{"header":{"stockId":82484,"ticker":"114800","name":"KODEX 인버스","market":"KOSPI","sector":"기타","date":"2026-05-26","close":1035,"change":-32,"changePct":-3,"turnover":3499,"volume":338822499,"marketCap":7483,"listedShares":705300000,"high52":2760,"low52":828,"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":170,"institutionNet20":-1407,"shortRatio":null,"loanAmount":null,"turnover20Avg":7033},"prices":[{"date":"2025-11-14","close":2645},{"date":"2025-11-17","close":2580},{"date":"2025-11-18","close":2670},{"date":"2025-11-19","close":2685},{"date":"2025-11-20","close":2630},{"date":"2025-11-21","close":2740},{"date":"2025-11-24","close":2740},{"date":"2025-11-25","close":2725},{"date":"2025-11-26","close":2650},{"date":"2025-11-27","close":2630},{"date":"2025-11-28","close":2670},{"date":"2025-12-01","close":2675},{"date":"2025-12-02","close":2620},{"date":"2025-12-03","close":2590},{"date":"2025-12-04","close":2600},{"date":"2025-12-05","close":2550},{"date":"2025-12-08","close":2515},{"date":"2025-12-09","close":2530},{"date":"2025-12-10","close":2535},{"date":"2025-12-11","close":2555},{"date":"2025-12-12","close":2515},{"date":"2025-12-15","close":2575},{"date":"2025-12-16","close":2630},{"date":"2025-12-17","close":2580},{"date":"2025-12-18","close":2610},{"date":"2025-12-19","close":2600},{"date":"2025-12-22","close":2535},{"date":"2025-12-23","close":2525},{"date":"2025-12-24","close":2525},{"date":"2025-12-26","close":2505},{"date":"2025-12-29","close":2440},{"date":"2025-12-30","close":2430},{"date":"2026-01-02","close":2360},{"date":"2026-01-05","close":2275},{"date":"2026-01-06","close":2235},{"date":"2026-01-07","close":2220},{"date":"2026-01-08","close":2220},{"date":"2026-01-09","close":2200},{"date":"2026-01-12","close":2190},{"date":"2026-01-13","close":2160},{"date":"2026-01-14","close":2150},{"date":"2026-01-15","close":2115},{"date":"2026-01-16","close":2090},{"date":"2026-01-19","close":2060},{"date":"2026-01-20","close":2080},{"date":"2026-01-21","close":2060},{"date":"2026-01-22","close":2040},{"date":"2026-01-23","close":2025},{"date":"2026-01-26","close":2050},{"date":"2026-01-27","close":1975},{"date":"2026-01-28","close":1941},{"date":"2026-01-29","close":1919},{"date":"2026-01-30","close":1914},{"date":"2026-02-02","close":2030},{"date":"2026-02-03","close":1867},{"date":"2026-02-04","close":1844},{"date":"2026-02-05","close":1922},{"date":"2026-02-06","close":1943},{"date":"2026-02-09","close":1861},{"date":"2026-02-10","close":1859},{"date":"2026-02-11","close":1843},{"date":"2026-02-12","close":1777},{"date":"2026-02-13","close":1778},{"date":"2026-02-19","close":1725},{"date":"2026-02-20","close":1685},{"date":"2026-02-23","close":1674},{"date":"2026-02-24","close":1632},{"date":"2026-02-25","close":1599},{"date":"2026-02-26","close":1528},{"date":"2026-02-27","close":1544},{"date":"2026-03-03","close":1665},{"date":"2026-03-04","close":1871},{"date":"2026-03-05","close":1691},{"date":"2026-03-06","close":1694},{"date":"2026-03-09","close":1801},{"date":"2026-03-10","close":1689},{"date":"2026-03-11","close":1670},{"date":"2026-03-12","close":1682},{"date":"2026-03-13","close":1711},{"date":"2026-03-16","close":1686},{"date":"2026-03-17","close":1652},{"date":"2026-03-18","close":1556},{"date":"2026-03-19","close":1604},{"date":"2026-03-20","close":1607},{"date":"2026-03-23","close":1714},{"date":"2026-03-24","close":1660},{"date":"2026-03-25","close":1640},{"date":"2026-03-26","close":1695},{"date":"2026-03-27","close":1703},{"date":"2026-03-30","close":1756},{"date":"2026-03-31","close