{"header":{"stockId":82470,"ticker":"102780","name":"KODEX 삼성그룹","market":"KOSPI","sector":"기타","date":"2026-05-27","close":29825,"change":500,"changePct":1.71,"turnover":482,"volume":1580789,"marketCap":33210,"listedShares":129200000,"high52":36360,"low52":12420,"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":-13,"institutionNet20":-127,"shortRatio":1.55,"loanAmount":11,"turnover20Avg":425},"prices":[{"date":"2025-11-14","close":12975},{"date":"2025-11-17","close":13065},{"date":"2025-11-18","close":12675},{"date":"2025-11-19","close":12675},{"date":"2025-11-20","close":13000},{"date":"2025-11-21","close":12610},{"date":"2025-11-24","close":12745},{"date":"2025-11-25","close":12830},{"date":"2025-11-26","close":13285},{"date":"2025-11-27","close":13300},{"date":"2025-11-28","close":13065},{"date":"2025-12-01","close":13115},{"date":"2025-12-02","close":13167},{"date":"2025-12-03","close":13470},{"date":"2025-12-04","close":13495},{"date":"2025-12-05","close":13669},{"date":"2025-12-08","close":13739},{"date":"2025-12-09","close":13843},{"date":"2025-12-10","close":13734},{"date":"2025-12-11","close":13823},{"date":"2025-12-12","close":13843},{"date":"2025-12-15","close":13674},{"date":"2025-12-16","close":13450},{"date":"2025-12-17","close":13594},{"date":"2025-12-18","close":13386},{"date":"2025-12-19","close":13485},{"date":"2025-12-22","close":13639},{"date":"2025-12-23","close":13644},{"date":"2025-12-24","close":13629},{"date":"2025-12-26","close":13749},{"date":"2025-12-29","close":13942},{"date":"2025-12-30","close":13888},{"date":"2026-01-02","close":14216},{"date":"2026-01-05","close":14708},{"date":"2026-01-06","close":14807},{"date":"2026-01-07","close":14892},{"date":"2026-01-08","close":14927},{"date":"2026-01-09","close":14981},{"date":"2026-01-12","close":15111},{"date":"2026-01-13","close":15389},{"date":"2026-01-14","close":15409},{"date":"2026-01-15","close":15707},{"date":"2026-01-16","close":15951},{"date":"2026-01-19","close":16105},{"date":"2026-01-20","close":16065},{"date":"2026-01-21","close":16115},{"date":"2026-01-22","close":16383},{"date":"2026-01-23","close":16463},{"date":"2026-01-26","close":16408},{"date":"2026-01-27","close":16771},{"date":"2026-01-28","close":16955},{"date":"2026-01-29","close":16935},{"date":"2026-01-30","close":16830},{"date":"2026-02-02","close":15975},{"date":"2026-02-03","close":17074},{"date":"2026-02-04","close":17412},{"date":"2026-02-05","close":16751},{"date":"2026-02-06","close":16418},{"date":"2026-02-09","close":17104},{"date":"2026-02-10","close":17273},{"date":"2026-02-11","close":17327},{"date":"2026-02-12","close":17984},{"date":"2026-02-13","close":17869},{"date":"2026-02-19","close":18605},{"date":"2026-02-20","close":18988},{"date":"2026-02-23","close":19251},{"date":"2026-02-24","close":19589},{"date":"2026-02-25","close":20086},{"date":"2026-02-26","close":20737},{"date":"2026-02-27","close":20519},{"date":"2026-03-03","close":18868},{"date":"2026-03-04","close":16502},{"date":"2026-03-05","close":18207},{"date":"2026-03-06","close":18108},{"date":"2026-03-09","close":17183},{"date":"2026-03-10","close":17815},{"date":"2026-03-11","close":18302},{"date":"2026-03-12","close":18043},{"date