{"header":{"stockId":82957,"ticker":"233740","name":"KODEX 코스닥150레버리지","market":"KOSPI","sector":"기타","date":"2026-05-27","close":15660,"change":-835,"changePct":-5.06,"turnover":9336,"volume":57690029,"marketCap":31355,"listedShares":504100000,"high52":21750,"low52":3985,"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":-151,"institutionNet20":2225,"shortRatio":null,"loanAmount":0,"turnover20Avg":7150},"prices":[{"date":"2025-11-14","close":11995},{"date":"2025-11-17","close":12130},{"date":"2025-11-18","close":11575},{"date":"2025-11-19","close":11250},{"date":"2025-11-20","close":11850},{"date":"2025-11-21","close":11025},{"date":"2025-11-24","close":10650},{"date":"2025-11-25","close":10565},{"date":"2025-11-26","close":11135},{"date":"2025-11-27","close":11160},{"date":"2025-11-28","close":12185},{"date":"2025-12-01","close":12590},{"date":"2025-12-02","close":12595},{"date":"2025-12-03","close":12555},{"date":"2025-12-04","close":12385},{"date":"2025-12-05","close":11975},{"date":"2025-12-08","close":12255},{"date":"2025-12-09","close":12290},{"date":"2025-12-10","close":12410},{"date":"2025-12-11","close":12195},{"date":"2025-12-12","close":12080},{"date":"2025-12-15","close":12040},{"date":"2025-12-16","close":11395},{"date":"2025-12-17","close":11285},{"date":"2025-12-18","close":10915},{"date":"2025-12-19","close":11245},{"date":"2025-12-22","close":11520},{"date":"2025-12-23","close":11345},{"date":"2025-12-24","close":11265},{"date":"2025-12-26","close":11425},{"date":"2025-12-29","close":11680},{"date":"2025-12-30","close":11455},{"date":"2026-01-02","close":12000},{"date":"2026-01-05","close":12260},{"date":"2026-01-06","close":12340},{"date":"2026-01-07","close":12115},{"date":"2026-01-08","close":12095},{"date":"2026-01-09","close":12115},{"date":"2026-01-12","close":12010},{"date":"2026-01-13","close":12040},{"date":"2026-01-14","close":11800},{"date":"2026-01-15","close":11990},{"date":"2026-01-16","close":12240},{"date":"2026-01-19","close":12470},{"date":"2026-01-20","close":12575},{"date":"2026-01-21","close":11420},{"date":"2026-01-22","close":12040},{"date":"2026-01-23","close":13115},{"date":"2026-01-26","close":16125},{"date":"2026-01-27","close":16955},{"date":"2026-01-28","close":19445},{"date":"2026-01-29","close":20680},{"date":"2026-01-30","close":19720},{"date":"2026-02-02","close":17460},{"date":"2026-02-03","close":18995},{"date":"2026-02-04","close":18765},{"date":"2026-02-05","close":17110},{"date":"2026-02-06","close":16000},{"date":"2026-02-09","close":17820},{"date":"2026-02-10","close":16945},{"date":"2026-02-11","close":16900},{"date":"2026-02-12","close":17410},{"date":"2026-02-13","close":16660},{"date":"2026-02-19","close":19125},{"date":"2026-02-20","close":18890},{"date":"2026-02-23","close":18380},{"date":"2026-02-24","close":18715},{"date":"2026-02-25","close":18755},{"date":"2026-02-26","close":20305},{"date":"2026-02-27","close":20455},{"date":"2026-03-03","close":18400},{"date":"2026-03-04","close":13300},{"date":"2026-03-05","close":16725},{"date":"2026-03-06","close":18220},{"date":"2026-03-09","close":16965},{"date":"2026-03-10","close":17480},{"date":"2026-03-11","close":16825},{"date":"2026-03-12","close":16945},{"date":"2026-03-13","close":17150},{"date":"2026-03-16","close":16700},{"date":"2026-03-17","close":16705},{"date":"2026-03-18","close":17660},{"date":"2026-03-19","close":16900},{"date":"2026-03-20","close":17430},{"date":"2026-03-23","close":15575},{"date":"2026-03-24","close":16230},{"date":"2026-03-25","close":17350},{"date":"2026-03-26","close":16660},{"date":"2026-03-27","close":16930},{"date":"2026-03-30","close":15890},{"date":"2026-03-31","close":14120},{"date":"2026-04-01","close":15715},{"date":"2026-04-02","close":13895},{"date":"2026-04-03","close":13865},{"date":"2026-04-06","close":13450},{"date":"2026-04-07","close":13325},{"date":"2026-04-08","close":14730},{"date":"2026-04-09","close":14315},{"date":"2026-04-10","close":14525},{"date":"2026-04-13","close":14505},{"date":"2026-04-14","close":14805},{"date":"2026-04-15","close":15870},{"date":"2026-04-16","close":16105},{"date":"2026-04-17","close":16095},{"date":"2026-04-20","close":16345},{"date":"2026-04-21","close":16680},{"date":"2026-04-22","close":16605},{"date":"2026-04-23","close":16360},{"date":"2026-04-24","close":17320},{"date":"2026-04-27","close":17975},{"date":"2026-04-28","close":17505},{"date":"2026-04-29","close":17650},{"date":"2026-04-30","close":16615},{"date":"2026-05-04","close":17085},{"date":"2026-05-06","close":17195},{"date":"2026-05-07","close":16885},{"date":"2026-05-08","close":17005},{"date":