{"header":{"stockId":82960,"ticker":"237350","name":"KODEX 코스피100","market":"KOSPI","sector":"기타","date":"2026-05-27","close":104595,"change":2980,"changePct":2.93,"turnover":746,"volume":700702,"marketCap":9219,"listedShares":11200000,"high52":122622,"low52":42005,"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":-18,"institutionNet20":-287,"shortRatio":null,"loanAmount":0,"turnover20Avg":634},"prices":[{"date":"2025-11-14","close":44265},{"date":"2025-11-17","close":45080},{"date":"2025-11-18","close":43615},{"date":"2025-11-19","close":43270},{"date":"2025-11-20","close":44285},{"date":"2025-11-21","close":42380},{"date":"2025-11-24","close":42465},{"date":"2025-11-25","close":42710},{"date":"2025-11-26","close":43775},{"date":"2025-11-27","close":44110},{"date":"2025-11-28","close":43455},{"date":"2025-12-01","close":43400},{"date":"2025-12-02","close":43901},{"date":"2025-12-03","close":44413},{"date":"2025-12-04","close":44343},{"date":"2025-12-05","close":45088},{"date":"2025-12-08","close":45788},{"date":"2025-12-09","close":45609},{"date":"2025-12-10","close":45609},{"date":"2025-12-11","close":45222},{"date":"2025-12-12","close":45773},{"date":"2025-12-15","close":44845},{"date":"2025-12-16","close":43792},{"date":"2025-12-17","close":44576},{"date":"2025-12-18","close":44120},{"date":"2025-12-19","close":44368},{"date":"2025-12-22","close":45366},{"date":"2025-12-23","close":45545},{"date":"2025-12-24","close":45579},{"date":"2025-12-26","close":45991},{"date":"2025-12-29","close":47317},{"date":"2025-12-30","close":47431},{"date":"2026-01-02","close":49020},{"date":"2026-01-05","close":50991},{"date":"2026-01-06","close":51864},{"date":"2026-01-07","close":52277},{"date":"2026-01-08","close":52286},{"date":"2026-01-09","close":52609},{"date":"2026-01-12","close":52981},{"date":"2026-01-13","close":53617},{"date":"2026-01-14","close":53885},{"date":"2026-01-15","close":54784},{"date":"2026-01-16","close":55508},{"date":"2026-01-19","close":56392},{"date":"2026-01-20","close":55866},{"date":"2026-01-21","close":56228},{"date":"2026-01-22","close":56938},{"date":"2026-01-23","close":57246},{"date":"2026-01-26","close":56779},{"date":"2026-01-27","close":58621},{"date":"2026-01-28","close":59972},{"date":"2026-01-29","close":60513},{"date":"2026-01-30","close":60781},{"date":"2026-02-02","close":57326},{"date":"2026-02-03","close":61471},{"date":"2026-02-04","close":62315},{"date":"2026-02-05","close":59500},{"date":"2026-02-06","close":59018},{"date":"2026-02-09","close":61431},{"date":"2026-02-10","close":61560},{"date":"2026-02-11","close":61943},{"date":"2026-02-12","close":64043},{"date":"2026-02-13","close":64370},{"date":"2026-02-19","close":66153},{"date":"2026-02-20","close":67761},{"date":"2026-02-23","close":68243},{"date":"2026-02-24","close":70045},{"date":"2026-02-25","close":71628},{"date":"2026-02-26","close":74955},{"date":"2026-02-27","close":74289},{"date":"2026-03-03","close":68267},{"date":"2026-03-04","close":59783},{"date":"2026-03-05","close":66058},{"date":"2026-03-06","close":65552},{"date":"2026-03-09","close":61280},{"date":"2026-03-10","close":65160},{"date":"2026-03-11","close":65963},{"date":"2026-03-12","close":65512},{"date":"2026-03-13","close":64268},{"date":"2026-03-16","close":65413},{"date":"2026-03-17","close":66508},{"date":"2026-03-18","close":70339},{"date":"2026-03-19","close":68386},{"date":"2026-03-20","close":68228},{"date":"2026-03-23","close":63649},{"date":"2026-03-24","close":65522},{"date":"2026-03-25","close":66384},{"date":"2026-03-26","close":63847},{"date":"2026-03-27","close":63451},{"date":"2026-03-30","close":61463},{"date":"2026-03-31","close":58802},{"date":"2026-