{"header":{"stockId":83395,"ticker":"152100","name":"PLUS 200","market":"KOSPI","sector":"기타","date":"2026-05-27","close":132225,"change":3580,"changePct":2.78,"turnover":434,"volume":321673,"marketCap":14323,"listedShares":13600000,"high52":154544,"low52":54747,"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":-26,"institutionNet20":65,"shortRatio":null,"loanAmount":0,"turnover20Avg":640},"prices":[{"date":"2025-11-14","close":57326},{"date":"2025-11-17","close":58583},{"date":"2025-11-18","close":56653},{"date":"2025-11-19","close":56224},{"date":"2025-11-20","close":57456},{"date":"2025-11-21","close":55011},{"date":"2025-11-24","close":55071},{"date":"2025-11-25","close":55455},{"date":"2025-11-26","close":56927},{"date":"2025-11-27","close":57326},{"date":"2025-11-28","close":56533},{"date":"2025-12-01","close":56433},{"date":"2025-12-02","close":57240},{"date":"2025-12-03","close":57870},{"date":"2025-12-04","close":57721},{"date":"2025-12-05","close":58818},{"date":"2025-12-08","close":59612},{"date":"2025-12-09","close":59300},{"date":"2025-12-10","close":59245},{"date":"2025-12-11","close":58704},{"date":"2025-12-12","close":59602},{"date":"2025-12-15","close":58242},{"date":"2025-12-16","close":56962},{"date":"2025-12-17","close":58078},{"date":"2025-12-18","close":57403},{"date":"2025-12-19","close":57671},{"date":"2025-12-22","close":59056},{"date":"2025-12-23","close":59250},{"date":"2025-12-24","close":59225},{"date":"2025-12-26","close":59741},{"date":"2025-12-29","close":61355},{"date":"2025-12-30","close":61687},{"date":"2026-01-02","close":63301},{"date":"2026-01-05","close":65678},{"date":"2026-01-06","close":66855},{"date":"2026-01-07","close":67361},{"date":"2026-01-08","close":67302},{"date":"2026-01-09","close":67828},{"date":"2026-01-12","close":68289},{"date":"2026-01-13","close":69163},{"date":"2026-01-14","close":69545},{"date":"2026-01-15","close":70702},{"date":"2026-01-16","close":71521},{"date":"2026-01-19","close":72499},{"date":"2026-01-20","close":71933},{"date":"2026-01-21","close":72464},{"date":"2026-01-22","close":73268},{"date":"2026-01-23","close":73715},{"date":"2026-01-26","close":73015},{"date":"2026-01-27","close":75512},{"date":"2026-01-28","close":76882},{"date":"2026-01-29","close":77902},{"date":"2026-01-30","close":78116},{"date":"2026-02-02","close":73598},{"date":"2026-02-03","close":79181},{"date":"2026-02-04","close":80256},{"date":"2026-02-05","close":76942},{"date":"2026-02-06","close":76011},{"date":"2026-02-09","close":79310},{"date":"2026-02-10","close":79310},{"date":"2026-02-11","close":80037},{"date":"2026-02-12","close":82898},{"date":"2026-02-13","close":82803},{"date":"2026-02-19","close":85311},{"date":"2026-02-20","close":87261},{"date":"2026-02-23","close":87928},{"date":"2026-02-24","close":90092},{"date":"2026-02-25","close":91908},{"date":"2026-02-26","close":96133},{"date":"2026-02-27","close":95118},{"date":"2026-03-03","close":87679},{"date":"2026-03-04","close":76842},{"date":"2026-03-05","close":84420},{"date":"2026-03-06","close":84077},{"date":"2026-03-09","close":78762},{"date":"2026-03-10","close":83615},{"date":"2026-03-11","close":84559},{"date":"2026-03-12","close":84077},{"date":"2026-03-13","close":82373},{"date":"2026-03-16","close":83754},{"date":"2026-03-17","close":85577},{"date":"2026-03-18","close":90301},{"date":"2026-03-19","close":87638},{"date":"2026-03-20","close":87465},{"date":"2026-03-23","close":81832},{"date":"2026-03-24","close":84350},{"date":"2026-03-25","close":85299},{"date":"2026-03-26","close":82368},{"date":"2026-03-27","close":81976},{"date":"2026-03-30","close":79517},{"date":"2026-03-31","close":76010},{"date":"2026-04-01","close":82944},{"date":"2026-04-02","close":78901},{"date":"