{"header":{"stockId":82472,"ticker":"102970","name":"KODEX 증권","market":"KOSPI","sector":"기타","date":"2026-05-27","close":26650,"change":-905,"changePct":-3.28,"turnover":942,"volume":3458050,"marketCap":6751,"listedShares":37900000,"high52":33881,"low52":14141,"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":-24,"institutionNet20":-248,"shortRatio":null,"loanAmount":10,"turnover20Avg":1833},"prices":[{"date":"2025-11-14","close":15630},{"date":"2025-11-17","close":15480},{"date":"2025-11-18","close":14665},{"date":"2025-11-19","close":14760},{"date":"2025-11-20","close":15025},{"date":"2025-11-21","close":14415},{"date":"2025-11-24","close":14560},{"date":"2025-11-25","close":14455},{"date":"2025-11-26","close":15025},{"date":"2025-11-27","close":14940},{"date":"2025-11-28","close":14860},{"date":"2025-12-01","close":14755},{"date":"2025-12-02","close":14837},{"date":"2025-12-03","close":15055},{"date":"2025-12-04","close":14902},{"date":"2025-12-05","close":15035},{"date":"2025-12-08","close":14931},{"date":"2025-12-09","close":14808},{"date":"2025-12-10","close":14664},{"date":"2025-12-11","close":14516},{"date":"2025-12-12","close":15020},{"date":"2025-12-15","close":14684},{"date":"2025-12-16","close":14714},{"date":"2025-12-17","close":14422},{"date":"2025-12-18","close":14625},{"date":"2025-12-19","close":14961},{"date":"2025-12-22","close":15035},{"date":"2025-12-23","close":15208},{"date":"2025-12-24","close":15119},{"date":"2025-12-26","close":14995},{"date":"2025-12-29","close":15346},{"date":"2025-12-30","close":15055},{"date":"2026-01-02","close":15401},{"date":"2026-01-05","close":15578},{"date":"2026-01-06","close":16493},{"date":"2026-01-07","close":16127},{"date":"2026-01-08","close":15835},{"date":"2026-01-09","close":15924},{"date":"2026-01-12","close":16068},{"date":"2026-01-13","close":16255},{"date":"2026-01-14","close":16710},{"date":"2026-01-15","close":17110},{"date":"2026-01-16","close":17362},{"date":"2026-01-19","close":17387},{"date":"2026-01-20","close":17253},{"date":"2026-01-21","close":16947},{"date":"2026-01-22","close":17308},{"date":"2026-01-23","close":18543},{"date":"2026-01-26","close":18499},{"date":"2026-01-27","close":19255},{"date":"2026-01-28","close":19413},{"date":"2026-01-29","close":21231},{"date":"2026-01-30","close":21562},{"date":"2026-02-02","close":20169},{"date":"2026-02-03","close":22777},{"date":"2026-02-04","close":22792},{"date":"2026-02-05","close":22180},{"date":"2026-02-06","close":21522},{"date":"2026-02-09","close":23025},{"date":"2026-02-10","close":23598},{"date":"2026-02-11","close":23380},{"date":"2026-02-12","close":24304},{"date":"2026-02-13","close":26300},{"date":"2026-02-19","close":29710},{"date":"2026-02-20","close":30145},{"date":"2026-02-23","close":28964},{"date":"2026-02-24","close":28311},{"date":"2026-02-25","close":29191},{"date":"2026-02-26","close":29537},{"date":"2026-02-27","close":28840},{"date":"2026-03-03","close":26538},{"date":"2026-03-04","close":22733},{"date":"2026-03-05","close":26063},{"date":"2026-03-06","close":26054},{"date":"2026-03-09","close":24667},{"date":"2026-03-10","close":25206},{"date":"2026-03-11","close":26916},{"date":"2026-03-12","close":26671},{"date":"2026-03-13","close":26064},{"date":"2026-03-16","close":26377},{"date":"2026-03-17","close":26554},{"date":"2026-03-18","close":27470},{"date":"2026-03-19","close":26549},{"date":"2026-03-20","close":27337},{"date":"2026-03-23","close":24937},{"date":"2026-03-24","close":24795},{"date":"2026-03-25","close":26264},{"date":"2026-03-26","close":25490},{"date":"2026-03-27","close":26206},{"date":"2026-03-30","close":24785},{"date":"2026-03-31","close":24202},{"date":"2026-04-01","close":26201},{"date":"2026-04-02","close":24403},{"date":"2026-04-03","close":24760},{"date":"2026-04-06","close":24956},{"date":"2026-04-07","close":24584},{"date":"2026-04-08","close":27239},{"date