04-01","close":64372},{"date":"2026-04-02","close":61493},{"date":"2026-04-03","close":63287},{"date":"2026-04-06","close":64035},{"date":"2026-04-07","close":64917},{"date":"2026-04-08","close":70146},{"date":"2026-04-09","close":68515},{"date":"2026-04-10","close":69377},{"date":"2026-04-13","close":69041},{"date":"2026-04-14","close":70963},{"date":"2026-04-15","close":72663},{"date":"2026-04-16","close":74100},{"date":"2026-04-17","close":74001},{"date":"2026-04-20","close":74135},{"date":"2026-04-21","close":76117},{"date":"2026-04-22","close":76395},{"date":"2026-04-23","close":77138},{"date":"2026-04-24","close":77029},{"date":"2026-04-27","close":78595},{"date":"2026-04-28","close":79051},{"date":"2026-04-29","close":79425},{"date":"2026-04-30","close":78651},{"date":"2026-05-04","close":83083},{"date":"2026-05-06","close":89936},{"date":"2026-05-07","close":91493},{"date":"2026-05-08","close":91952},{"date":"2026-05-11","close":96629},{"date":"2026-05-12","close":94892},{"date":"2026-05-13","close":97667},{"date":"2026-05-14","close":98930},{"date":"2026-05-15","close":93320},{"date":"2026-05-18","close":94138},{"date":"2026-05-19","close":90779},{"date":"2026-05-20","close":90235},{"date":"2026-05-21","close":98056},{"date":"2026-05-22","close":97956},{"date":"2026-05-26","close":101430},{"date":"2026-05-27","close":104405},{"date":"2026-05-28","close":104000},{"date":"2026-05-29","close":107764},{"date":"2026-06-01","close":113638},{"date":"2026-06-02","close":113783},{"date":"2026-06-04","close":111537},{"date":"2026-06-05","close":104609},{"date":"2026-06-08","close":95456},{"date":"2026-06-09","close":104210},{"date":"2026-06-10","close":98735},{"date":"2026-06-11","close":98975},{"date":"2026-06-12","close":103936},{"date":"2026-06-15","close":109401},{"date":"2026-06-16","close":111701},{"date":"2026-06-17","close":113643},{"date":"2026-06-18","close":118060},{"date":"2026-06-19","close":118479},{"date":"2026-06-22","close":119512},{"date":"2026-06-23","close":108063},{"date":"2026-06-24","close":111142},{"date":"2026-06-25","close":118035},{"date":"2026-06-26","close":110194},{"date":"2026-06-29","close":109500},{"date":"2026-06-30","close":111297},{"date":"2026-07-01","close":108233},{"date":"2026-07-02","close":99164},{"date":"2026-07-03","close":104445},{"date":"2026-07-06","close":103970},{"date":"2026-07-07","close":99079},{"date":"2026-07-08","close":93729},{"date":"2026-07-09","close":94428},{"date":"2026-07-10","close":96993},{"date":"2026-07-13","close":86702},{"date":"2026-07-14","close":87950},{"date":"2026-07-15","close":94098},{"date":"2026-07-16","close":86936},{"date":"2026-07-20","close":82759},{"date":"2026-07-21","close":86452},{"date":"2026-07-22","close":87116},{"date":"2026-07-23","close":90435},{"date":"2026-07-24","close":85105},{"date":"2026-07-27","close":86208},{"date":"2026-07-28","close":76406},{"date":"2026-07-29","close":71475},{"date":"2026-07-30","close":70360},{"date":"2026-07-31","close":85220},{"date":"2026-08-03","close":79205},{"date":"2026-08-04","close":80170},{"date":"2026-08-05","close":83765},{"date":"2026-08-06","close":78605},{"date":"2026-08-07","close":78345},{"date":"2026-08-10","close":78400},{"date":"2026-08-11","close":79285},{"date":"2026-08-12","close":82330},{"date":"2026-08-13","close":85230},{"date":"2026-08-14","close":87800},{"date":"2026-08-18","close":86680},{"date":"2026-08-19","close":81080},{"date":"2026-08-20","close":86650},{"date":"2026-08-21","close":87795},{"date":"2026-08-24","close":84895},{"date":"2026-08-25","close":85115},{"date":"2026-08-26","close":86000},{"date":"2026-08-27","close":87290},{"date":"2026-08-28","close":85550},{"date":"2026-08-31","