{"header":{"stockId":82941,"ticker":"226490","name":"KODEX 코스피","market":"KOSPI","sector":"기타","date":"2026-05-27","close":84890,"change":1890,"changePct":2.28,"turnover":381,"volume":445097,"marketCap":13879,"listedShares":20600000,"high52":96148,"low52":39330,"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":-23,"institutionNet20":78,"shortRatio":0.04,"loanAmount":1,"turnover20Avg":436},"prices":[{"date":"2025-11-14","close":41130},{"date":"2025-11-17","close":41880},{"date":"2025-11-18","close":40475},{"date":"2025-11-19","close":40295},{"date":"2025-11-20","close":41070},{"date":"2025-11-21","close":39510},{"date":"2025-11-24","close":39510},{"date":"2025-11-25","close":39485},{"date":"2025-11-26","close":40580},{"date":"2025-11-27","close":40865},{"date":"2025-11-28","close":40375},{"date":"2025-12-01","close":40260},{"date":"2025-12-02","close":40677},{"date":"2025-12-03","close":41174},{"date":"2025-12-04","close":41084},{"date":"2025-12-05","close":41730},{"date":"2025-12-08","close":42311},{"date":"2025-12-09","close":42227},{"date":"2025-12-10","close":42172},{"date":"2025-12-11","close":41899},{"date":"2025-12-12","close":42455},{"date":"2025-12-15","close":41775},{"date":"2025-12-16","close":40836},{"date":"2025-12-17","close":41417},{"date":"2025-12-18","close":40762},{"date":"2025-12-19","close":41035},{"date":"2025-12-22","close":41780},{"date":"2025-12-23","close":41899},{"date":"2025-12-24","close":41844},{"date":"2025-12-26","close":42132},{"date":"2025-12-29","close":43011},{"date":"2025-12-30","close":43076},{"date":"2026-01-02","close":44049},{"date":"2026-01-05","close":45470},{"date":"2026-01-06","close":46155},{"date":"2026-01-07","close":46507},{"date":"2026-01-08","close":46527},{"date":"2026-01-09","close":46855},{"date":"2026-01-12","close":47247},{"date":"2026-01-13","close":47973},{"date":"2026-01-14","close":48231},{"date":"2026-01-15","close":48971},{"date":"2026-01-16","close":49452},{"date":"2026-01-19","close":50143},{"date":"2026-01-20","close":49949},{"date":"2026-01-21","close":50098},{"date":"2026-01-22","close":50485},{"date":"2026-01-23","close":50992},{"date":"2026-01-26","close":50515},{"date":"2026-01-27","close":51891},{"date":"2026-01-28","close":52805},{"date":"2026-01-29","close":53396},{"date":"2026-01-30","close":53465},{"date":"2026-02-02","close":50659},{"date":"2026-02-03","close":54046},{"date":"2026-02-04","close":54920},{"date":"2026-02-05","close":52824},{"date":"2026-02-06","close":52025},{"date":"2026-02-09","close":54111},{"date":"2026-02-10","close":54235},{"date":"2026-02-11","close":54632},{"date":"2026-02-12","close":56286},{"date":"2026-02-13","close":56331},{"date":"2026-02-19","close":58029},{"date":"2026-02-20","close":59216},{"date":"2026-02-23","close":59712},{"date":"2026-02-24","close":60964},{"date":"2026-02-25","close":62295},{"date":"2026-02-26","close":64619},{"date":"2026-02-27","close":64162},{"date":"2026-03-03","close":59469},{"date":"2026-03-04","close":52094},{"date":"2026-03-05","close":57532},{"date":"2026-03-06","close":57177},{"date":"2026-03-09","close":53546},{"date":"2026-03-10","close":56558},{"date":"2026-03-11","close":57360},{"date":"2026-03-12","close":56949},{"date":"2026-03-13","close":56023},{"date":"2026-03