":"2026-04-09","close":26828},{"date":"2026-04-10","close":27078},{"date":"2026-04-13","close":27107},{"date":"2026-04-14","close":28641},{"date":"2026-04-15","close":28361},{"date":"2026-04-16","close":28503},{"date":"2026-04-17","close":28454},{"date":"2026-04-20","close":28082},{"date":"2026-04-21","close":28209},{"date":"2026-04-22","close":28013},{"date":"2026-04-23","close":27896},{"date":"2026-04-24","close":27847},{"date":"2026-04-27","close":28376},{"date":"2026-04-28","close":28229},{"date":"2026-04-29","close":27585},{"date":"2026-04-30","close":26553},{"date":"2026-05-04","close":29454},{"date":"2026-05-06","close":33271},{"date":"2026-05-07","close":31863},{"date":"2026-05-08","close":31268},{"date":"2026-05-11","close":30986},{"date":"2026-05-12","close":29102},{"date":"2026-05-13","close":28715},{"date":"2026-05-14","close":28883},{"date":"2026-05-15","close":27758},{"date":"2026-05-18","close":27307},{"date":"2026-05-19","close":26127},{"date":"2026-05-20","close":25170},{"date":"2026-05-21","close":27218},{"date":"2026-05-22","close":27709},{"date":"2026-05-26","close":27322},{"date":"2026-05-27","close":26424},{"date":"2026-05-28","close":25666},{"date":"2026-05-29","close":25463},{"date":"2026-06-01","close":25864},{"date":"2026-06-02","close":24883},{"date":"2026-06-04","close":25805},{"date":"2026-06-05","close":25091},{"date":"2026-06-08","close":22389},{"date":"2026-06-09","close":23708},{"date":"2026-06-10","close":23088},{"date":"2026-06-11","close":23261},{"date":"2026-06-12","close":24198},{"date":"2026-06-15","close":24689},{"date":"2026-06-16","close":25016},{"date":"2026-06-17","close":24357},{"date":"2026-06-18","close":23797},{"date":"2026-06-19","close":23395},{"date":"2026-06-22","close":22419},{"date":"2026-06-23","close":20926},{"date":"2026-06-24","close":20867},{"date":"2026-06-25","close":21690},{"date":"2026-06-26","close":20059},{"date":"2026-06-29","close":21566},{"date":"2026-06-30","close":21615},{"date":"2026-07-01","close":22072},{"date":"2026-07-02","close":21050},{"date":"2026-07-03","close":22706},{"date":"2026-07-06","close":23410},{"date":"2026-07-07","close":22404},{"date":"2026-07-08","close":21477},{"date":"2026-07-09","close":20812},{"date":"2026-07-10","close":22146},{"date":"2026-07-13","close":21244},{"date":"2026-07-14","close":20292},{"date":"2026-07-15","close":21794},{"date":"2026-07-16","close":21120},{"date":"2026-07-20","close":20014},{"date":"2026-07-21","close":20168},{"date":"2026-07-22","close":19979},{"date":"2026-07-23","close":20659},{"date":"2026-07-24","close":19731},{"date":"2026-07-27","close":19836},{"date":"2026-07-28","close":18110},{"date":"2026-07-29","close":17024},{"date":"2026-07-30","close":17120},{"date":"2026-07-31","close":19090},{"date":"2026-08-03","close":18385},{"date":"2026-08-04","close":18985},{"date":"2026-08-05","close":19290},{"date":"2026-08-06","close":19000},{"date":"2026-08-07","close":18300},{"date":"2026-08-10","close":19040},{"date":"2026-08-11","close":19080},{"date":"2026-08-12","close":19315},{"date":"2026-08-13","close":19390},{"date":"2026-08-14","close":19590},{"date":"2026-08-18","close":18635},{"date":"2026-08-19","close":17790},{"date":"2026-08-20","close":18645},{"date":"2026-08-21","close":18220},{"date":"2026-08-24","close":17895},{"date":"2026-08-25","close":18475},{"date":"2026-08-26","close":18520},{"date":"2026-08-27","close":18515},{"date":"2026-08-28","close":18525},{"date":"2026-08-31","close":18375},{"date":"2026-09-01","close":18410},{"date":"2026-09-02","close":17740},{"date":"2026-09-03","close":17815},{"date":"2026-09-04","close":18080}],"flows":[{"date":"2026-05-27","close":26650,"changePct":-3.28,"foreignNet":-7,"institutionNet":96,"personalNet":-89,"programNet":0},{"date":"2026-05-26","close":27555,"changePct":-1.4,"foreignNet":7,"institutionNet":-34,"personalNet":33,"programNet":0},{"date":"2026-05-22","