close":85520},{"date":"2026-09-01","close":85745},{"date":"2026-09-02","close":82220},{"date":"2026-09-03","close":82315},{"date":"2026-09-04","close":84270}],"flows":[{"date":"2026-05-27","close":104595,"changePct":2.93,"foreignNet":-14,"institutionNet":38,"personalNet":-22,"programNet":0},{"date":"2026-05-26","close":101615,"changePct":3.55,"foreignNet":5,"institutionNet":-4,"personalNet":-9,"programNet":0},{"date":"2026-05-22","close":98135,"changePct":-0.1,"foreignNet":6,"institutionNet":28,"personalNet":-36,"programNet":0},{"date":"2026-05-21","close":98235,"changePct":8.67,"foreignNet":-1,"institutionNet":45,"personalNet":-42,"programNet":0},{"date":"2026-05-20","close":90400,"changePct":-0.6,"foreignNet":0,"institutionNet":30,"personalNet":-34,"programNet":0},{"date":"2026-05-19","close":90945,"changePct":-3.57,"foreignNet":0,"institutionNet":-27,"personalNet":28,"programNet":0},{"date":"2026-05-18","close":94310,"changePct":0.88,"foreignNet":-24,"institutionNet":62,"personalNet":-47,"programNet":0},{"date":"2026-05-15","close":93490,"changePct":-5.67,"foreignNet":19,"institutionNet":-147,"personalNet":125,"programNet":0},{"date":"2026-05-14","close":99110,"changePct":1.29,"foreignNet":-3,"institutionNet":-29,"personalNet":31,"programNet":0},{"date":"2026-05-13","close":97845,"changePct":2.92,"foreignNet":-6,"institutionNet":5,"personalNet":0,"programNet":0},{"date":"2026-05-12","close":95065,"changePct":-1.8,"foreignNet":9,"institutionNet":-92,"personalNet":83,"programNet":0},{"date":"2026-05-11","close":96805,"changePct":5.09,"foreignNet":-18,"institutionNet":-107,"personalNet":125,"programNet":0},{"date":"2026-05-08","close":92120,"changePct":0.5,"foreignNet":6,"institutionNet":-57,"personalNet":52,"programNet":0},{"date":"2026-05-07","close":91660,"changePct":1.73,"foreignNet":5,"institutionNet":-67,"personalNet":60,"programNet":0},{"date":"2026-05-06","close":90100,"changePct":8.25,"foreignNet":-2,"institutionNet":-2,"personalNet":13,"programNet":0},{"date":"2026-05-04","close":83235,"changePct":5.63,"foreignNet":-1,"institutionNet":44,"personalNet":-42,"programNet":0},{"date":"2026-04-30","close":78795,"changePct":-0.97,"foreignNet":-3,"institutionNet":-3,"personalNet":5,"programNet":0},{"date":"2026-04-29","close":79570,"changePct":0.47,"foreignNet":-1,"institutionNet":0,"personalNet":-2,"programNet":0},{"date":"2026-04-28","close":79194,"changePct":0.58,"foreignNet":-1,"institutionNet":0,"personalNet":10,"programNet":0},{"date":"2026-04-27","close":78738,"changePct":2.03,"foreignNet":6,"institutionNet":-4,"personalNet":1,"programNet":0}],"shortSale":[],"loan":[{"date":"2026-02-26","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"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}],"financials":[],"streak":{"foreign":0,"institution":1},"longTerm":{"from":"2026-03-03","to":"2026-05-27","monthly":[{"month":"2026-03","foreignNet":1,"institutionNet":-285,"personalNet":263,"close":58909,"cumForeign":1,"cumInstitution":-285},{"month":"2026-04","foreignNet":6,"institutionNet":255,"personalNet":-246,"close":78795,"cumForeign":7,"cumInstitution":-30},{"month":"2026-05","foreignNet":-20,"institutionNet":-279,"personalNet":285,"close":104595,"cumForeign":-13,"cumInstitution":-309}],"yearly":[{"year":2026,"foreignNet":-13,"institutionNet":-309,"personalNet":301,"days":59}],"cum1y":{"foreignNet":-13,"institutionNet":-309,"personalNet":301,"priceChangePct":52.1},"cum3y":{"foreignNet":-13,"institutionNet":-309,"personalNet":301,"priceChangePct":52.1},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:14:43.440Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/237350","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}