-16","close":56726},{"date":"2026-03-17","close":57593},{"date":"2026-03-18","close":60481},{"date":"2026-03-19","close":58950},{"date":"2026-03-20","close":59079},{"date":"2026-03-23","close":55399},{"date":"2026-03-24","close":56865},{"date":"2026-03-25","close":57692},{"date":"2026-03-26","close":55924},{"date":"2026-03-27","close":55527},{"date":"2026-03-30","close":53992},{"date":"2026-03-31","close":51773},{"date":"2026-04-01","close":56166},{"date":"2026-04-02","close":53868},{"date":"2026-04-03","close":55176},{"date":"2026-04-06","close":55612},{"date":"2026-04-07","close":56216},{"date":"2026-04-08","close":60228},{"date":"2026-04-09","close":59104},{"date":"2026-04-10","close":59956},{"date":"2026-04-13","close":59381},{"date":"2026-04-14","close":61377},{"date":"2026-04-15","close":62457},{"date":"2026-04-16","close":63631},{"date":"2026-04-17","close":63552},{"date":"2026-04-20","close":63750},{"date":"2026-04-21","close":65444},{"date":"2026-04-22","close":65682},{"date":"2026-04-23","close":66014},{"date":"2026-04-24","close":66266},{"date":"2026-04-27","close":67564},{"date":"2026-04-28","close":68045},{"date":"2026-04-29","close":68489},{"date":"2026-04-30","close":67636},{"date":"2026-05-04","close":70892},{"date":"2026-05-06","close":75705},{"date":"2026-05-07","close":76553},{"date":"2026-05-08","close":76947},{"date":"2026-05-11","close":80094},{"date":"2026-05-12","close":78533},{"date":"2026-05-13","close":80538},{"date":"2026-05-14","close":81390},{"date":"2026-05-15","close":77156},{"date":"2026-05-18","close":77166},{"date":"2026-05-19","close":74797},{"date":"2026-05-20","close":74139},{"date":"2026-05-21","close":79879},{"date":"2026-05-22","close":80298},{"date":"2026-05-26","close":82787},{"date":"2026-05-27","close":84672},{"date":"2026-05-28","close":84084},{"date":"2026-05-29","close":86662},{"date":"2026-06-01","close":90462},{"date":"2026-06-02","close":90377},{"date":"2026-06-04","close":89001},{"date":"2026-06-05","close":84019},{"date":"2026-06-08","close":76942},{"date":"2026-06-09","close":83096},{"date":"2026-06-10","close":79376},{"date":"2026-06-11","close":79685},{"date":"2026-06-12","close":83799},{"date":"2026-06-15","close":87440},{"date":"2026-06-16","close":89270},{"date":"2026-06-17","close":90816},{"date":"2026-06-18","close":93210},{"date":"2026-06-19","close":92961},{"date":"2026-06-22","close":93410},{"date":"2026-06-23","close":84822},{"date":"2026-06-24","close":87774},{"date":"2026-06-25","close":92008},{"date":"2026-06-26","close":86198},{"date":"2026-06-29","close":86198},{"date":"2026-06-30","close":87360},{"date":"2026-07-01","close":84727},{"date":"2026-07-02","close":79081},{"date":"2026-07-03","close":83425},{"date":"2026-07-06","close":82892},{"date":"2026-07-07","close":78862},{"date":"2026-07-08","close":74688},{"date":"2026-07-09","close":75501},{"date":"2026-07-10","close":76678},{"date":"2026-07-13","close":69920},{"date":"2026-07-14","close":70638},{"date":"2026-07-15","close":75007},{"date":"2026-07-16","close":70104},{"date":"2026-07-20","close":67257},{"date":"2026-07-21","close":69311},{"date":"2026-07-22","close":69641},{"date":"2026-07-23","close":72852},{"date":"2026-07-24","close":68987},{"date":"2026-07-27","close":69606},{"date":