close":27945,"changePct":1.8,"foreignNet":-5,"institutionNet":-1,"personalNet":7,"programNet":0},{"date":"2026-05-21","close":27450,"changePct":8.13,"foreignNet":-6,"institutionNet":-63,"personalNet":80,"programNet":0},{"date":"2026-05-20","close":25385,"changePct":-3.66,"foreignNet":-13,"institutionNet":36,"personalNet":-25,"programNet":0},{"date":"2026-05-19","close":26350,"changePct":-4.32,"foreignNet":4,"institutionNet":30,"personalNet":-27,"programNet":0},{"date":"2026-05-18","close":27540,"changePct":-1.63,"foreignNet":14,"institutionNet":97,"personalNet":-106,"programNet":0},{"date":"2026-05-15","close":27995,"changePct":-3.9,"foreignNet":-10,"institutionNet":63,"personalNet":-88,"programNet":0},{"date":"2026-05-14","close":29130,"changePct":0.59,"foreignNet":30,"institutionNet":-32,"personalNet":3,"programNet":0},{"date":"2026-05-13","close":28960,"changePct":-1.33,"foreignNet":-43,"institutionNet":-13,"personalNet":68,"programNet":0},{"date":"2026-05-12","close":29350,"changePct":-6.08,"foreignNet":8,"institutionNet":32,"personalNet":-60,"programNet":0},{"date":"2026-05-11","close":31250,"changePct":-0.9,"foreignNet":30,"institutionNet":-179,"personalNet":116,"programNet":0},{"date":"2026-05-08","close":31535,"changePct":-1.87,"foreignNet":2,"institutionNet":-77,"personalNet":64,"programNet":0},{"date":"2026-05-07","close":32135,"changePct":-4.23,"foreignNet":-52,"institutionNet":-172,"personalNet":212,"programNet":0},{"date":"2026-05-06","close":33555,"changePct":12.96,"foreignNet":21,"institutionNet":43,"personalNet":-26,"programNet":0},{"date":"2026-05-04","close":29705,"changePct":10.92,"foreignNet":3,"institutionNet":43,"personalNet":-61,"programNet":0},{"date":"2026-04-30","close":26780,"changePct":-3.74,"foreignNet":10,"institutionNet":13,"personalNet":-23,"programNet":0},{"date":"2026-04-29","close":27820,"changePct":-2.28,"foreignNet":-9,"institutionNet":-28,"personalNet":47,"programNet":0},{"date":"2026-04-28","close":28470,"changePct":-0.52,"foreignNet":-6,"institutionNet":-95,"personalNet":85,"programNet":0},{"date":"2026-04-27","close":28618,"changePct":1.9,"foreignNet":-2,"institutionNet":-7,"personalNet":17,"programNet":0}],"shortSale":[],"loan":[{"date":"2026-02-26","remainingAmount":9,"remainingQty":29246,"qtyChange":0},{"date":"2026-02-27","remainingAmount":9,"remainingQty":29246,"qtyChange":0},{"date":"2026-03-03","remainingAmount":8,"remainingQty":29246,"qtyChange":0},{"date":"2026-03-04","remainingAmount":7,"remainingQty":29246,"qtyChange":0},{"date":"2026-03-05","remainingAmount":8,"remainingQty":29246,"qtyChange":0},{"date":"2026-03-06","remainingAmount":8,"remainingQty":29246,"qtyChange":0},{"date":"2026-03-09","remainingAmount":7,"remainingQty":29246,"qtyChange":0},{"date":"2026-03-10","remainingAmount":8,"remainingQty":29246,"qtyChange":0},{"date":"2026-03-11","remainingAmount":8,"remainingQty":29246,"qtyChange":0},{"date":"2026-03-12","remainingAmount":8,"remainingQty":29246,"qtyChange":0},{"date":"2026-03-13","remainingAmount":8,"remainingQty":29246,"qtyChange":0},{"date":"2026-03-16","remainingAmount":8,"remainingQty":29246,"qtyChange":0},{"date":"2026-03-17","remainingAmount":8,"remainingQty":29246,"qtyChange":0},{"date":"2026-03-18","remainingAmount":8,"remainingQty":29246,"qtyChange":0},{"date":"2026-03-19","remainingAmount":8,"remainingQty":29246,"qtyChange":0},{"date":"2026-03-20","remainingAmount":8,"remainingQty":29246,"qtyChange":0},{"date":"2026-03-23","remainingAmount":7,"remainingQty":29246,"qtyChange":0},{"date":"2026-03-24","remainingAmount":7,"remainingQty":29246,"qtyChange":0},{"date":"2026-03-25","remainingAmount":8,"remainingQty":29246,"qtyChange":0},{"date":"2026-03-26","remainingAmount":4,"remainingQty":17246,"qtyChange":-12000},{"date":"2026-03-27","remainingAmount":5,"remainingQty":17246,"qtyChange":0},{"date":"2026-03-30","remainingAmount":4,"remainingQty":17246,"qtyChange":0},