2026-04-03","close":81310},{"date":"2026-04-06","close":82378},{"date":"2026-04-07","close":83545},{"date":"2026-04-08","close":89725},{"date":"2026-04-09","close":88190},{"date":"2026-04-10","close":89556},{"date":"2026-04-13","close":88786},{"date":"2026-04-14","close":91319},{"date":"2026-04-15","close":93584},{"date":"2026-04-16","close":95651},{"date":"2026-04-17","close":94955},{"date":"2026-04-20","close":95442},{"date":"2026-04-21","close":97921},{"date":"2026-04-22","close":98343},{"date":"2026-04-23","close":99406},{"date":"2026-04-24","close":98969},{"date":"2026-04-27","close":101368},{"date":"2026-04-28","close":101676},{"date":"2026-04-29","close":102510},{"date":"2026-04-30","close":101462},{"date":"2026-05-04","close":106888},{"date":"2026-05-06","close":114929},{"date":"2026-05-07","close":117226},{"date":"2026-05-08","close":117510},{"date":"2026-05-11","close":123295},{"date":"2026-05-12","close":120770},{"date":"2026-05-13","close":124508},{"date":"2026-05-14","close":125971},{"date":"2026-05-15","close":118593},{"date":"2026-05-18","close":119512},{"date":"2026-05-19","close":115798},{"date":"2026-05-20","close":114770},{"date":"2026-05-21","close":124893},{"date":"2026-05-22","close":125227},{"date":"2026-05-26","close":128432},{"date":"2026-05-27","close":132006},{"date":"2026-05-28","close":131742},{"date":"2026-05-29","close":136783},{"date":"2026-06-01","close":142049},{"date":"2026-06-02","close":143547},{"date":"2026-06-04","close":140672},{"date":"2026-06-05","close":132580},{"date":"2026-06-08","close":121019},{"date":"2026-06-09","close":131662},{"date":"2026-06-10","close":125527},{"date":"2026-06-11","close":125642},{"date":"2026-06-12","close":130888},{"date":"2026-06-15","close":138216},{"date":"2026-06-16","close":141655},{"date":"2026-06-17","close":143931},{"date":"2026-06-18","close":148554},{"date":"2026-06-19","close":148574},{"date":"2026-06-22","close":150106},{"date":"2026-06-23","close":135091},{"date":"2026-06-24","close":139953},{"date":"2026-06-25","close":147570},{"date":"2026-06-26","close":139479},{"date":"2026-06-29","close":138346},{"date":"2026-06-30","close":140113},{"date":"2026-07-01","close":135945},{"date":"2026-07-02","close":124993},{"date":"2026-07-03","close":132545},{"date":"2026-07-06","close":131747},{"date":"2026-07-07","close":125207},{"date":"2026-07-08","close":118538},{"date":"2026-07-09","close":119197},{"date":"2026-07-10","close":122187},{"date":"2026-07-13","close":110282},{"date":"2026-07-14","close":111131},{"date":"2026-07-15","close":118369},{"date":"2026-07-16","close":110402},{"date":"2026-07-20","close":105445},{"date":"2026-07-21","close":109413},{"date":"2026-07-22","close":109808},{"date":"2026-07-23","close":114745},{"date":"2026-07-24","close":107796},{"date":"2026-07-27","close":108904},{"date":"2026-07-28","close":96989},{"date":"2026-07-29","close":90620},{"date":"2026-07-30","close":89055},{"date":"2026-07-31","close":109725},{"date":"2026-08-03","close":100455},{"date":"2026-08-04","close":101880},{"date":"2026-08-05","close":105995},{"date":"2026-08-06","close":100520},{"date":"2026-08-07","close":99810},{"date":"2026-08-10","close":99715},{"date":"2026-08-11","close":100690},{"date":"2026-08-12","close":104740},{"date":"2026-08-13","close":108965},{"date":"2026-08-14","close":111750},{"date":"2026-08-18","close":110155},{"date":"2026-08-19","close":103370},{"date":"2026-08-20","close":109815},{"date":"2026-08-21","close":111645},{"date":"2026-08-24","close":107615},{"date":"2026-08-25","close":108400},{"date":"2026-08-26","close":109275},{"date":"2026-08-27","close":110815},{"date":"2026-08-28","close":109025},{"date":"2026-08-31","close":109285},{"date":"2026-09-01","close":109545},{"date":"2026-09-02","