025-12-17","close":57050},{"date":"2025-12-18","close":56355},{"date":"2025-12-19","close":56792},{"date":"2025-12-22","close":57988},{"date":"2025-12-23","close":58162},{"date":"2025-12-24","close":58197},{"date":"2025-12-26","close":58683},{"date":"2025-12-29","close":60267},{"date":"2025-12-30","close":60510},{"date":"2026-01-02","close":62233},{"date":"2026-01-05","close":64507},{"date":"2026-01-06","close":65713},{"date":"2026-01-07","close":66194},{"date":"2026-01-08","close":66075},{"date":"2026-01-09","close":66755},{"date":"2026-01-12","close":67118},{"date":"2026-01-13","close":67996},{"date":"2026-01-14","close":68374},{"date":"2026-01-15","close":69506},{"date":"2026-01-16","close":70260},{"date":"2026-01-19","close":71278},{"date":"2026-01-20","close":70702},{"date":"2026-01-21","close":71228},{"date":"2026-01-22","close":72067},{"date":"2026-01-23","close":72479},{"date":"2026-01-26","close":71735},{"date":"2026-01-27","close":74142},{"date":"2026-01-28","close":75557},{"date":"2026-01-29","close":76528},{"date":"2026-01-30","close":76901},{"date":"2026-02-02","close":72248},{"date":"2026-02-03","close":77881},{"date":"2026-02-04","close":78861},{"date":"2026-02-05","close":75582},{"date":"2026-02-06","close":74721},{"date":"2026-02-09","close":77936},{"date":"2026-02-10","close":77906},{"date":"2026-02-11","close":78613},{"date":"2026-02-12","close":81399},{"date":"2026-02-13","close":81359},{"date":"2026-02-19","close":83912},{"date":"2026-02-20","close":85778},{"date":"2026-02-23","close":86435},{"date":"2026-02-24","close":88520},{"date":"2026-02-25","close":90366},{"date":"2026-02-26","close":94198},{"date":"2026-02-27","close":93730},{"date":"2026-03-03","close":85992},{"date":"2026-03-04","close":75328},{"date":"2026-03-05","close":82743},{"date":"2026-03-06","close":82766},{"date":"2026-03-09","close":77460},{"date":"2026-03-10","close":82265},{"date":"2026-03-11","close":83611},{"date":"2026-03-12","close":82483},{"date":"2026-03-13","close":81052},{"date":"2026-03-16","close":82359},{"date":"2026-03-17","close":84068},{"date":"2026-03-18","close":88605},{"date":"2026-03-19","close":86071},{"date":"2026-03-20","close":85937},{"date":"2026-03-23","close":80814},{"date":"2026-03-24","close":82806},{"date":"2026-03-25","close":83820},{"date":"2026-03-26","close":81062},{"date":"2026-03-27","close":80689},{"date":"2026-03-30","close":78205},{"date":"2026-03-31","close":74747},{"date":"2026-04-01","close":81604},{"date":"2026-04-02","close":77991},{"date":"2026-04-03","close":79954},{"date":"2026-04-06","close":81027},{"date":"2026-04-07","close":82185},{"date":"2026-04-08","close":88361},{"date":"2026-04-09","close":86622},{"date":"2026-04-10","close":88053},{"date":"2026-04-13","close":87248},{"date":"2026-04-14","close":89728},{"date":"2026-04-15","close":92014},{"date":"2026-04-16","close":94011},{"date":"2026-04-17","close":93325},{"date":"2026-04-20","close":93807},{"date":"2026-04-21","close":96232},{"date":"2026-04-22","close":96545},{"date":"2026-04-23","close":97708},{"date":"2026-04-24","close":97286},{"date":"2026-04-27","close":99537},{"date":"2026-04-28","close":99969},{"date":"2026-04-29","close":100708},{"date":"2026-04-30","close":99694},{"date":"2026-05-04","close":105046},{"date":"2026-05-06","close":112690},{"date":"2026-05-07","close":115232},{"date":"2026-05-08","close":115496},{"date":"2026-05-11","close":121527},{"date":"2026-05-12","close":118717},{"date":"2026-05-13","close":122291},{"date":"2026-05-14","close":124688},{"date":"2026-05-15","close":116734},{"date":"2026-05-18","close":117309},{"date":"2026-05-19","close":114018},{"date":"2026