{"header":{"stockId":82952,"ticker":"229200","name":"KODEX 코스닥150","market":"KOSPI","sector":"기타","date":"2026-05-27","close":19465,"change":-530,"changePct":-2.65,"turnover":4956,"volume":25116723,"marketCap":44618,"listedShares":335600000,"high52":21698,"low52":10430,"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":-165,"institutionNet20":5599,"shortRatio":0.01,"loanAmount":2925,"turnover20Avg":5597},"prices":[{"date":"2025-11-14","close":15705},{"date":"2025-11-17","close":15800},{"date":"2025-11-18","close":15435},{"date":"2025-11-19","close":15225},{"date":"2025-11-20","close":15630},{"date":"2025-11-21","close":15085},{"date":"2025-11-24","close":14840},{"date":"2025-11-25","close":14775},{"date":"2025-11-26","close":15165},{"date":"2025-11-27","close":15200},{"date":"2025-11-28","close":15900},{"date":"2025-12-01","close":16135},{"date":"2025-12-02","close":16130},{"date":"2025-12-03","close":16110},{"date":"2025-12-04","close":15980},{"date":"2025-12-05","close":15720},{"date":"2025-12-08","close":15930},{"date":"2025-12-09","close":15945},{"date":"2025-12-10","close":16035},{"date":"2025-12-11","close":15900},{"date":"2025-12-12","close":15805},{"date":"2025-12-15","close":15790},{"date":"2025-12-16","close":15361},{"date":"2025-12-17","close":15306},{"date":"2025-12-18","close":15031},{"date":"2025-12-19","close":15246},{"date":"2025-12-22","close":15426},{"date":"2025-12-23","close":15331},{"date":"2025-12-24","close":15221},{"date":"2025-12-26","close":15361},{"date":"2025-12-29","close":15560},{"date":"2025-12-30","close":15411},{"date":"2026-01-02","close":15800},{"date":"2026-01-05","close":15975},{"date":"2026-01-06","close":16040},{"date":"2026-01-07","close":15890},{"date":"2026-01-08","close":15875},{"date":"2026-01-09","close":15895},{"date":"2026-01-12","close":15835},{"date":"2026-01-13","close":15850},{"date":"2026-01-14","close":15680},{"date":"2026-01-15","close":15820},{"date":"2026-01-16","close":15950},{"date":"2026-01-19","close":16110},{"date":"2026-01-20","close":16200},{"date":"2026-01-21","close":15421},{"date":"2026-01-22","close":15860},{"date":"2026-01-23","close":16549},{"date":"2026-01-26","close":18412},{"date":"2026-01-27","close":18881},{"date":"2026-01-28","close":20295},{"date":"2026-01-29","close":20889},{"date":"2026-01-30","close":20474},{"date":"2026-02-02","close":19271},{"date":"2026-02-03","close":20120},{"date":"2026-02-04","close":20015},{"date":"2026-02-05","close":19151},{"date":"2026-02-06","close":18507},{"date":"2026-02-09","close":19561},{"date":"2026-02-10","close":19086},{"date":"2026-02-11","close":19061},{"date":"2026-02-12","close":19321},{"date":"2026-02-13","close":18931},{"date":"2026-02-19","close":20320},{"date":"2026-02-20","close":20200},{"date":"2026-02-23","close":19940},{"date":"2026-02-24","close":20120},{"date":"2026-02-25","close":20135},{"date":"2026-02-26","close":20989},{"date":"2026-02-27","close":21074},{"date":"2026-03-03","close":19975},{"date":"2026-03-04","close":17039},{"date":"2026-03-05","close":19551},{"date":"2026-03-06","close":20504},{"date":"2026-03-09","close":19785},{"date":"2026-03-10","close":20055},{"date":"2026-03-11","close":19655},{"date":"2026-03-12","close":19750},{"date":"2026-03-13","close":19900},