close":105100},{"date":"2026-09-03","close":105320},{"date":"2026-09-04","close":107175}],"flows":[{"date":"2026-05-27","close":132225,"changePct":2.78,"foreignNet":-1,"institutionNet":5,"personalNet":-4,"programNet":0},{"date":"2026-05-26","close":128645,"changePct":2.56,"foreignNet":-23,"institutionNet":27,"personalNet":-5,"programNet":0},{"date":"2026-05-22","close":125435,"changePct":0.27,"foreignNet":13,"institutionNet":-10,"personalNet":-3,"programNet":0},{"date":"2026-05-21","close":125100,"changePct":8.82,"foreignNet":1,"institutionNet":5,"personalNet":-7,"programNet":0},{"date":"2026-05-20","close":114960,"changePct":-0.89,"foreignNet":-4,"institutionNet":6,"personalNet":-2,"programNet":0},{"date":"2026-05-19","close":115990,"changePct":-3.11,"foreignNet":9,"institutionNet":-9,"personalNet":-1,"programNet":0},{"date":"2026-05-18","close":119710,"changePct":0.77,"foreignNet":-10,"institutionNet":13,"personalNet":-3,"programNet":0},{"date":"2026-05-15","close":118790,"changePct":-5.86,"foreignNet":-26,"institutionNet":22,"personalNet":4,"programNet":0},{"date":"2026-05-14","close":126180,"changePct":1.17,"foreignNet":26,"institutionNet":-28,"personalNet":1,"programNet":0},{"date":"2026-05-13","close":124715,"changePct":3.1,"foreignNet":2,"institutionNet":-1,"personalNet":-1,"programNet":0},{"date":"2026-05-12","close":120970,"changePct":-2.05,"foreignNet":12,"institutionNet":-4,"personalNet":-8,"programNet":0},{"date":"2026-05-11","close":123500,"changePct":4.92,"foreignNet":-21,"institutionNet":23,"personalNet":-2,"programNet":0},{"date":"2026-05-08","close":117705,"changePct":0.24,"foreignNet":26,"institutionNet":-45,"personalNet":19,"programNet":0},{"date":"2026-05-07","close":117420,"changePct":2,"foreignNet":-18,"institutionNet":24,"personalNet":-5,"programNet":0},{"date":"2026-05-06","close":115120,"changePct":7.52,"foreignNet":-5,"institutionNet":17,"personalNet":-12,"programNet":0},{"date":"2026-05-04","close":107065,"changePct":5.35,"foreignNet":3,"institutionNet":2,"personalNet":-5,"programNet":0},{"date":"2026-04-30","close":101630,"changePct":-1.02,"foreignNet":5,"institutionNet":-4,"personalNet":-1,"programNet":0},{"date":"2026-04-29","close":102680,"changePct":0.82,"foreignNet":1,"institutionNet":-1,"personalNet":0,"programNet":0},{"date":"2026-04-28","close":101845,"changePct":0.3,"foreignNet":-33,"institutionNet":32,"personalNet":1,"programNet":0},{"date":"2026-04-27","close":101536,"changePct":2.42,"foreignNet":17,"institutionNet":-9,"personalNet":-8,"programNet":0}],"shortSale":[],"loan":[{"date":"2026-02-27","remainingAmount":0,"remainingQty":163,"qtyChange":0},{"date":"2026-03-03","remainingAmount":0,"remainingQty":163,"qtyChange":0},{"date":"2026-03-04","remainingAmount":0,"remainingQty":163,"qtyChange":0},{"date":"2026-03-05","remainingAmount":0,"remainingQty":163,"qtyChange":0},{"date":"2026-03-06","remainingAmount":0,"remainingQty":163,"qtyChange":0},{"date":"2026-03-09","remainingAmount":0,"remainingQty":163,"qtyChange":0},{"date":"2026-03-10","remainingAmount":0,"remainingQty":163,"qtyChange":0},{"date":"2026-03-11","remainingAmount":0,"remainingQty":163,"qtyChange":0},{"date":"2026-03-12","remainingAmount":0,"remainingQty":163,"qtyChange":0},{"date":"2026-03-13","remainingAmount":0,"remainingQty":163,"qtyChange":0},{"date":"2026-03-16","remainingAmount":0,"remainingQty":163,"qtyChange":0},{"date":"2026-03-17","remainingAmount":0,"remainingQty":163,"qtyChange":0},{"date":"2026-03-18","remainingAmount":0,"remainingQty":130,"qtyChange":-33},{"date":"2026-03-19","remainingAmount":0,"remainingQty":130,"qtyChange":0},{"date":"2026-03-20","remainingAmount":0,"remainingQty":124,"qtyChange":-6},{"date":"2026-03-23","remainingAmount":0,"remainingQty":117,"qtyChange":-7},{"