{"header":{"stockId":83388,"ticker":"144600","name":"KODEX 은선물(H)","market":"KOSPI","sector":"기타","date":"2026-05-27","close":12330,"change":-225,"changePct":-1.79,"turnover":303,"volume":2397087,"marketCap":7867,"listedShares":73700000,"high52":20355,"low52":8403,"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":742,"institutionNet20":1222,"shortRatio":null,"loanAmount":null,"turnover20Avg":400},"prices":[{"date":"2025-11-14","close":9016},{"date":"2025-11-17","close":8642},{"date":"2025-11-18","close":8478},{"date":"2025-11-19","close":8787},{"date":"2025-11-20","close":8737},{"date":"2025-11-21","close":8423},{"date":"2025-11-24","close":8518},{"date":"2025-11-25","close":8787},{"date":"2025-11-26","close":8867},{"date":"2025-11-27","close":9081},{"date":"2025-11-28","close":9241},{"date":"2025-12-01","close":9734},{"date":"2025-12-02","close":9764},{"date":"2025-12-03","close":9968},{"date":"2025-12-04","close":9784},{"date":"2025-12-05","close":9983},{"date":"2025-12-08","close":9978},{"date":"2025-12-09","close":9889},{"date":"2025-12-10","close":10487},{"date":"2025-12-11","close":10566},{"date":"2025-12-12","close":10905},{"date":"2025-12-15","close":10766},{"date":"2025-12-16","close":10661},{"date":"2025-12-17","close":11269},{"date":"2025-12-18","close":11289},{"date":"2025-12-19","close":11169},{"date":"2025-12-22","close":11713},{"date":"2025-12-23","close":11773},{"date":"2025-12-24","close":12246},{"date":"2025-12-26","close":12760},{"date":"2025-12-29","close":13120},{"date":"2025-12-30","close":12605},{"date":"2026-01-02","close":12515},{"date":"2026-01-05","close":12760},{"date":"2026-01-06","close":13355},{"date":"2026-01-07","close":13380},{"date":"2026-01-08","close":12800},{"date":"2026-01-09","close":13005},{"date":"2026-01-12","close":14310},{"date":"2026-01-13","close":14395},{"date":"2026-01-14","close":15275},{"date":"2026-01-15","close":15075},{"date":"2026-01-16","close":15365},{"date":"2026-01-19","close":15825},{"date":"2026-01-20","close":15945},{"date":"2026-01-21","close":16085},{"date":"2026-01-22","close":15920},{"date":"2026-01-23","close":16775},{"date":"2026-01-26","close":18220},{"date":"2026-01-27","close":18620},{"date":"2026-01-28","close":19350},{"date":"2026-01-29","close":20355},{"date":"2026-01-30","close":18500},{"date":"2026-02-02","close":12950},{"date":"2026-02-03","close":14160},{"date":"2026-02-04","close":14560},{"date":"2026-02-05","close":13130},{"date":"2026-02-06","close":12280},{"date":"2026-02-09","close":13595},{"date":"2026-02-10","close":13575},{"date":"2026-02-11","close":13700},{"date":"2026-02-12","close":13935},{"date":"2026-02-13","close":12735},{"date":"2026-02-19","close":12995},{"date":"2026-02-20","close":13120},{"date":"2026-02-23","close":14460},{"date":"2026-02-24","close":14650},{"date":"2026-02-25","close":15045},{"date":"2026-02-26","close":14875},{"date":"2026-02-27","close":15020},{"date":"2026-03-03","close":14245},{"date":"2026-03-04","close":13880},{"date":"2026-03-05","close":13575},{"date":"2026-03-06","close":13895},{"date":"2026-03-09","close":13965},{"date":"2026-03-10","close":14725},{"date":"2026-03-11","close":14585},{"date":"2026-03-12","close":14125},{"date":"2026-03-13","close":13760},{"date":"2026-03-16","close":13320},{"date":"2026-03-17","close":13370},{"date":"2026-03-18","close":13210},{"date":"2026-03-19","close":12195},{"date":"2026-03-20","close":12000},{"date":"2026-03-23","close":10320},{"date":"2026-03-24","close":11400},{"date":"2026-03-25","close":12110},{"date":"2026-03-26","close":11550},{"date":"2026-03-27","close":11545},{"date":"2026-03-30","close":11680},{"date":"2