"2026-07-28","close":62843},{"date":"2026-07-29","close":58404},{"date":"2026-07-30","close":57455},{"date":"2026-07-31","close":67850},{"date":"2026-08-03","close":64095},{"date":"2026-08-04","close":65225},{"date":"2026-08-05","close":68060},{"date":"2026-08-06","close":64445},{"date":"2026-08-07","close":64285},{"date":"2026-08-10","close":64630},{"date":"2026-08-11","close":64845},{"date":"2026-08-12","close":67490},{"date":"2026-08-13","close":69830},{"date":"2026-08-14","close":71560},{"date":"2026-08-18","close":70435},{"date":"2026-08-19","close":66325},{"date":"2026-08-20","close":70485},{"date":"2026-08-21","close":70890},{"date":"2026-08-24","close":68940},{"date":"2026-08-25","close":69330},{"date":"2026-08-26","close":69900},{"date":"2026-08-27","close":70750},{"date":"2026-08-28","close":69810},{"date":"2026-08-31","close":69925},{"date":"2026-09-01","close":70125},{"date":"2026-09-02","close":67120},{"date":"2026-09-03","close":67375},{"date":"2026-09-04","close":68695}],"flows":[{"date":"2026-05-27","close":84890,"changePct":2.28,"foreignNet":-1,"institutionNet":26,"personalNet":-15,"programNet":0},{"date":"2026-05-26","close":83000,"changePct":3.1,"foreignNet":-17,"institutionNet":55,"personalNet":-26,"programNet":0},{"date":"2026-05-22","close":80505,"changePct":0.52,"foreignNet":-17,"institutionNet":54,"personalNet":-22,"programNet":0},{"date":"2026-05-21","close":80085,"changePct":7.74,"foreignNet":24,"institutionNet":-49,"personalNet":-24,"programNet":0},{"date":"2026-05-20","close":74330,"changePct":-0.88,"foreignNet":-23,"institutionNet":38,"personalNet":-15,"programNet":0},{"date":"2026-05-19","close":74990,"changePct":-3.07,"foreignNet":27,"institutionNet":-32,"personalNet":0,"programNet":0},{"date":"2026-05-18","close":77365,"changePct":0.01,"foreignNet":-3,"institutionNet":9,"personalNet":-9,"programNet":0},{"date":"2026-05-15","close":77355,"changePct":-5.2,"foreignNet":-17,"institutionNet":-23,"personalNet":42,"programNet":0},{"date":"2026-05-14","close":81600,"changePct":1.06,"foreignNet":10,"institutionNet":-3,"personalNet":-1,"programNet":0},{"date":"2026-05-13","close":80745,"changePct":2.55,"foreignNet":6,"institutionNet":5,"personalNet":-14,"programNet":0},{"date":"2026-05-12","close":78735,"changePct":-1.95,"foreignNet":2,"institutionNet":-35,"personalNet":33,"programNet":0},{"date":"2026-05-11","close":80300,"changePct":4.09,"foreignNet":-1,"institutionNet":-9,"personalNet":12,"programNet":0},{"date":"2026-05-08","close":77145,"changePct":0.51,"foreignNet":-5,"institutionNet":1,"personalNet":6,"programNet":0},{"date":"2026-05-07","close":76750,"changePct":1.12,"foreignNet":1,"institutionNet":-1,"personalNet":8,"programNet":0},{"date":"2026-05-06","close":75900,"changePct":6.79,"foreignNet":-16,"institutionNet":45,"personalNet":-12,"programNet":0},{"date":"2026-05-04","close":71075,"changePct":4.81,"foreignNet":1,"institutionNet":32,"personalNet":-32,"programNet":0},{"date":"2026-04-30","close":67810,"changePct":-1.25,"foreignNet":-3,"institutionNet":-9,"personalNet":0,"programNet":0},{"date":"2026-04-29","close":68665,"changePct":0.65,"foreignNet":2,"institutionNet":-8,"personalNet":5,"programNet":0},{"date":"2026-04-28","close":68220,"changePct":0.71,"foreignNet":4,"institutionNet":-18,"personalNet":19,"programNet":0},{"date":"2026-04-27","close":67738,"changePct":1.96,"foreignNet":3,"institutionNet":0,"personalNet":1,"programNet":0}],"shortSale":[{"date":"2025-12-03","ratio":0.76,"value":1},{"date":"2026-01-27","ratio":0.13,"value":0},{"date":"2026-01-30","ratio":0.03,"value":0},{"date":"2026-02-03","ratio":0.1,"value":0},{"date":"2026-02-11","ratio":0.4,"value":0},{"date":"2026-03-04","ratio":0.07,"value":1},{"date":"2026-03-05","ratio":0.13,"value":1},{"date":"2026-03-10","ratio":0.05,"value":0},{"date":"2026-03-17","ratio":0.26,"value":1},{"date":"2026-03-18","ratio":0,"value":0},{"date":"2026-04-08","ratio":0.07,"value":0},{"date":"2026-05-11","ratio":0.23,"value":1},{"date":"2026-05-26","ratio":0.04,"value":0}],"loan":[{"date":"2026-02-26","remainingAmount":0,"remainingQty":606,"qtyChange":0},{"date":"2026-02-27","remainingAmount":0,"remainingQty":606,"qtyChange":0},{"date":"2026-03-03","remainingAmount":0,"remainingQty":606,"qtyChange":0},{"date":"2026-03-04","remainingAmount":0,"remainingQty":606,"qtyChange":0},{"date":"2026-03-05","remainingAmount":0,"remainingQty":606,"qtyChange":0},{"date":"2026-03-06","remainingAmount":0,"remainingQty":606,"qtyChange":0},{"date":"2026-03-09","remainingAmount":0,"remainingQty":606,"qtyChange":0},{"date":"2026-03-10","remainingAmount":1,"remainingQty":892,"qtyChange":286},{"date":"2026-03-11","remainingAmount":1,"remainingQty":892,"qtyChange":0},{"date":"2026-03-12","remainingAmount":1,"remainingQty":892,"qtyChange":0},{"date":"2026-03-13","remainingAmount":1,"remainingQty":892,"qtyChange":0},{"date":"2026-03-16","remainingAmount":1,"remainingQty":892,"qtyChange":0},{"date":"2026-03-17","remainingAmount":1,"remainingQty":1752,"qtyChange":860},{"date":"2026-03-18","remainingAmount":1,"remainingQty":1767,"qtyChange":15},{"date":"2026-03-19","remainingAmount":1,"remainingQty":1767,"qtyChange":0},{"date":"2026-03-20","remainingAmount":1,"remainingQty":1752,"qtyChange":-15},{"date":"2026-03-23","remainingAmount":1,"remainingQty":1752,"qtyChange":0},{"date":"2026-03-24","remainingAmount":1,"remainingQty":1752,"qtyChange":0},{"date":"2026-03-25","remainingAmount":1,"remainingQty":1752,"qtyChange":0},{"date":"2026-03-26","remainingAmount":1,"remainingQty":1752,"qtyChange":0},{"date":"2026-03-27","remainingAmount":1,"remainingQty":1752,"qtyChange":0},{"date":"2026-03-30","remainingAmount":1,"remainingQty":1752,"qtyChange":0},{"date":"2026-03-31","remainingAmount":1,"remainingQty":1752,"qtyChange":0},{"date":"2026-04-01","remainingAmount":1,"remainingQty":1752,"qtyChange":0},{"date":"2026-04-02","remainingAmount":1,"remainingQty":1752,"qtyChange":0},{"date":"2026-04-03","remainingAmount":1,"remainingQty":1752,"qtyChange":0},{"date":"2026-04-06","remainingAmount":1,"remainingQty":1752,"qtyChange":0},{"date":"2026-04-07","remainingAmount":1,"remainingQty":1752,"qtyChange":0},{"date":"2026-04-08","remainingAmount":1,"remainingQty":2257,"qtyChange":505},{"date":"2026-04-09","remainingAmount":1,"remainingQty":2257,"qtyChange":0},{"date":"2026-04-10","remainingAmount":1,"remainingQty":2257,"qtyChange":0},{"date":"2026-04-13","remainingAmount":1,"remainingQty":2257,"qtyChange":0},{"date":"2026-04-14","remainingAmount":1,"remainingQty":2257,"qtyChange