{"date":"2026-03-16","close":19615},{"date":"2026-03-17","close":19625},{"date":"2026-03-18","close":20180},{"date":"2026-03-19","close":19760},{"date":"2026-03-20","close":20065},{"date":"2026-03-23","close":18986},{"date":"2026-03-24","close":19386},{"date":"2026-03-25","close":20075},{"date":"2026-03-26","close":19725},{"date":"2026-03-27","close":19805},{"date":"2026-03-30","close":19196},{"date":"2026-03-31","close":18132},{"date":"2026-04-01","close":19196},{"date":"2026-04-02","close":18037},{"date":"2026-04-03","close":18057},{"date":"2026-04-06","close":17793},{"date":"2026-04-07","close":17723},{"date":"2026-04-08","close":18687},{"date":"2026-04-09","close":18392},{"date":"2026-04-10","close":18552},{"date":"2026-04-13","close":18517},{"date":"2026-04-14","close":18702},{"date":"2026-04-15","close":19391},{"date":"2026-04-16","close":19526},{"date":"2026-04-17","close":19526},{"date":"2026-04-20","close":19675},{"date":"2026-04-21","close":19875},{"date":"2026-04-22","close":19845},{"date":"2026-04-23","close":19690},{"date":"2026-04-24","close":20270},{"date":"2026-04-27","close":20644},{"date":"2026-04-28","close":20389},{"date":"2026-04-29","close":20490},{"date":"2026-04-30","close":19855},{"date":"2026-05-04","close":20175},{"date":"2026-05-06","close":20235},{"date":"2026-05-07","close":20050},{"date":"2026-05-08","close":20125},{"date":"2026-05-11","close":20060},{"date":"2026-05-12","close":19535},{"date":"2026-05-13","close":19540},{"date":"2026-05-14","close":19910},{"date":"2026-05-15","close":18975},{"date":"2026-05-18","close":18490},{"date":"2026-05-19","close":18140},{"date":"2026-05-20","close":17590},{"date":"2026-05-21","close":18595},{"date":"2026-05-22","close":19780},{"date":"2026-05-26","close":19995},{"date":"2026-05-27","close":19465},{"date":"2026-05-28","close":19120},{"date":"2026-05-29","close":18730},{"date":"2026-06-01","close":18410},{"date":"2026-06-02","close":17955},{"date":"2026-06-04","close":18570},{"date":"2026-06-05","close":17555},{"date":"2026-06-08","close":15790},{"date":"2026-06-09","close":16760},{"date":"2026-06-10","close":16560},{"date":"2026-06-11","close":17635},{"date":"2026-06-12","close":18015},{"date":"2026-06-15","close":18295},{"date":"2026-06-16","close":17760},{"date":"2026-06-17","close":18215},{"date":"2026-06-18","close":17650},{"date":"2026-06-19","close":16965},{"date":"2026-06-22","close":17380},{"date":"2026-06-23","close":15930},{"date":"2026-06-24","close":16310},{"date":"2026-06-25","close":15870},{"date":"2026-06-26","close":15260},{"date":"2026-06-29","close":16710},{"date":"2026-06-30","close":16565},{"date":"2026-07-01","close":16625},{"date":"2026-07-02","close":15480},{"date":"2026-07-03","close":15230},{"date":"2026-07-06","close":14730},{"date":"2026-07-07","close":14535},{"date":"2026-07-08","close":13565},{"date":"2026-07-09","close":13770},{"date":"2026-07-10","close":14420},{"date":"2026-07-13","close":13800},{"date":"2026-07-14","close":13410},{"date":"2026-07-15","close":14345},{"date":"2026-07-16","close":13580},{"date":"2026-07-20","close":12610},{"date":"2026-07-21","close":12650},{"date":"2026-07-22","close":12525},{"date":"2026-07-23","close":13400},{"date":"2026-07-24","close":12510},{"date":"2026-07-27","close