-05-20","close":112945},{"date":"2026-05-21","close":122855},{"date":"2026-05-22","close":123050},{"date":"2026-05-26","close":126375},{"date":"2026-05-27","close":130040},{"date":"2026-05-28","close":129561},{"date":"2026-05-29","close":135118},{"date":"2026-06-01","close":141339},{"date":"2026-06-02","close":141069},{"date":"2026-06-04","close":138253},{"date":"2026-06-05","close":130744},{"date":"2026-06-08","close":119096},{"date":"2026-06-09","close":129621},{"date":"2026-06-10","close":123679},{"date":"2026-06-11","close":122950},{"date":"2026-06-12","close":128722},{"date":"2026-06-15","close":136091},{"date":"2026-06-16","close":138922},{"date":"2026-06-17","close":141523},{"date":"2026-06-18","close":146286},{"date":"2026-06-19","close":146092},{"date":"2026-06-22","close":147694},{"date":"2026-06-23","close":132332},{"date":"2026-06-24","close":137349},{"date":"2026-06-25","close":145343},{"date":"2026-06-26","close":137359},{"date":"2026-06-29","close":136551},{"date":"2026-06-30","close":138218},{"date":"2026-07-01","close":134054},{"date":"2026-07-02","close":123614},{"date":"2026-07-03","close":130230},{"date":"2026-07-06","close":129730},{"date":"2026-07-07","close":123200},{"date":"2026-07-08","close":116699},{"date":"2026-07-09","close":117523},{"date":"2026-07-10","close":120469},{"date":"2026-07-13","close":108566},{"date":"2026-07-14","close":109520},{"date":"2026-07-15","close":116470},{"date":"2026-07-16","close":108392},{"date":"2026-07-20","close":103569},{"date":"2026-07-21","close":107762},{"date":"2026-07-22","close":108067},{"date":"2026-07-23","close":112985},{"date":"2026-07-24","close":106085},{"date":"2026-07-27","close":107353},{"date":"2026-07-28","close":95256},{"date":"2026-07-29","close":89205},{"date":"2026-07-30","close":87715},{"date":"2026-07-31","close":108675},{"date":"2026-08-03","close":98935},{"date":"2026-08-04","close":100350},{"date":"2026-08-05","close":104295},{"date":"2026-08-06","close":98840},{"date":"2026-08-07","close":98085},{"date":"2026-08-10","close":98070},{"date":"2026-08-11","close":99145},{"date":"2026-08-12","close":103135},{"date":"2026-08-13","close":107225},{"date":"2026-08-14","close":110120},{"date":"2026-08-18","close":108470},{"date":"2026-08-19","close":101760},{"date":"2026-08-20","close":108235},{"date":"2026-08-21","close":109900},{"date":"2026-08-24","close":105875},{"date":"2026-08-25","close":106600},{"date":"2026-08-26","close":107725},{"date":"2026-08-27","close":109140},{"date":"2026-08-28","close":107245},{"date":"2026-08-31","close":107675},{"date":"2026-09-01","close":107915},{"date":"2026-09-02","close":103450},{"date":"2026-09-03","close":103635},{"date":"2026-09-04","close":105580}],"flows":[{"date":"2026-05-27","close":130230,"changePct":2.9,"foreignNet":-40,"institutionNet":43,"personalNet":-3,"programNet":0},{"date":"2026-05-26","close":126560,"changePct":2.7,"foreignNet":36,"institutionNet":-35,"personalNet":-1,"programNet":0},{"date":"2026-05-22","close":123230,"changePct":0.16,"foreignNet":-19,"institutionNet":17,"personalNet":2,"programNet":0},{"date":"2026-05-21","close":123035,"changePct":8.77,"foreignNet":-31,"institutionNet":32,"personalNet":-1,"programNet":0},{"date":"2026-05-20","close":113110,"changePct":-0.94,"foreignNet":7,"institutionNet":-5,"personalNet":-2,"programNet":0},{"date":"2026-05-19","close":114185,"changePct":-2.8,"foreignNet":-9,"institutionNet":12,"personalNet":-2,"programNet":0},{"date":"2026-05-18","close":117480,"changePct":0.49,"foreignNet":41,"institutionNet":-41,"personalNet":0,"programNet":0},{"date":"2026-05-15","close":116905,"changePct":-6.38,"foreignNet":-