{"header":{"stockId":82990,"ticker":"252670","name":"KODEX 200선물인버스2X","market":"KOSPI","sector":"기타","date":"2026-05-27","close":91,"change":-5,"changePct":-5.21,"turnover":8328,"volume":9552283373,"marketCap":7461,"listedShares":8989800000,"high52":794,"low52":58,"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":671,"institutionNet20":-5361,"shortRatio":null,"loanAmount":null,"turnover20Avg":9031},"prices":[{"date":"2025-11-14","close":731},{"date":"2025-11-17","close":699},{"date":"2025-11-18","close":747},{"date":"2025-11-19","close":757},{"date":"2025-11-20","close":725},{"date":"2025-11-21","close":786},{"date":"2025-11-24","close":784},{"date":"2025-11-25","close":776},{"date":"2025-11-26","close":734},{"date":"2025-11-27","close":724},{"date":"2025-11-28","close":744},{"date":"2025-12-01","close":748},{"date":"2025-12-02","close":718},{"date":"2025-12-03","close":701},{"date":"2025-12-04","close":706},{"date":"2025-12-05","close":678},{"date":"2025-12-08","close":661},{"date":"2025-12-09","close":669},{"date":"2025-12-10","close":669},{"date":"2025-12-11","close":680},{"date":"2025-12-12","close":660},{"date":"2025-12-15","close":690},{"date":"2025-12-16","close":721},{"date":"2025-12-17","close":693},{"date":"2025-12-18","close":710},{"date":"2025-12-19","close":702},{"date":"2025-12-22","close":670},{"date":"2025-12-23","close":666},{"date":"2025-12-24","close":665},{"date":"2025-12-26","close":653},{"date":"2025-12-29","close":618},{"date":"2025-12-30","close":615},{"date":"2026-01-02","close":579},{"date":"2026-01-05","close":535},{"date":"2026-01-06","close":517},{"date":"2026-01-07","close":510},{"date":"2026-01-08","close":512},{"date":"2026-01-09","close":502},{"date":"2026-01-12","close":496},{"date":"2026-01-13","close":484},{"date":"2026-01-14","close":478},{"date":"2026-01-15","close":462},{"date":"2026-01-16","close":452},{"date":"2026-01-19","close":439},{"date":"2026-01-20","close":447},{"date":"2026-01-21","close":438},{"date":"2026-01-22","close":430},{"date":"2026-01-23","close":423},{"date":"2026-01-26","close":432},{"date":"2026-01-27","close":402},{"date":"2026-01-28","close":387},{"date":"2026-01-29","close":379},{"date":"2026-01-30","close":377},{"date":"2026-02-02","close":420},{"date":"2026-02-03","close":354},{"date":"2026-02-04","close":345},{"date":"2026-02-05","close":375},{"date":"2026-02-06","close":383},{"date":"2026-02-09","close":351},{"date":"2026-02-10","close":350},{"date":"2026-02-11","close":345},{"date":"2026-02-12","close":320},{"date":"2026-02-13","close":320},{"date":"2026-02-19","close":300},{"date":"2026-02-20","close":286},{"date":"2026-02-23","close":283},{"date":"2026-02-24","close":268},{"date":"2026-02-25","close":258},{"date":"2026-02-26","close":235},{"date":"2026-02-27","close":238},{"date":"2026-03-03","close":277},{"date":"2026-03-04","close":346},{"date":"2026-03-05","close":279},{"date":"2026-03-06","close":279},{"date":"2026-03-09","close":314},{"date":"2026-03-10","close":277},{"date":"2026-03-11","close":271},{"date":"2026-03-12","close":274},{"date":"2026-03-13","close":284},{"date":"2026-03-16","close":275},{"date":"2026-03-17","close":265},{"date":"2026-03-18","close":233},{"date":"2026-03-19","close":249},{"date":"2026-03-20","close":249},{"date":"2026-03-23","close":283},{"date":"2026-03-24","close":264},{"date":"2026-03-25","close":257},{"date":"2026-03-26","close":276},{"date":"2026-03-27","close":278},{"date":"2026-03-30","close":295},{"date":"2026-03-31","close":321},{"date":"2026-04-01","close":261},{"date":"2026-04-02","close":289},{"date":"2026-04-03","close":271},{"date":"2026-04-06","close":263},{"date":"2026-04-07","close":257},{"date":"2026-04-08","close":217},{"date":"2026-04-09","close":226},{"date":"2026-04-10","close":219},{"date":"2026-04-13","close":224},{"date":"2026-04-14","close":210},{"date":"2026-04-15","close":199},{"date":"2026-04-16","close":191},{"date":"2026-04-17","close":193},{"date":"2026-04-20","close":191},{"date":"2026-04-21","