":12950},{"date":"2026-07-28","close":11845},{"date":"2026-07-29","close":11125},{"date":"2026-07-30","close":10605},{"date":"2026-07-31","close":12100},{"date":"2026-08-03","close":12470},{"date":"2026-08-04","close":13330},{"date":"2026-08-05","close":13545},{"date":"2026-08-06","close":13580},{"date":"2026-08-07","close":13605},{"date":"2026-08-10","close":14780},{"date":"2026-08-11","close":14780},{"date":"2026-08-12","close":14705},{"date":"2026-08-13","close":14800},{"date":"2026-08-14","close":14830},{"date":"2026-08-18","close":14190},{"date":"2026-08-19","close":14230},{"date":"2026-08-20","close":14615},{"date":"2026-08-21","close":13810},{"date":"2026-08-24","close":14075},{"date":"2026-08-25","close":14300},{"date":"2026-08-26","close":14200},{"date":"2026-08-27","close":14500},{"date":"2026-08-28","close":14475},{"date":"2026-08-31","close":14370},{"date":"2026-09-01","close":13950},{"date":"2026-09-02","close":13620},{"date":"2026-09-03","close":13295},{"date":"2026-09-04","close":13820}],"flows":[{"date":"2026-05-27","close":19465,"changePct":-2.65,"foreignNet":36,"institutionNet":336,"personalNet":-360,"programNet":0},{"date":"2026-05-26","close":19995,"changePct":1.09,"foreignNet":-10,"institutionNet":-280,"personalNet":259,"programNet":0},{"date":"2026-05-22","close":19780,"changePct":6.37,"foreignNet":56,"institutionNet":-133,"personalNet":103,"programNet":0},{"date":"2026-05-21","close":18595,"changePct":5.71,"foreignNet":-147,"institutionNet":506,"personalNet":-351,"programNet":0},{"date":"2026-05-20","close":17590,"changePct":-3.03,"foreignNet":71,"institutionNet":-13,"personalNet":-55,"programNet":0},{"date":"2026-05-19","close":18140,"changePct":-1.89,"foreignNet":24,"institutionNet":17,"personalNet":-43,"programNet":0},{"date":"2026-05-18","close":18490,"changePct":-2.56,"foreignNet":-173,"institutionNet":251,"personalNet":-25,"programNet":0},{"date":"2026-05-15","close":18975,"changePct":-4.7,"foreignNet":124,"institutionNet":-194,"personalNet":98,"programNet":0},{"date":"2026-05-14","close":19910,"changePct":1.89,"foreignNet":-98,"institutionNet":585,"personalNet":-450,"programNet":0},{"date":"2026-05-13","close":19540,"changePct":0.03,"foreignNet":-12,"institutionNet":449,"personalNet":-417,"programNet":0},{"date":"2026-05-12","close":19535,"changePct":-2.62,"foreignNet":2,"institutionNet":310,"personalNet":-302,"programNet":0},{"date":"2026-05-11","close":20060,"changePct":-0.32,"foreignNet":32,"institutionNet":750,"personalNet":-681,"programNet":0},{"date":"2026-05-08","close":20125,"changePct":0.37,"foreignNet":-10,"institutionNet":365,"personalNet":-334,"programNet":0},{"date":"2026-05-07","close":20050,"changePct":-0.91,"foreignNet":24,"institutionNet":141,"personalNet":-157,"programNet":0},{"date":"2026-05-06","close":20235,"changePct":0.3,"foreignNet":-22,"institutionNet":456,"personalNet":-419,"programNet":0},{"date":"2026-05-04","close":20175,"changePct":1.61,"foreignNet":-40,"institutionNet":705,"personalNet":-652,"programNet":0},{"date":"2026-04-30","close":19855,"changePct":-3.1,"foreignNet":73,"institutionNet":-24,"personalNet":-26,"programNet":0},{"date":"2026-04-29","close":20490,"changePct":0.49,"foreignNet":-68,"institutionNet":328,"personalNet":-238,"programNet":0