{"date":"2026-03-31","remainingAmount":4,"remainingQty":17246,"qtyChange":0},{"date":"2026-04-01","remainingAmount":5,"remainingQty":17246,"qtyChange":0},{"date":"2026-04-02","remainingAmount":4,"remainingQty":17246,"qtyChange":0},{"date":"2026-04-03","remainingAmount":4,"remainingQty":17246,"qtyChange":0},{"date":"2026-04-06","remainingAmount":4,"remainingQty":17246,"qtyChange":0},{"date":"2026-04-07","remainingAmount":4,"remainingQty":17246,"qtyChange":0},{"date":"2026-04-08","remainingAmount":5,"remainingQty":17246,"qtyChange":0},{"date":"2026-04-09","remainingAmount":5,"remainingQty":17246,"qtyChange":0},{"date":"2026-04-10","remainingAmount":5,"remainingQty":17246,"qtyChange":0},{"date":"2026-04-13","remainingAmount":5,"remainingQty":17246,"qtyChange":0},{"date":"2026-04-14","remainingAmount":5,"remainingQty":17246,"qtyChange":0},{"date":"2026-04-15","remainingAmount":5,"remainingQty":17246,"qtyChange":0},{"date":"2026-04-16","remainingAmount":5,"remainingQty":18007,"qtyChange":761},{"date":"2026-04-17","remainingAmount":5,"remainingQty":18007,"qtyChange":0},{"date":"2026-04-20","remainingAmount":5,"remainingQty":18007,"qtyChange":0},{"date":"2026-04-21","remainingAmount":5,"remainingQty":18007,"qtyChange":0},{"date":"2026-04-22","remainingAmount":5,"remainingQty":18007,"qtyChange":0},{"date":"2026-04-23","remainingAmount":0,"remainingQty":971,"qtyChange":-17036},{"date":"2026-04-24","remainingAmount":10,"remainingQty":35043,"qtyChange":34072},{"date":"2026-04-27","remainingAmount":11,"remainingQty":36616,"qtyChange":1573},{"date":"2026-04-28","remainingAmount":11,"remainingQty":36616,"qtyChange":0},{"date":"2026-04-29","remainingAmount":10,"remainingQty":36616,"qtyChange":0},{"date":"2026-04-30","remainingAmount":10,"remainingQty":36616,"qtyChange":0},{"date":"2026-05-04","remainingAmount":11,"remainingQty":36616,"qtyChange":0},{"date":"2026-05-06","remainingAmount":12,"remainingQty":36616,"qtyChange":0},{"date":"2026-05-07","remainingAmount":12,"remainingQty":36616,"qtyChange":0},{"date":"2026-05-08","remainingAmount":12,"remainingQty":36616,"qtyChange":0},{"date":"2026-05-11","remainingAmount":11,"remainingQty":36616,"qtyChange":0},{"date":"2026-05-12","remainingAmount":11,"remainingQty":36616,"qtyChange":0},{"date":"2026-05-13","remainingAmount":11,"remainingQty":36616,"qtyChange":0},{"date":"2026-05-14","remainingAmount":11,"remainingQty":36616,"qtyChange":0},{"date":"2026-05-15","remainingAmount":10,"remainingQty":36616,"qtyChange":0},{"date":"2026-05-18","remainingAmount":10,"remainingQty":36616,"qtyChange":0},{"date":"2026-05-19","remainingAmount":9,"remainingQty":35476,"qtyChange":-1140},{"date":"2026-05-20","remainingAmount":9,"remainingQty":35476,"qtyChange":0},{"date":"2026-05-21","remainingAmount":10,"remainingQty":35476,"qtyChange":0},{"date":"2026-05-22","remainingAmount":10,"remainingQty":35476,"qtyChange":0},{"date":"2026-05-26","remainingAmount":10,"remainingQty":35286,"qtyChange":-190}],"financials":[],"streak":{"foreign":0,"institution":1},"longTerm":{"from":"2026-03-03","to":"2026-05-27","monthly":[{"month":"2026-03","foreignNet":24,"institutionNet":-71,"personalNet":5,"close":24408,"cumForeign":24,"cumInstitution":-71},{"month":"2026-04","foreignNet":8,"institutionNet":-370,"personalNet":339,"close":26780,"cumForeign":31,"cumInstitution":-441},{"month":"2026-05","foreignNet":-17,"institutionNet":-131,"personalNet":100,"close":26650,"cumForeign":14,"cumInstitution":-572}],"yearly":[{"year":2026,"foreignNet":14,"institutionNet":-572,"personalNet":445,"days":59}],"cum1y":{"foreignNet":14,"institutionNet":-572,"personalNet":445,"priceChangePct":-0.8},"cum3y":{"foreignNet":14,"institutionNet":-572,"personalNet":445,"priceChangePct":-0.8},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:15:30.245Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/102970","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}