":1834},{"date":"2026-04-01","close":1666},{"date":"2026-04-02","close":1749},{"date":"2026-04-03","close":1695},{"date":"2026-04-06","close":1671},{"date":"2026-04-07","close":1650},{"date":"2026-04-08","close":1523},{"date":"2026-04-09","close":1555},{"date":"2026-04-10","close":1530},{"date":"2026-04-13","close":1545},{"date":"2026-04-14","close":1499},{"date":"2026-04-15","close":1461},{"date":"2026-04-16","close":1430},{"date":"2026-04-17","close":1439},{"date":"2026-04-20","close":1432},{"date":"2026-04-21","close":1394},{"date":"2026-04-22","close":1391},{"date":"2026-04-23","close":1375},{"date":"2026-04-24","close":1381},{"date":"2026-04-27","close":1348},{"date":"2026-04-28","close":1344},{"date":"2026-04-29","close":1334},{"date":"2026-04-30","close":1349},{"date":"2026-05-04","close":1278},{"date":"2026-05-06","close":1181},{"date":"2026-05-07","close":1156},{"date":"2026-05-08","close":1154},{"date":"2026-05-11","close":1095},{"date":"2026-05-12","close":1121},{"date":"2026-05-13","close":1087},{"date":"2026-05-14","close":1067},{"date":"2026-05-15","close":1135},{"date":"2026-05-18","close":1128},{"date":"2026-05-19","close":1162},{"date":"2026-05-20","close":1171},{"date":"2026-05-21","close":1068},{"date":"2026-05-22","close":1067},{"date":"2026-05-26","close":1035},{"date":"2026-05-27","close":1005},{"date":"2026-05-28","close":1011},{"date":"2026-05-29","close":971},{"date":"2026-06-01","close":923},{"date":"2026-06-02","close":924},{"date":"2026-06-04","close":941},{"date":"2026-06-05","close":996},{"date":"2026-06-08","close":1080},{"date":"2026-06-09","close":978},{"date":"2026-06-10","close":1033},{"date":"2026-06-11","close":1031},{"date":"2026-06-12","close":983},{"date":"2026-06-15","close":929},{"date":"2026-06-16","close":909},{"date":"2026-06-17","close":892},{"date":"2026-06-18","close":861},{"date":"2026-06-19","close":859},{"date":"2026-06-22","close":852},{"date":"2026-06-23","close":944},{"date":"2026-06-24","close":912},{"date":"2026-06-25","close":855},{"date":"2026-06-26","close":907},{"date":"2026-06-29","close":912},{"date":"2026-06-30","close":902},{"date":"2026-07-01","close":927},{"date":"2026-07-02","close":1001},{"date":"2026-07-03","close":943},{"date":"2026-07-06","close":949},{"date":"2026-07-07","close":997},{"date":"2026-07-08","close":1051},{"date":"2026-07-09","close":1043},{"date":"2026-07-10","close":1017},{"date":"2026-07-13","close":1117},{"date":"2026-07-14","close":1106},{"date":"2026-07-15","close":1037},{"date":"2026-07-16","close":1108},{"date":"2026-07-20","close":1158},{"date":"2026-07-21","close":1112},{"date":"2026-07-22","close":1111},{"date":"2026-07-23","close":1062},{"date":"2026-07-24","close":1125},{"date":"2026-07-27","close":1113},{"date":"2026-07-28","close":1238},{"date":"2026-07-29","close":1314},{"date":"2026-07-30","close":1343},{"date":"2026-07-31","close":1046},{"date":"2026-08-03","close":1146},{"date":"2026-08-04","close":1119},{"date":"2026-08-05","close":1073},{"date":"2026-08-06","close":1129},{"date":"2026-08-07","close":1137},{"date":"2026-08-10","close":1137},{"date":"2026-08-11","close":1126},{"date":"2026-08-12","close":1080},{"date":"2026-08-13","close":1039},{"date":"2026-08-14","close":1011},{"date":"2026-08-18","close":1026},{"date":"2026-08-19","close":1089},{"date":"2026-08-20","close":1021},{"date":"2026-08-21","close":1003},{"date":"2026-08-24","close":1040},{"date":"2026-08-25","close":1032},{"date":"2026-08-26","close":1024},{"date":"2026-08-27","close":1009},{"date":"2026-08-28","close":1028},{"date":"2026-08-31","close":1