},{"date":"2026-04-28","close":20389,"changePct":-1.23,"foreignNet":-42,"institutionNet":750,"personalNet":-675,"programNet":0},{"date":"2026-04-27","close":20644,"changePct":1.85,"foreignNet":15,"institutionNet":294,"personalNet":-302,"programNet":0}],"shortSale":[{"date":"2026-02-26","ratio":0.02,"value":2},{"date":"2026-02-27","ratio":0.05,"value":6},{"date":"2026-03-03","ratio":0.01,"value":2},{"date":"2026-03-04","ratio":0.15,"value":35},{"date":"2026-03-05","ratio":0.11,"value":27},{"date":"2026-03-06","ratio":0.29,"value":37},{"date":"2026-03-09","ratio":0.32,"value":43},{"date":"2026-03-10","ratio":0.04,"value":4},{"date":"2026-03-11","ratio":0.3,"value":27},{"date":"2026-03-12","ratio":0.1,"value":6},{"date":"2026-03-13","ratio":0.2,"value":10},{"date":"2026-03-16","ratio":0.17,"value":9},{"date":"2026-03-17","ratio":0.6,"value":27},{"date":"2026-03-18","ratio":0.13,"value":7},{"date":"2026-03-19","ratio":0.3,"value":14},{"date":"2026-03-20","ratio":0.04,"value":2},{"date":"2026-03-23","ratio":0,"value":0},{"date":"2026-03-24","ratio":0.1,"value":6},{"date":"2026-03-25","ratio":0.05,"value":3},{"date":"2026-03-26","ratio":0.02,"value":2},{"date":"2026-03-27","ratio":0.07,"value":3},{"date":"2026-03-30","ratio":0.39,"value":17},{"date":"2026-03-31","ratio":0.07,"value":5},{"date":"2026-04-01","ratio":0.19,"value":14},{"date":"2026-04-02","ratio":0.95,"value":76},{"date":"2026-04-03","ratio":2.03,"value":92},{"date":"2026-04-06","ratio":1.41,"value":51},{"date":"2026-04-07","ratio":1.49,"value":46},{"date":"2026-04-08","ratio":1.08,"value":42},{"date":"2026-04-09","ratio":0.38,"value":16},{"date":"2026-04-10","ratio":9.75,"value":299},{"date":"2026-04-13","ratio":0.34,"value":11},{"date":"2026-04-14","ratio":0.56,"value":15},{"date":"2026-04-15","ratio":0.09,"value":4},{"date":"2026-04-16","ratio":0.06,"value":2},{"date":"2026-04-17","ratio":5.01,"value":154},{"date":"2026-04-20","ratio":0.07,"value":3},{"date":"2026-04-21","ratio":1.36,"value":50},{"date":"2026-04-22","ratio":0.06,"value":3},{"date":"2026-04-23","ratio":0.63,"value":32},{"date":"2026-04-24","ratio":0.69,"value":34},{"date":"2026-04-27","ratio":0.08,"value":6},{"date":"2026-04-28","ratio":0,"value":0},{"date":"2026-04-29","ratio":0.19,"value":8},{"date":"2026-04-30","ratio":0.15,"value":7},{"date":"2026-05-04","ratio":0.02,"value":0},{"date":"2026-05-06","ratio":0.19,"value":11},{"date":"2026-05-07","ratio":0.75,"value":40},{"date":"2026-05-08","ratio":1.83,"value":74},{"date":"2026-05-11","ratio":0.16,"value":11},{"date":"2026-05-12","ratio":0.07,"value":6},{"date":"2026-05-13","ratio":1.08,"value":67},{"date":"2026-05-14","ratio":0.09,"value":4},{"date":"2026-05-15","ratio":0.02,"value":1},{"date":"2026-05-18","ratio":0.64,"value":40},{"date":"2026-05-19","ratio":0.3,"value":13},{"date":"2026-05-20","ratio":0.36,"value":21},{"date":"2026-05-21","ratio":1.81,"value":71},{"date":"2026-05-22","ratio":0.09,"value":6},{"date":"2026-05-26","ratio":0.01,"value":1}],"loan":[{"date":"2026-02-27","remainingAmount":1746,"remainingQty":8276924,"qtyChange":11838},{"date":"2026-03-03","remainingAmount":1655,"remainingQty":8274173,"qtyChange":-2751},{"date":"2026-03-04","remainingAmount":1422,"remainingQty":8336315,"qtyChange":62142},{"date":"2026