date":"2026-03-24","remainingAmount":0,"remainingQty":110,"qtyChange":-7},{"date":"2026-03-25","remainingAmount":0,"remainingQty":100,"qtyChange":-10},{"date":"2026-03-26","remainingAmount":0,"remainingQty":96,"qtyChange":-4},{"date":"2026-03-27","remainingAmount":0,"remainingQty":90,"qtyChange":-6},{"date":"2026-03-30","remainingAmount":0,"remainingQty":85,"qtyChange":-5},{"date":"2026-03-31","remainingAmount":0,"remainingQty":79,"qtyChange":-6},{"date":"2026-04-01","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-04-02","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-04-03","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-04-06","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-04-07","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-04-08","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-04-09","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-04-10","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-04-13","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-04-14","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-04-15","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-04-16","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-04-17","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-04-20","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-04-21","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-04-22","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-04-23","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-04-24","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-04-27","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-04-28","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-04-29","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-04-30","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-05-04","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-05-06","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-05-07","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-05-08","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-05-11","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-05-12","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-05-13","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-05-14","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-05-15","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-05-18","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-05-19","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-05-20","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-05-21","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-05-22","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-05-26","remainingAmount":0,"remainingQty":79,"qtyChange":0},{"date":"2026-05-27","remainingAmount":0,"remainingQty":79,"qtyChange":0}],"financials":[],"streak":{"foreign":0,"institution":2},"longTerm":{"from":"2026-03-03","to":"2026-05-27","monthly":[{"month":"2026-03","foreignNet":24,"institutionNet":-30,"personalNet":6,"close":76136,"cumForeign":24,"cumInstitution":-30},{"month":"2026-04","foreignNet":-12,"institutionNet":24,"personalNet":-12,"close":101630,"cumForeign":12,"cumInstitution":-6},{"month":"2026-05","foreignNet":-16,"institutionNet":48,"personalNet":-33,"close":132225,"cumForeign":-5,"cumInstitution":42}],"yearly":[{"year":2026,"foreignNet":-5,"institutionNet":42,"personalNet":-39,"days":59}],"cum1y":{"foreignNet":-5,"institutionNet":42,"personalNet":-39,"priceChangePct":50.1},"cum3y":{"foreignNet":-5,"institutionNet":42,"personalNet":-39,"priceChangePct":50.1},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:15:58.997Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/152100","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}