025},{"date":"2026-09-01","close":1021},{"date":"2026-09-02","close":1063},{"date":"2026-09-03","close":1061},{"date":"2026-09-04","close":1040}],"flows":[{"date":"2026-05-26","close":1035,"changePct":-3,"foreignNet":-1,"institutionNet":92,"personalNet":-88,"programNet":0},{"date":"2026-05-22","close":1067,"changePct":-0.09,"foreignNet":-134,"institutionNet":382,"personalNet":-259,"programNet":0},{"date":"2026-05-21","close":1068,"changePct":-8.8,"foreignNet":59,"institutionNet":-813,"personalNet":780,"programNet":0},{"date":"2026-05-20","close":1171,"changePct":0.77,"foreignNet":60,"institutionNet":153,"personalNet":-199,"programNet":0},{"date":"2026-05-19","close":1162,"changePct":3.01,"foreignNet":7,"institutionNet":688,"personalNet":-670,"programNet":0},{"date":"2026-05-18","close":1128,"changePct":-0.62,"foreignNet":42,"institutionNet":-195,"personalNet":135,"programNet":0},{"date":"2026-05-15","close":1135,"changePct":6.37,"foreignNet":93,"institutionNet":85,"personalNet":-189,"programNet":0},{"date":"2026-05-14","close":1067,"changePct":-1.84,"foreignNet":-52,"institutionNet":-66,"personalNet":115,"programNet":0},{"date":"2026-05-13","close":1087,"changePct":-3.03,"foreignNet":55,"institutionNet":303,"personalNet":-296,"programNet":0},{"date":"2026-05-12","close":1121,"changePct":2.37,"foreignNet":44,"institutionNet":-298,"personalNet":177,"programNet":0},{"date":"2026-05-11","close":1095,"changePct":-5.11,"foreignNet":8,"institutionNet":-521,"personalNet":511,"programNet":0},{"date":"2026-05-08","close":1154,"changePct":-0.17,"foreignNet":-13,"institutionNet":249,"personalNet":-235,"programNet":0},{"date":"2026-05-07","close":1156,"changePct":-2.12,"foreignNet":-1,"institutionNet":69,"personalNet":-71,"programNet":0},{"date":"2026-05-06","close":1181,"changePct":-7.59,"foreignNet":116,"institutionNet":-779,"personalNet":682,"programNet":0},{"date":"2026-05-04","close":1278,"changePct":-5.26,"foreignNet":-70,"institutionNet":-695,"personalNet":784,"programNet":0},{"date":"2026-04-30","close":1349,"changePct":1.12,"foreignNet":-26,"institutionNet":-34,"personalNet":54,"programNet":0},{"date":"2026-04-29","close":1334,"changePct":-0.74,"foreignNet":-1,"institutionNet":-22,"personalNet":-10,"programNet":0},{"date":"2026-04-28","close":1344,"changePct":-0.3,"foreignNet":-9,"institutionNet":-104,"personalNet":118,"programNet":0},{"date":"2026-04-27","close":1348,"changePct":-2.39,"foreignNet":-3,"institutionNet":-121,"personalNet":123,"programNet":0},{"date":"2026-04-24","close":1381,"changePct":0.44,"foreignNet":-4,"institutionNet":220,"personalNet":-200,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":0,"institution":2},"longTerm":{"from":"2026-03-03","to":"2026-05-26","monthly":[{"month":"2026-03","foreignNet":84,"institutionNet":2047,"personalNet":-2036,"close":1834,"cumForeign":84,"cumInstitution":2047},{"month":"2026-04","foreignNet":-2,"institutionNet":-2089,"personalNet":1941,"close":1349,"cumForeign":82,"cumInstitution":-43},{"month":"2026-05","foreignNet":212,"institutionNet":-1347,"personalNet":1179,"close":1035,"cumForeign":293,"cumInstitution":-1390}],"yearly":[{"year":2026,"foreignNet":293,"institutionNet":-1390,"personalNet":1084,"days":58}],"cum1y":{"foreignNet":293,"institutionNet":-1390,"personalNet":1084,"priceChangePct":-37.8},"cum3y":{"foreignNet":293,"institutionNet":-1390,"personalNet":1084,"priceChangePct":-37.8},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:15:32.441Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/114800","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}