-03-05","remainingAmount":1783,"remainingQty":9107206,"qtyChange":770891},{"date":"2026-03-06","remainingAmount":1824,"remainingQty":8886035,"qtyChange":-221171},{"date":"2026-03-09","remainingAmount":1574,"remainingQty":7947833,"qtyChange":-938202},{"date":"2026-03-10","remainingAmount":1609,"remainingQty":8012175,"qtyChange":64342},{"date":"2026-03-11","remainingAmount":1602,"remainingQty":8138232,"qtyChange":126057},{"date":"2026-03-12","remainingAmount":1588,"remainingQty":8028031,"qtyChange":-110201},{"date":"2026-03-13","remainingAmount":1605,"remainingQty":8057674,"qtyChange":29643},{"date":"2026-03-16","remainingAmount":1597,"remainingQty":8130595,"qtyChange":72921},{"date":"2026-03-17","remainingAmount":1710,"remainingQty":8704623,"qtyChange":574028},{"date":"2026-03-18","remainingAmount":1854,"remainingQty":9177331,"qtyChange":472708},{"date":"2026-03-19","remainingAmount":948,"remainingQty":4790361,"qtyChange":-4386970},{"date":"2026-03-20","remainingAmount":1930,"remainingQty":9605524,"qtyChange":4815163},{"date":"2026-03-23","remainingAmount":1723,"remainingQty":9061200,"qtyChange":-544324},{"date":"2026-03-24","remainingAmount":1714,"remainingQty":8827958,"qtyChange":-233242},{"date":"2026-03-25","remainingAmount":1754,"remainingQty":8726223,"qtyChange":-101735},{"date":"2026-03-26","remainingAmount":1711,"remainingQty":8662680,"qtyChange":-63543},{"date":"2026-03-27","remainingAmount":1789,"remainingQty":9021076,"qtyChange":358396},{"date":"2026-03-30","remainingAmount":1750,"remainingQty":9106254,"qtyChange":85178},{"date":"2026-03-31","remainingAmount":1629,"remainingQty":8974328,"qtyChange":-131926},{"date":"2026-04-01","remainingAmount":1618,"remainingQty":8416045,"qtyChange":-558283},{"date":"2026-04-02","remainingAmount":1583,"remainingQty":8765404,"qtyChange":349359},{"date":"2026-04-03","remainingAmount":1741,"remainingQty":9627573,"qtyChange":862169},{"date":"2026-04-06","remainingAmount":1771,"remainingQty":9938316,"qtyChange":310743},{"date":"2026-04-07","remainingAmount":1779,"remainingQty":10024321,"qtyChange":86005},{"date":"2026-04-08","remainingAmount":1907,"remainingQty":10191756,"qtyChange":167435},{"date":"2026-04-09","remainingAmount":1876,"remainingQty":10184843,"qtyChange":-6913},{"date":"2026-04-10","remainingAmount":2034,"remainingQty":10949060,"qtyChange":764217},{"date":"2026-04-13","remainingAmount":2189,"remainingQty":11806486,"qtyChange":857426},{"date":"2026-04-14","remainingAmount":2243,"remainingQty":11978297,"qtyChange":171811},{"date":"2026-04-15","remainingAmount":2300,"remainingQty":11844722,"qtyChange":-133575},{"date":"2026-04-16","remainingAmount":2293,"remainingQty":11726905,"qtyChange":-117817},{"date":"2026-04-17","remainingAmount":2479,"remainingQty":12679210,"qtyChange":952305},{"date":"2026-04-20","remainingAmount":3359,"remainingQty":17051208,"qtyChange":4371998},{"date":"2026-04-21","remainingAmount":3699,"remainingQty":18590422,"qtyChange":1539214},{"date":"2026-04-22","remainingAmount":3576,"remainingQty":17996655,"qtyChange":-593767},{"date":"2026-04-23","remainingAmount":3636,"remainingQty":18440988,"qtyChange":444333},{"date":"2026-04-24","remainingAmount":3667,"remainingQty":18070224,"qtyChange":-370764},{"date":"2026-04-27","remainingAmount