":0},{"date":"2026-04-15","remainingAmount":1,"remainingQty":2257,"qtyChange":0},{"date":"2026-04-16","remainingAmount":1,"remainingQty":2257,"qtyChange":0},{"date":"2026-04-17","remainingAmount":1,"remainingQty":2257,"qtyChange":0},{"date":"2026-04-20","remainingAmount":0,"remainingQty":0,"qtyChange":-2257},{"date":"2026-04-21","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-22","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-23","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-24","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-27","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-28","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-29","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-30","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-05-04","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-05-06","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-05-07","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-05-08","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-05-11","remainingAmount":1,"remainingQty":900,"qtyChange":900},{"date":"2026-05-12","remainingAmount":1,"remainingQty":900,"qtyChange":0},{"date":"2026-05-13","remainingAmount":1,"remainingQty":900,"qtyChange":0},{"date":"2026-05-14","remainingAmount":1,"remainingQty":900,"qtyChange":0},{"date":"2026-05-15","remainingAmount":1,"remainingQty":900,"qtyChange":0},{"date":"2026-05-18","remainingAmount":1,"remainingQty":900,"qtyChange":0},{"date":"2026-05-19","remainingAmount":1,"remainingQty":900,"qtyChange":0},{"date":"2026-05-20","remainingAmount":1,"remainingQty":900,"qtyChange":0},{"date":"2026-05-21","remainingAmount":1,"remainingQty":900,"qtyChange":0},{"date":"2026-05-22","remainingAmount":1,"remainingQty":900,"qtyChange":0},{"date":"2026-05-26","remainingAmount":1,"remainingQty":1170,"qtyChange":270}],"financials":[],"streak":{"foreign":0,"institution":3},"longTerm":{"from":"2026-03-03","to":"2026-05-27","monthly":[{"month":"2026-03","foreignNet":7,"institutionNet":-100,"personalNet":96,"close":51906,"cumForeign":7,"cumInstitution":-100},{"month":"2026-04","foreignNet":9,"institutionNet":171,"personalNet":-181,"close":67810,"cumForeign":16,"cumInstitution":71},{"month":"2026-05","foreignNet":-31,"institutionNet":113,"personalNet":-68,"close":84890,"cumForeign":-15,"cumInstitution":184}],"yearly":[{"year":2026,"foreignNet":-15,"institutionNet":184,"personalNet":-153,"days":59}],"cum1y":{"foreignNet":-15,"institutionNet":184,"personalNet":-153,"priceChangePct":41.8},"cum3y":{"foreignNet":-15,"institutionNet":184,"personalNet":-153,"priceChangePct":41.8},"shortMonthly":[{"month":"2025-12","avgRatio":0.76,"maxRatio":0.76,"loanAmount":1},{"month":"2026-01","avgRatio":0.08,"maxRatio":0.13,"loanAmount":1},{"month":"2026-02","avgRatio":0.25,"maxRatio":0.4,"loanAmount":0},{"month":"2026-03","avgRatio":0.1,"maxRatio":0.26,"loanAmount":1},{"month":"2026-04","avgRatio":0.07,"maxRatio":0.07,"loanAmount":0},{"month":"2026-05","avgRatio":0.14,"maxRatio":0.23,"loanAmount":1}],"shortAvg1y":0.17,"shortMax1y":{"date":"2025-12-03","ratio":0.76}},"generatedAt":"2026-09-06T16:14:43.473Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/226490","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}