":"2026-03-13","close":17859},{"date":"2026-03-16","close":17914},{"date":"2026-03-17","close":18287},{"date":"2026-03-18","close":19286},{"date":"2026-03-19","close":18888},{"date":"2026-03-20","close":18878},{"date":"2026-03-23","close":17665},{"date":"2026-03-24","close":18083},{"date":"2026-03-25","close":18302},{"date":"2026-03-26","close":17740},{"date":"2026-03-27","close":17705},{"date":"2026-03-30","close":17372},{"date":"2026-03-31","close":16781},{"date":"2026-04-01","close":18257},{"date":"2026-04-02","close":17651},{"date":"2026-04-03","close":18138},{"date":"2026-04-06","close":18550},{"date":"2026-04-07","close":18684},{"date":"2026-04-08","close":19987},{"date":"2026-04-09","close":19703},{"date":"2026-04-10","close":19992},{"date":"2026-04-13","close":19713},{"date":"2026-04-14","close":20141},{"date":"2026-04-15","close":20742},{"date":"2026-04-16","close":21041},{"date":"2026-04-17","close":21215},{"date":"2026-04-20","close":21225},{"date":"2026-04-21","close":22239},{"date":"2026-04-22","close":22417},{"date":"2026-04-23","close":22557},{"date":"2026-04-24","close":22457},{"date":"2026-04-27","close":22621},{"date":"2026-04-28","close":22925},{"date":"2026-04-29","close":23050},{"date":"2026-04-30","close":22700},{"date":"2026-05-04","close":23770},{"date":"2026-05-06","close":25510},{"date":"2026-05-07","close":26090},{"date":"2026-05-08","close":25910},{"date":"2026-05-11","close":26620},{"date":"2026-05-12","close":26140},{"date":"2026-05-13","close":26385},{"date":"2026-05-14","close":27155},{"date":"2026-05-15","close":25800},{"date":"2026-05-18","close":26160},{"date":"2026-05-19","close":25390},{"date":"2026-05-20","close":25440},{"date":"2026-05-21","close":27660},{"date":"2026-05-22","close":28295},{"date":"2026-05-26","close":29325},{"date":"2026-05-27","close":29825},{"date":"2026-05-28","close":30450},{"date":"2026-05-29","close":32750},{"date":"2026-06-01","close":33685},{"date":"2026-06-02","close":33690},{"date":"2026-06-04","close":33310},{"date":"2026-06-05","close":31545},{"date":"2026-06-08","close":28800},{"date":"2026-06-09","close":31290},{"date":"2026-06-10","close":29560},{"date":"2026-06-11","close":29100},{"date":"2026-06-12","close":30595},{"date":"2026-06-15","close":32940},{"date":"2026-06-16","close":33375},{"date":"2026-06-17","close":33515},{"date":"2026-06-18","close":34480},{"date":"2026-06-19","close":34765},{"date":"2026-06-22","close":34205},{"date":"2026-06-23","close":30995},{"date":"2026-06-24","close":32105},{"date":"2026-06-25","close":32750},{"date":"2026-06-26","close":31710},{"date":"2026-06-29","close":31935},{"date":"2026-06-30","close":32320},{"date":"2026-07-01","close":31595},{"date":"2026-07-02","close":29400},{"date":"2026-07-03","close":30560},{"date":"2026-07-06","close":30290},{"date":"2026-07-07","close":28565},{"date":"2026-07-08","close":26625},{"date":"2026-07-09","close":26090},{"date":"2026-07-10","close":27310},{"date":"2026-07-13","close":24975},{"date":"2026-07-14","close":24865},{"date":"2026-07-15","close":26415},{"date":"2026-07-16","close":25095},{"date":"2026-07-20","close":23780},{"date":"2026-07-21","close":24855},{"date":"2026-07-22","close":25160},{"date":"2026-07-23","close