026-03-31","close":11900},{"date":"2026-04-01","close":12410},{"date":"2026-04-02","close":11615},{"date":"2026-04-03","close":11880},{"date":"2026-04-06","close":11910},{"date":"2026-04-07","close":11920},{"date":"2026-04-08","close":12800},{"date":"2026-04-09","close":12220},{"date":"2026-04-10","close":12480},{"date":"2026-04-13","close":12310},{"date":"2026-04-14","close":12690},{"date":"2026-04-15","close":13100},{"date":"2026-04-16","close":13270},{"date":"2026-04-17","close":12980},{"date":"2026-04-20","close":13140},{"date":"2026-04-21","close":12995},{"date":"2026-04-22","close":12935},{"date":"2026-04-23","close":12540},{"date":"2026-04-24","close":12320},{"date":"2026-04-27","close":12515},{"date":"2026-04-28","close":12085},{"date":"2026-04-29","close":12135},{"date":"2026-04-30","close":11930},{"date":"2026-05-04","close":12350},{"date":"2026-05-06","close":12475},{"date":"2026-05-07","close":12910},{"date":"2026-05-08","close":13270},{"date":"2026-05-11","close":13255},{"date":"2026-05-12","close":13975},{"date":"2026-05-13","close":14320},{"date":"2026-05-14","close":14365},{"date":"2026-05-15","close":12950},{"date":"2026-05-18","close":12380},{"date":"2026-05-19","close":12550},{"date":"2026-05-20","close":12295},{"date":"2026-05-21","close":12360},{"date":"2026-05-22","close":12560},{"date":"2026-05-26","close":12555},{"date":"2026-05-27","close":12330},{"date":"2026-05-28","close":11970},{"date":"2026-05-29","close":12410},{"date":"2026-06-01","close":12410},{"date":"2026-06-02","close":12595},{"date":"2026-06-04","close":12030},{"date":"2026-06-05","close":11795},{"date":"2026-06-08","close":11015},{"date":"2026-06-09","close":11220},{"date":"2026-06-10","close":10660},{"date":"2026-06-11","close":10455},{"date":"2026-06-12","close":10920},{"date":"2026-06-15","close":11480},{"date":"2026-06-16","close":11375},{"date":"2026-06-17","close":11490},{"date":"2026-06-18","close":11260},{"date":"2026-06-19","close":10485},{"date":"2026-06-22","close":10880},{"date":"2026-06-23","close":10190},{"date":"2026-06-24","close":10140},{"date":"2026-06-25","close":9335},{"date":"2026-06-26","close":9345},{"date":"2026-06-29","close":9605},{"date":"2026-06-30","close":9600},{"date":"2026-07-01","close":9375},{"date":"2026-07-02","close":9805},{"date":"2026-07-03","close":10170},{"date":"2026-07-06","close":10105},{"date":"2026-07-07","close":9950},{"date":"2026-07-08","close":9940},{"date":"2026-07-09","close":9595},{"date":"2026-07-10","close":9840},{"date":"2026-07-13","close":9455},{"date":"2026-07-14","close":9470},{"date":"2026-07-15","close":9495},{"date":"2026-07-16","close":9335},{"date":"2026-07-20","close":9230},{"date":"2026-07-21","close":9570},{"date":"2026-07-22","close":9685},{"date":"2026-07-23","close":9725},{"date":"2026-07-24","close":9405},{"date":"2026-07-27","close":9705},{"date":"2026-07-28","close":9355},{"date":"2026-07-29","close":9440},{"date":"2026-07-30","close":9325},{"date":"2026-07-31","close":9555},{"date":"2026-08-03","close":9495},{"date":"2026-08-04","close":9610},{"date":"2026-08-05","close":10040},{"date":"2026-08-06","close":10100},{"date":"2026-08-07","close":10345},{"date":"2026-08-10","close":10480},{"date":"2026-08-11","close":10525},{"date":"2026-08-12","close":10655},{"date":"2026-08-13","close":10590},{"date":"2026-08-14","close":10480},{"date":"2026-08-18","close":10645},{"date":"2026-08-19","close":10240},{"date":"2026-08-20","close":10925},{"date":"2026-08-21","close":11220},{"date":"2026-08-24","close":11230},{"date":"2026-08-25","close":11145},{"date":"2026-08-26","close":11170},{"date":"2026-08-27","close":11165},{"date":"2026