"2026-05-11","close":16910},{"date":"2026-05-12","close":15980},{"date":"2026-05-13","close":16010},{"date":"2026-05-14","close":16560},{"date":"2026-05-15","close":14995},{"date":"2026-05-18","close":14275},{"date":"2026-05-19","close":13720},{"date":"2026-05-20","close":12895},{"date":"2026-05-21","close":14280},{"date":"2026-05-22","close":16135},{"date":"2026-05-26","close":16495},{"date":"2026-05-27","close":15660},{"date":"2026-05-28","close":15100},{"date":"2026-05-29","close":14475},{"date":"2026-06-01","close":14060},{"date":"2026-06-02","close":13330},{"date":"2026-06-04","close":14245},{"date":"2026-06-05","close":12690},{"date":"2026-06-08","close":10170},{"date":"2026-06-09","close":11315},{"date":"2026-06-10","close":11050},{"date":"2026-06-11","close":12570},{"date":"2026-06-12","close":13000},{"date":"2026-06-15","close":13420},{"date":"2026-06-16","close":12665},{"date":"2026-06-17","close":13260},{"date":"2026-06-18","close":12430},{"date":"2026-06-19","close":11555},{"date":"2026-06-22","close":12085},{"date":"2026-06-23","close":10175},{"date":"2026-06-24","close":10570},{"date":"2026-06-25","close":10030},{"date":"2026-06-26","close":9230},{"date":"2026-06-29","close":10920},{"date":"2026-06-30","close":10735},{"date":"2026-07-01","close":10850},{"date":"2026-07-02","close":9320},{"date":"2026-07-03","close":9050},{"date":"2026-07-06","close":8465},{"date":"2026-07-07","close":8225},{"date":"2026-07-08","close":7200},{"date":"2026-07-09","close":7345},{"date":"2026-07-10","close":7990},{"date":"2026-07-13","close":7340},{"date":"2026-07-14","close":6930},{"date":"2026-07-15","close":7850},{"date":"2026-07-16","close":6985},{"date":"2026-07-20","close":6035},{"date":"2026-07-21","close":6060},{"date":"2026-07-22","close":5930},{"date":"2026-07-23","close":6740},{"date":"2026-07-24","close":5875},{"date":"2026-07-27","close":6260},{"date":"2026-07-28","close":5245},{"date":"2026-07-29","close":4605},{"date":"2026-07-30","close":4120},{"date":"2026-07-31","close":5220},{"date":"2026-08-03","close":5600},{"date":"2026-08-04","close":6345},{"date":"2026-08-05","close":6540},{"date":"2026-08-06","close":6615},{"date":"2026-08-07","close":6650},{"date":"2026-08-10","close":7750},{"date":"2026-08-11","close":7750},{"date":"2026-08-12","close":7680},{"date":"2026-08-13","close":7810},{"date":"2026-08-14","close":7815},{"date":"2026-08-18","close":7155},{"date":"2026-08-19","close":7190},{"date":"2026-08-20","close":7580},{"date":"2026-08-21","close":6745},{"date":"2026-08-24","close":7010},{"date":"2026-08-25","close":7220},{"date":"2026-08-26","close":7105},{"date":"2026-08-27","close":7440},{"date":"2026-08-28","close":7395},{"date":"2026-08-31","close":7260},{"date":"2026-09-01","close":6855},{"date":"2026-09-02","close":6540},{"date":"2026-09-03","close":6220},{"date":"2026-09-04","close":6725}],"flows":[{"date":"2026-05-27","close":15660,"changePct":-5.06,"foreignNet":-100,"institutionNet":-287,"personalNet":404,"programNet":0},{"date":"2026-05-26","close":16495,"changePct":2.23,"foreignNet":-111,"institutionNet":189,"personalNet":-71,"programNet":0},{"date":"2026-05-22","close":16135,"changePct":12.99,"foreignNet":114,"institutionNet":1709,"personalNet":-1789,"programNet":0},{"date":"2026-05-21","close":14280,"changePct":10.74,"foreignNet":64,"institutionNet":1183,"personalNet":-1226,"programNet":0},{"date":"2026-05-20","close":12895,"changePct":-6.01,"foreignNet":24,"institutionNet":-984,"personalNet":920,"programNet":0},{"date":"2026-05-19","close":13720,"changePct":-3.89,"foreignNet":7,"institutionNet":-442,"personalNet":419,"programNet":0},{"date":"2026-05-18","close":14275,"changePct":-4.8,"foreignNet":-50,"institutionNet":-454,"personalNet":492,"programNet":0},{"date":"2026-05-15","close":14995,"changePct":-9.45,"foreignNet":-59,"institutionNet":-1524,"personalNet":1571,"programNet":0},{"date":"2026-05-14","close":16560,"changePct":3.44,"foreignNet":18,"institutionNet":631,"personalNet":-649,"programNet":0},{"date":"2026-05-13","close":16010,"changePct":0.19,"foreignNet":-30,"institutionNet":152,"personalNet":-113,"programNet":0},{"date":"2026-05-12","close":15980,"changePct":-5.5,"foreignNet":18,"institutionNet":-58,"personalNet":64,"programNet":0},{"date":"2026-05-11","close":16910,"changePct":-0.56,"foreignNet":22,"institutionNet":426,"personalNet":-452,"programNet":0},{"date":"2026-05-08","close":17005,"changePct":0.71,"foreignNet":-8,"institutionNet":572,"personalNet":-535,"programNet":0},{"date":"2026-05-07","close":16885,"changePct":-1.8,"foreignNet":-13,"institutionNet":9,"personalNet":14,"programNet":0},{"date":"2026-05-06