":26450},{"date":"2026-07-24","close":25120},{"date":"2026-07-27","close":25190},{"date":"2026-07-28","close":22570},{"date":"2026-07-29","close":21140},{"date":"2026-07-30","close":20830},{"date":"2026-07-31","close":24465},{"date":"2026-08-03","close":23260},{"date":"2026-08-04","close":23620},{"date":"2026-08-05","close":24940},{"date":"2026-08-06","close":23900},{"date":"2026-08-07","close":24315},{"date":"2026-08-10","close":24340},{"date":"2026-08-11","close":24675},{"date":"2026-08-12","close":25595},{"date":"2026-08-13","close":26355},{"date":"2026-08-14","close":27150},{"date":"2026-08-18","close":26320},{"date":"2026-08-19","close":25170},{"date":"2026-08-20","close":26250},{"date":"2026-08-21","close":26460},{"date":"2026-08-24","close":25375},{"date":"2026-08-25","close":25650},{"date":"2026-08-26","close":26115},{"date":"2026-08-27","close":26670},{"date":"2026-08-28","close":26580},{"date":"2026-08-31","close":26670},{"date":"2026-09-01","close":26670},{"date":"2026-09-02","close":25715},{"date":"2026-09-03","close":25705},{"date":"2026-09-04","close":25995}],"flows":[{"date":"2026-05-27","close":29825,"changePct":1.71,"foreignNet":-2,"institutionNet":-12,"personalNet":20,"programNet":0},{"date":"2026-05-26","close":29325,"changePct":3.64,"foreignNet":3,"institutionNet":-39,"personalNet":35,"programNet":0},{"date":"2026-05-22","close":28295,"changePct":2.3,"foreignNet":-9,"institutionNet":-9,"personalNet":16,"programNet":0},{"date":"2026-05-21","close":27660,"changePct":8.73,"foreignNet":11,"institutionNet":2,"personalNet":-15,"programNet":0},{"date":"2026-05-20","close":25440,"changePct":0.2,"foreignNet":-3,"institutionNet":9,"personalNet":-7,"programNet":0},{"date":"2026-05-19","close":25390,"changePct":-2.94,"foreignNet":-6,"institutionNet":3,"personalNet":2,"programNet":0},{"date":"2026-05-18","close":26160,"changePct":1.4,"foreignNet":9,"institutionNet":-13,"personalNet":3,"programNet":0},{"date":"2026-05-15","close":25800,"changePct":-4.99,"foreignNet":-2,"institutionNet":2,"personalNet":1,"programNet":0},{"date":"2026-05-14","close":27155,"changePct":2.92,"foreignNet":-30,"institutionNet":26,"personalNet":7,"programNet":0},{"date":"2026-05-13","close":26385,"changePct":0.94,"foreignNet":35,"institutionNet":-42,"personalNet":6,"programNet":0},{"date":"2026-05-12","close":26140,"changePct":-1.8,"foreignNet":-23,"institutionNet":11,"personalNet":5,"programNet":0},{"date":"2026-05-11","close":26620,"changePct":2.74,"foreignNet":13,"institutionNet":-38,"personalNet":25,"programNet":0},{"date":"2026-05-08","close":25910,"changePct":-0.69,"foreignNet":7,"institutionNet":-37,"personalNet":29,"programNet":0},{"date":"2026-05-07","close":26090,"changePct":2.27,"foreignNet":6,"institutionNet":-24,"personalNet":23,"programNet":0},{"date":"2026-05-06","close":25510,"changePct":7.32,"foreignNet":-33,"institutionNet":16,"personalNet":22,"programNet":0},{"date":"2026-05-04","close":23770,"changePct":4.71,"foreignNet":9,"institutionNet":1,"personalNet":-18,"programNet":0},{"date":"2026-04-30","close":22700,"changePct":-1.52,"foreignNet":-2,"institutionNet":13,"personalNet":-8,"programNet":0},{"date":"2026-04-29","close":23050,"changePct":0.55,"foreignNet":-10,"institutionNet":5,"personalNet":5,"programNet":0},{"date":"2026-04-28","close":22925,"changePct":1.34,"foreignNet":5,"institutionNet":6,"personalNet":-12,"programNet":0},{"date":"2026-04-27","close":22621,"changePct":0.73,"foreignNet":9,"institutionNet":-7,"personalNet":-3,"programNet":0}],"shortSale":[{"date":"2026-05-07","ratio":0.38,"value":1},{"date":"2026-05-11","ratio":0.44,"value":2},{"date":"2026-05-12","ratio":0.17,"value":1},{"date":"2026-05-18","ratio":0,"value":0},{"date":"2026-05-22","ratio":3.1,"value":9},{"date":"2026-05-26","ratio":1.55,"value":6}],"loan":[{"date":"2026-02-27","remainingAmount":210,"remainingQty":1015768,"qtyChange":0},{"date":"2026-03-03","remainingAmount":193,"remainingQty":1015768,"qtyChange":0},{"date":"2026-03-04","remainingAmount":169,"remainingQty":1015768,"qtyChange":0},{"date":"2026-03-05","remainingAmount":186,"remainingQty":1015768,"qtyChange":0},{"date":"2026-03-06","remainingAmount":185,"remainingQty":1015768,"qtyChange":0},{"date":"2026-03-09","remainingAmount":176,"remainingQty":1015768,"qtyChange":0},{"date":"2026-03-10","remainingAmount":182,"remainingQty":1015768,"qtyChange":0},{"date":"2026-03-11","remainingAmount":187,"remainingQty":1015768,"qtyChange":0},{"date":"2026-03-12","remainingAmount":184,"remainingQty":1015768,"qtyChange":0},{"date":"2026-03-13","remainingAmount":182,"remainingQty":1015768,"qtyChange":0},{"date":"2026-03-16","remainingAmount":183,"remainingQty":1015768,"qtyChange":0},{"date":"2026-03-17","remainingAmount":187,"remainingQty":1015768,"qtyChange":0},{"date":"2026-03-18","remainingAmount":197,"remainingQty":1015472,"qtyChange":-296},{"date":"2026-03-19","remainingAmount":193,"remainingQty":1015472,"qtyChange":0},{"date":"2026-03-20","remainingAmount":193,"remainingQty":1015413,"qtyChange":-59},{"date":"2026-03-23","remainingAmount":3,"remainingQty":15355,"qtyChange":-1000058},{"date":"2026-03-24","remainingAmount":185,"remainingQty":1015284,"qtyChange":999929},{"date":"2026-03-25","remainingAmount":187,"remainingQty":1015201,"qtyChange":-83},{"date":"2026-03-26","remainingAmount":181,"remainingQty":1015164,"qtyChange":-37},{"date":"2026-03-27","remainingAmount":181,"remainingQty":1015110,"qtyChange":-54},{"date":"2026-03-30","remainingAmount":177,"remainingQty":1015060,"qtyChange":-50},{"date":"2026-03-31","remainingAmount":171,"remainingQty":1015011,"qtyChange":-49},{"date":"2026-04-01","remainingAmount":186,"remainingQty":1015011,"qtyChange":0},{"date":"2026-04-02","remainingAmount":180,"remainingQty":1015011,"qtyChange":0},{"date":"2026-04-03","remainingAmount":185,"remainingQty":1015011,"qtyChange":0},{"date":"2026-04-06","remainingAmount":189,"remainingQty":1015011,"qtyChange":0},{"date":"2026-04-07","remainingAmount":191,"remainingQty":1015011,"qtyChange":0},{"date":"2026-04-08","remainingAmount":204,"remainingQty":1015011,"qtyChange":0},{"date":"2026-04-09","remainingAmount":201,"remainingQty":1015011,"qtyChange":0},{"date":"2026-04-10","remainingAmount":204,"remainingQty":1015011,"qtyChange":0},{"date":"2026-04-13","remainingAmount":201,"remainingQty":1015011,"qtyChange":0},{"date":"2026-04-14","remainingAmount":206,"remainingQty":1015011,"qtyChange":0},{"date":"2026-04-15","remainingAmount":212,"remainingQty":1015011,"qtyChange":0},{"date":"2026-04-16","remainingAmount":215,"remainingQty":1015011,"qtyChange":0},{"date":"2026-04-17","remainingAmount":217,"remainingQty":1015011,"qtyChange":0},{"date":"2026-04-20","remainingAmount":217,"remainingQty":1015011,"qtyChange":0},{"date":"2026-04-21","remainingAmount":227,"remainingQty":1015011,"qtyChange":0},{"date":"2026-04-22","remainingAmount":229,"remainingQty":1015011,"qtyChange":0},{"date":"2026-04-23","remainingAmount":3,"remainingQty":15011,"qtyChange":-1000000},{"date":"2026-04-24","remainingAmount":3,"remainingQty":15011,"qtyChange":0},{"date":"2026-04-27","remainingAmount":3,"remainingQty":15011,"qtyChange":0},{"date":"2026-04-28","remainingAmount":3,"remainingQty":15011,"qtyChange":0},{"date":"2026-04-29","remainingAmount":3,"remainingQty":15011,"qtyChange":0},{"date":"2026-04-30","remainingAmount":3,"remainingQty":15011,"qtyChange":0},{"date":"2026-05-04","remainingAmount":4,"remainingQty":15011,"qtyChange":0},{"date":"2026-05-06","remainingAmount":0,"remainingQty":715,"qtyChange":-14296},{"date":"2026-05-07","remainingAmount":2,"remainingQty":6315,"qtyChange":5600},{"date":"2026-05-08","remainingAmount":2,"remainingQty":6315,"qtyChange":0},{"date":"2026-05-11","remainingAmount":2,"remainingQty":6315,"qtyChange":0},{"date":"2026-05-12","remainingAmount":2,"remainingQty":6315,"qtyChange":0},{"date":"2026-05-13","remainingAmount":2,"remainingQty":6315,"qtyChange":0},{"date":"2026-05-14","remainingAmount":2,"remainingQty":6315,"qtyChange":0},{"date":"2026-05-15","remainingAmount":2,"remainingQty":6315,"qtyChange":0},{"date":"2026-05-18","remainingAmount":2,"remainingQty":6315,"qtyChange":0},{"date":"2026-05-19","remainingAmount":2,"remainingQty":6315,"qtyChange":0},{"date":"2026-05-20","remainingAmount":2,"remainingQty":6315,"qtyChange":0},{"date":"2026-05-21","remainingAmount":2,"remainingQty":6315,"qtyChange":0},{"date":"2026-05-22","remainingAmount":10,"remainingQty":36315,"qtyChange":30000},{"date":"2026-05-26","remainingAmount":11,"remainingQty":36315,"qtyChange":0},{"date":"2026-05-27","remainingAmount":11,"remainingQty":36315,"qtyChange":0}],"financials":[],"streak":{"foreign":0,"institution":0},"longTerm":{"from":"2026-03-03","to":"2026-05-27","monthly":[{"month":"2026-03","foreignNet":53,"institutionNet":-69,"personalNet":19,"close":16781,"cumForeign":53,"cumInstitution":-69},{"month":"2026-04","foreignNet":4,"institutionNet":-78,"personalNet":81,"close":22700,"cumForeign":56,"cumInstitution":-147},{"month":"2026-05","foreignNet":-15,"institutionNet":-145,"personalNet":154,"close":29825,"cumForeign":41,"cumInstitution":-292}],"yearly":[{"year":2026,"foreignNet":41,"institutionNet":-292,"personalNet":254,"days":59}],"cum1y":{"foreignNet":41,"institutionNet":-292,"personalNet":254,"priceChangePct":57.1},"cum3y":{"foreignNet":41,"institutionNet":-292,"personalNet":254,"priceChangePct":57.1},"shortMonthly":[{"month":"2026-05","avgRatio":0.94,"maxRatio":3.1,"loanAmount":11}],"shortAvg1y":0.94,"shortMax1y":{"date":"2026-05-22","ratio":3.1}},"generatedAt":"2026-09-06T16:14:11.390Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/102780","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}