":3691,"remainingQty":17858478,"qtyChange":-211746},{"date":"2026-04-28","remainingAmount":3561,"remainingQty":17441097,"qtyChange":-417381},{"date":"2026-04-29","remainingAmount":2324,"remainingQty":11342426,"qtyChange":-6098671},{"date":"2026-04-30","remainingAmount":2227,"remainingQty":11218195,"qtyChange":-124231},{"date":"2026-05-04","remainingAmount":2510,"remainingQty":12441654,"qtyChange":1223459},{"date":"2026-05-06","remainingAmount":3496,"remainingQty":17279043,"qtyChange":4837389},{"date":"2026-05-07","remainingAmount":3350,"remainingQty":16707303,"qtyChange":-571740},{"date":"2026-05-08","remainingAmount":3209,"remainingQty":15943754,"qtyChange":-763549},{"date":"2026-05-11","remainingAmount":3278,"remainingQty":16339159,"qtyChange":395405},{"date":"2026-05-12","remainingAmount":3126,"remainingQty":16002926,"qtyChange":-336233},{"date":"2026-05-13","remainingAmount":2958,"remainingQty":15136926,"qtyChange":-866000},{"date":"2026-05-14","remainingAmount":3007,"remainingQty":15101570,"qtyChange":-35356},{"date":"2026-05-15","remainingAmount":1947,"remainingQty":10258462,"qtyChange":-4843108},{"date":"2026-05-18","remainingAmount":1929,"remainingQty":10430389,"qtyChange":171927},{"date":"2026-05-19","remainingAmount":1961,"remainingQty":10812498,"qtyChange":382109},{"date":"2026-05-20","remainingAmount":2713,"remainingQty":15425436,"qtyChange":4612938},{"date":"2026-05-21","remainingAmount":2816,"remainingQty":15146309,"qtyChange":-279127},{"date":"2026-05-22","remainingAmount":3011,"remainingQty":15221246,"qtyChange":74937},{"date":"2026-05-26","remainingAmount":3023,"remainingQty":15120014,"qtyChange":-101232},{"date":"2026-05-27","remainingAmount":2925,"remainingQty":15028033,"qtyChange":-91981}],"financials":[],"streak":{"foreign":1,"institution":1},"longTerm":{"from":"2026-03-03","to":"2026-05-27","monthly":[{"month":"2026-03","foreignNet":-247,"institutionNet":2522,"personalNet":-2218,"close":18132,"cumForeign":-247,"cumInstitution":2522},{"month":"2026-04","foreignNet":30,"institutionNet":6123,"personalNet":-5717,"close":19855,"cumForeign":-217,"cumInstitution":8645},{"month":"2026-05","foreignNet":-144,"institutionNet":4250,"personalNet":-3787,"close":19465,"cumForeign":-361,"cumInstitution":12895}],"yearly":[{"year":2026,"foreignNet":-361,"institutionNet":12895,"personalNet":-11722,"days":59}],"cum1y":{"foreignNet":-361,"institutionNet":12895,"personalNet":-11722,"priceChangePct":-2.7},"cum3y":{"foreignNet":-361,"institutionNet":12895,"personalNet":-11722,"priceChangePct":-2.7},"shortMonthly":[{"month":"2025-11","avgRatio":2.47,"maxRatio":3.07,"loanAmount":321},{"month":"2025-12","avgRatio":0.98,"maxRatio":3.28,"loanAmount":771},{"month":"2026-01","avgRatio":0.52,"maxRatio":2.06,"loanAmount":569},{"month":"2026-02","avgRatio":0.16,"maxRatio":0.97,"loanAmount":1746},{"month":"2026-03","avgRatio":0.16,"maxRatio":0.6,"loanAmount":1629},{"month":"2026-04","avgRatio":1.21,"maxRatio":9.75,"loanAmount":2227},{"month":"2026-05","avgRatio":0.49,"maxRatio":1.83,"loanAmount":2925}],"shortAvg1y":0.64,"shortMax1y":{"date":"2026-04-10","ratio":9.75}},"generatedAt":"2026-09-06T16:14:15.344Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/229200","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}