32,"institutionNet":25,"personalNet":7,"programNet":0},{"date":"2026-05-14","close":124870,"changePct":1.96,"foreignNet":19,"institutionNet":-19,"personalNet":1,"programNet":0},{"date":"2026-05-13","close":122470,"changePct":3.01,"foreignNet":11,"institutionNet":-10,"personalNet":-1,"programNet":0},{"date":"2026-05-12","close":118890,"changePct":-2.31,"foreignNet":10,"institutionNet":-14,"personalNet":4,"programNet":0},{"date":"2026-05-11","close":121705,"changePct":5.22,"foreignNet":-10,"institutionNet":11,"personalNet":0,"programNet":0},{"date":"2026-05-08","close":115665,"changePct":0.23,"foreignNet":16,"institutionNet":-17,"personalNet":2,"programNet":0},{"date":"2026-05-07","close":115400,"changePct":2.26,"foreignNet":-8,"institutionNet":6,"personalNet":1,"programNet":0},{"date":"2026-05-06","close":112855,"changePct":7.28,"foreignNet":-41,"institutionNet":42,"personalNet":0,"programNet":0},{"date":"2026-05-04","close":105200,"changePct":5.37,"foreignNet":25,"institutionNet":-24,"personalNet":-1,"programNet":0},{"date":"2026-04-30","close":99840,"changePct":-1.01,"foreignNet":6,"institutionNet":-6,"personalNet":0,"programNet":0},{"date":"2026-04-29","close":100855,"changePct":0.74,"foreignNet":1,"institutionNet":1,"personalNet":-2,"programNet":0},{"date":"2026-04-28","close":100114,"changePct":0.43,"foreignNet":-20,"institutionNet":18,"personalNet":1,"programNet":0},{"date":"2026-04-27","close":99682,"changePct":2.31,"foreignNet":2,"institutionNet":-3,"personalNet":0,"programNet":0}],"shortSale":[],"loan":[{"date":"2026-02-27","remainingAmount":455,"remainingQty":483000,"qtyChange":0},{"date":"2026-03-03","remainingAmount":417,"remainingQty":483000,"qtyChange":0},{"date":"2026-03-04","remainingAmount":366,"remainingQty":483000,"qtyChange":0},{"date":"2026-03-05","remainingAmount":402,"remainingQty":483000,"qtyChange":0},{"date":"2026-03-06","remainingAmount":402,"remainingQty":483000,"qtyChange":0},{"date":"2026-03-09","remainingAmount":376,"remainingQty":483000,"qtyChange":0},{"date":"2026-03-10","remainingAmount":400,"remainingQty":483000,"qtyChange":0},{"date":"2026-03-11","remainingAmount":406,"remainingQty":483000,"qtyChange":0},{"date":"2026-03-12","remainingAmount":401,"remainingQty":483000,"qtyChange":0},{"date":"2026-03-13","remainingAmount":394,"remainingQty":483000,"qtyChange":0},{"date":"2026-03-16","remainingAmount":400,"remainingQty":483000,"qtyChange":0},{"date":"2026-03-17","remainingAmount":409,"remainingQty":483000,"qtyChange":0},{"date":"2026-03-18","remainingAmount":431,"remainingQty":483000,"qtyChange":0},{"date":"2026-03-19","remainingAmount":418,"remainingQty":483000,"qtyChange":0},{"date":"2026-03-20","remainingAmount":418,"remainingQty":483000,"qtyChange":0},{"date":"2026-03-23","remainingAmount":393,"remainingQty":483000,"qtyChange":0},{"date":"2026-03-24","remainingAmount":402,"remainingQty":483000,"qtyChange":0},{"date":"2026-03-25","remainingAmount":407,"remainingQty":483000,"qtyChange":0},{"date":"2026-03-26","remainingAmount":343,"remainingQty":420000,"qtyChange":-63000},{"date":"2026-03-27","remainingAmount":292,"remainingQty":360000,"qtyChange":-60000},{"date":"2026-03-30","remainingAmount":283,"remainingQty":360000,"qtyChange":0},{"date":"2026-03-31","remainingAmount":271,"remainingQty":360000,"qtyChange":0},{"date":"2026-04-01","remainingAmount":296,"remainingQty":360000,"qtyChange":0},{"date":"2026-04-02","remainingAmount":283,"remainingQty":360000,"qtyChange":0},{"date":"2026-04-03","remainingAmount":290,"remainingQty":360000,"qtyChange":0},{"date":"2026-04-06","remainingAmount":294,"remainingQty":360000,"qtyChange":0},{"date":"2026-04-07","remainingAmount":298,"remainingQty":360000,"qtyChange":0},{"date":"2026-04-08","remainingAmount":320,"remainingQty":360000,"qtyChange":0},{"date":"2026-04-09","remainingAmount":314,"remainingQty":360000,"qtyChange":0},{"date":"2026-04-10","remainingAmount":319,"remainingQty":360000,"qtyChange":0},{"date":"2026-04-13","remainingAmount":316,"remainingQty":360000,"qtyChange":0},{"date":"2026-04-14","remainingAmount":325,"remainingQty":360000,"qtyChange":0},{"date":"2026-04-15","remainingAmount":333,"remainingQty":360000,"qtyChange":0},{"date":"2026-04-16","remainingAmount":341,"remainingQty":360000,"qtyChange":0},{"date":"2026-04-17","remainingAmount":338,"remainingQty":360000,"qtyChange":0},{"date":"2026-04-20","remainingAmount":340,"remainingQty":360000,"qtyChange":0},{"date":"2026-04-21","remainingAmount":349,"remainingQty":360000,"qtyChange":0},{"date":"2026-04-22","remainingAmount":350,"remainingQty":360000,"qtyChange":0},{"date":"2026-04-23","remainingAmount":354,"remainingQty":360000,"qtyChange":0},{"date":"2026-04-24","remainingAmount":352,"remainingQty":360000,"qtyChange":0},{"date":"2026-04-27","remainingAmount":278,"remainingQty":278000,"qtyChange":-82000},{"date":"2026-04-28","remainingAmount":280,"remainingQty":278000,"qtyChange":0},{"date":"2026-04-29","remainingAmount":269,"remainingQty":267000,"qtyChange":-11000},{"date":"2026-04-30","remainingAmount":267,"remainingQty":267000,"qtyChange":0},{"date":"2026-05-04","remainingAmount":281,"remainingQty":267000,"qtyChange":0},{"date":"2026-05-06","remainingAmount":301,"remainingQty":267000,"qtyChange":0},{"date":"2026-05-07","remainingAmount":308,"remainingQty":267000,"qtyChange":0},{"date":"2026-05-08","remainingAmount":309,"remainingQty":267000,"qtyChange":0},{"date":"2026-05-11","remainingAmount":298,"remainingQty":245000,"qtyChange":-22000},{"date":"2026-05-12","remainingAmount":291,"remainingQty":245000,"qtyChange":0},{"date":"2026-05-13","remainingAmount":300,"remainingQty":245000,"qtyChange":0},{"date":"2026-05-14","remainingAmount":306,"remainingQty":245000,"qtyChange":0},{"date":"2026-05-15","remainingAmount":286,"remainingQty":245000,"qtyChange":0},{"date":"2026-05-18","remainingAmount":206,"remainingQty":175000,"qtyChange":-70000},{"date":"2026-05-19","remainingAmount":200,"remainingQty":175000,"qtyChange":0},{"date":"2026-05-20","remainingAmount":198,"remainingQty":175000,"qtyChange":0},{"date":"2026-05-21","remainingAmount":215,"remainingQty":175000,"qtyChange":0},{"date":"2026-05-22","remainingAmount":216,"remainingQty":175000,"qtyChange":0},{"date":"2026-05-26","remainingAmount":95,"remainingQty":75000,"qtyChange":-100000},{"date":"2026-05-27","remainingAmount":98,"remainingQty":75000,"qtyChange":0}],"financials":[],"streak":{"foreign":0,"institution":1},"longTerm":{"from":"2026-03-03","to":"2026-05-27","monthly":[{"month":"2026-03","foreignNet":12,"institutionNet":-8,"personalNet":-4,"close":74856,"cumForeign":12,"cumInstitution":-8},{"month":"2026-04","foreignNet":2,"institutionNet":10,"personalNet":-11,"close":99840,"cumForeign":14,"cumInstitution":2},{"month":"2026-05","foreignNet":-28,"institutionNet":23,"personalNet":5,"close":130230,"cumForeign":-13,"cumInstitution":25}],"yearly":[{"year":2026,"foreignNet":-13,"institutionNet":25,"personalNet":-10,"days":59}],"cum1y":{"foreignNet":-13,"institutionNet":25,"personalNet":-10,"priceChangePct":50.7},"cum3y":{"foreignNet":-13,"institutionNet":25,"personalNet":-10,"priceChangePct":50.7},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:14:43.879Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/069660","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}