","close":17195,"changePct":0.64,"foreignNet":-83,"institutionNet":132,"personalNet":-17,"programNet":0},{"date":"2026-05-04","close":17085,"changePct":2.83,"foreignNet":40,"institutionNet":836,"personalNet":-869,"programNet":0},{"date":"2026-04-30","close":16615,"changePct":-5.86,"foreignNet":-45,"institutionNet":-791,"personalNet":844,"programNet":0},{"date":"2026-04-29","close":17650,"changePct":0.83,"foreignNet":56,"institutionNet":440,"personalNet":-498,"programNet":0},{"date":"2026-04-28","close":17505,"changePct":-2.61,"foreignNet":-5,"institutionNet":21,"personalNet":-3,"programNet":0},{"date":"2026-04-27","close":17975,"changePct":3.78,"foreignNet":-10,"institutionNet":465,"personalNet":-453,"programNet":0}],"shortSale":[],"loan":[{"date":"2026-02-27","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-03","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-04","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-05","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-06","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-09","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-10","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-11","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-12","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-13","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-16","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-17","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-18","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-19","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-20","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-23","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-24","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-25","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-26","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-27","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-30","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-31","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-01","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-02","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-03","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-06","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-07","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-08","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-09","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-10","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-13","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-14","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-15","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-16","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-17","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-20","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"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":0,"remainingQty":0,"qtyChange":0},{"date":"2026-05-12","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-05-13","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-05-14","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-05-15","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-05-18","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-05-19","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-05-20","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-05-21","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-05-22","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-05-26","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-05-27","remainingAmount":0,"remainingQty":0,"qtyChange":0}],"financials":[],"streak":{"foreign":0,"institution":0},"longTerm":{"from":"2026-03-03","to":"2026-05-27","monthly":[{"month":"2026-03","foreignNet":44,"institutionNet":-4870,"personalNet":4674,"close":14120,"cumForeign":44,"cumInstitution":-4870},{"month":"2026-04","foreignNet":127,"institutionNet":4527,"personalNet":-4578,"close":16615,"cumForeign":171,"cumInstitution":-343},{"month":"2026-05","foreignNet":-147,"institutionNet":2090,"personalNet":-1837,"close":15660,"cumForeign":25,"cumInstitution":1747}],"yearly":[{"year":2026,"foreignNet":25,"institutionNet":1747,"personalNet":-1742,"days":59}],"cum1y":{"foreignNet":25,"institutionNet":1747,"personalNet":-1742,"priceChangePct":-14.9},"cum3y":{"foreignNet":25,"institutionNet":1747,"personalNet":-1742,"priceChangePct":-14.9},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:15:00.870Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/233740","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}