-08-28","close":11245},{"date":"2026-08-31","close":10815},{"date":"2026-09-01","close":10800},{"date":"2026-09-02","close":10380},{"date":"2026-09-03","close":10675},{"date":"2026-09-04","close":10810}],"flows":[{"date":"2026-05-27","close":12330,"changePct":-1.79,"foreignNet":53,"institutionNet":84,"personalNet":-130,"programNet":0},{"date":"2026-05-26","close":12555,"changePct":-0.04,"foreignNet":13,"institutionNet":59,"personalNet":-67,"programNet":0},{"date":"2026-05-22","close":12560,"changePct":1.62,"foreignNet":19,"institutionNet":16,"personalNet":-33,"programNet":0},{"date":"2026-05-21","close":12360,"changePct":0.53,"foreignNet":2,"institutionNet":15,"personalNet":-11,"programNet":0},{"date":"2026-05-20","close":12295,"changePct":-2.03,"foreignNet":-14,"institutionNet":-16,"personalNet":24,"programNet":0},{"date":"2026-05-19","close":12550,"changePct":1.37,"foreignNet":25,"institutionNet":40,"personalNet":-65,"programNet":0},{"date":"2026-05-18","close":12380,"changePct":-4.4,"foreignNet":11,"institutionNet":-53,"personalNet":42,"programNet":0},{"date":"2026-05-15","close":12950,"changePct":-9.85,"foreignNet":-9,"institutionNet":-24,"personalNet":24,"programNet":0},{"date":"2026-05-14","close":14365,"changePct":0.31,"foreignNet":54,"institutionNet":73,"personalNet":-121,"programNet":0},{"date":"2026-05-13","close":14320,"changePct":2.47,"foreignNet":41,"institutionNet":71,"personalNet":-113,"programNet":0},{"date":"2026-05-12","close":13975,"changePct":5.43,"foreignNet":137,"institutionNet":392,"personalNet":-516,"programNet":0},{"date":"2026-05-11","close":13255,"changePct":-0.11,"foreignNet":110,"institutionNet":134,"personalNet":-239,"programNet":0},{"date":"2026-05-08","close":13270,"changePct":2.79,"foreignNet":67,"institutionNet":65,"personalNet":-131,"programNet":0},{"date":"2026-05-07","close":12910,"changePct":3.49,"foreignNet":34,"institutionNet":103,"personalNet":-131,"programNet":0},{"date":"2026-05-06","close":12475,"changePct":1.01,"foreignNet":93,"institutionNet":101,"personalNet":-185,"programNet":0},{"date":"2026-05-04","close":12350,"changePct":3.52,"foreignNet":58,"institutionNet":99,"personalNet":-150,"programNet":0},{"date":"2026-04-30","close":11930,"changePct":-1.69,"foreignNet":-14,"institutionNet":-15,"personalNet":32,"programNet":0},{"date":"2026-04-29","close":12135,"changePct":0.41,"foreignNet":14,"institutionNet":18,"personalNet":-26,"programNet":0},{"date":"2026-04-28","close":12085,"changePct":-3.44,"foreignNet":-11,"institutionNet":9,"personalNet":4,"programNet":0},{"date":"2026-04-27","close":12515,"changePct":1.58,"foreignNet":59,"institutionNet":51,"personalNet":-90,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":4,"institution":4},"longTerm":{"from":"2026-03-03","to":"2026-05-27","monthly":[{"month":"2026-03","foreignNet":308,"institutionNet":388,"personalNet":-702,"close":11900,"cumForeign":308,"cumInstitution":388},{"month":"2026-04","foreignNet":331,"institutionNet":397,"personalNet":-708,"close":11930,"cumForeign":640,"cumInstitution":786},{"month":"2026-05","foreignNet":691,"institutionNet":1160,"personalNet":-1801,"close":12330,"cumForeign":1331,"cumInstitution":1945}],"yearly":[{"year":2026,"foreignNet":1331,"institutionNet":1945,"personalNet":-3211,"days":59}],"cum1y":{"foreignNet":1331,"institutionNet":1945,"personalNet":-3211,"priceChangePct":-13.4},"cum3y":{"foreignNet":1331,"institutionNet":1945,"personalNet":-3211,"priceChangePct":-13.4},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:15:31.230Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/144600","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}