close":181},{"date":"2026-04-22","close":181},{"date":"2026-04-23","close":177},{"date":"2026-04-24","close":177},{"date":"2026-04-27","close":169},{"date":"2026-04-28","close":169},{"date":"2026-04-29","close":166},{"date":"2026-04-30","close":169},{"date":"2026-05-04","close":152},{"date":"2026-05-06","close":129},{"date":"2026-05-07","close":124},{"date":"2026-05-08","close":123},{"date":"2026-05-11","close":110},{"date":"2026-05-12","close":115},{"date":"2026-05-13","close":108},{"date":"2026-05-14","close":104},{"date":"2026-05-15","close":118},{"date":"2026-05-18","close":116},{"date":"2026-05-19","close":123},{"date":"2026-05-20","close":125},{"date":"2026-05-21","close":103},{"date":"2026-05-22","close":102},{"date":"2026-05-26","close":96},{"date":"2026-05-27","close":91},{"date":"2026-05-28","close":91},{"date":"2026-05-29","close":84},{"date":"2026-06-01","close":76},{"date":"2026-06-02","close":76},{"date":"2026-06-04","close":79},{"date":"2026-06-05","close":88},{"date":"2026-06-08","close":103},{"date":"2026-06-09","close":85},{"date":"2026-06-10","close":93},{"date":"2026-06-11","close":93},{"date":"2026-06-12","close":84},{"date":"2026-06-15","close":74},{"date":"2026-06-16","close":71},{"date":"2026-06-17","close":68},{"date":"2026-06-18","close":64},{"date":"2026-06-19","close":63},{"date":"2026-06-22","close":62},{"date":"2026-06-23","close":76},{"date":"2026-06-24","close":71},{"date":"2026-06-25","close":62},{"date":"2026-06-26","close":69},{"date":"2026-06-29","close":71},{"date":"2026-06-30","close":69},{"date":"2026-07-01","close":72},{"date":"2026-07-02","close":84},{"date":"2026-07-03","close":75},{"date":"2026-07-06","close":76},{"date":"2026-07-07","close":84},{"date":"2026-07-08","close":92},{"date":"2026-07-09","close":90},{"date":"2026-07-10","close":86},{"date":"2026-07-13","close":103},{"date":"2026-07-14","close":100},{"date":"2026-07-15","close":88},{"date":"2026-07-16","close":100},{"date":"2026-07-20","close":109},{"date":"2026-07-21","close":101},{"date":"2026-07-22","close":100},{"date":"2026-07-23","close":92},{"date":"2026-07-24","close":102},{"date":"2026-07-27","close":100},{"date":"2026-07-28","close":122},{"date":"2026-07-29","close":138},{"date":"2026-07-30","close":143},{"date":"2026-07-31","close":82},{"date":"2026-08-03","close":99},{"date":"2026-08-04","close":93},{"date":"2026-08-05","close":87},{"date":"2026-08-06","close":96},{"date":"2026-08-07","close":97},{"date":"2026-08-10","close":96},{"date":"2026-08-11","close":94},{"date":"2026-08-12","close":87},{"date":"2026-08-13","close":81},{"date":"2026-08-14","close":76},{"date":"2026-08-18","close":79},{"date":"2026-08-19","close":88},{"date":"2026-08-20","close":76},{"date":"2026-08-21","close":74},{"date":"2026-08-24","close":80},{"date":"2026-08-25","close":78},{"date":"2026-08-26","close":77},{"date":"2026-08-27","close":75},{"date":"2026-08-28","close":77},{"date":"2026-08-31","close":77},{"date":"2026-09-01","close":76},{"date":"2026-09-02","close":83},{"date":"2026-09-03","close":83},{"date":"2026-09-04","close":79}],"flows":[{"date":"2026-05-27","close":91,"changePct":-5.21,"foreignNet":-38,"institutionNet":-544,"personalNet":590,"programNet":0},{"date":"2026-05-26","close":96,"changePct":-5.88,"foreignNet":-4,"institutionNet":313,"personalNet":-338,"programNet":0},{"date":"2026-05-22","close":102,"changePct":-0.97,"foreignNet":89,"institutionNet":-17,"personalNet":-67,"programNet":0},{"date":"2026-05-21","close":103,"changePct":-17.6,"foreignNet":-316,"institutionNet":-948,"personalNet":1221,"programNet":0},{"date":"2026-05-20","close":125,"changePct":1.63,"foreignNet":92,"institutionNet":611,"personalNet":-684,"programNet":0},{"date":"2026-05-19","close":123,"changePct":6.03,"foreignNet":345,"institutionNet":904,"personalNet":-1215,"programNet":0},{"date":"2026-05-18","close":116,"changePct":-1.69,"foreignNet":-181,"institutionNet":-249,"personalNet":452,"programNet":0},{"date":"2026-05-15","close":118,"changePct":13.46,"foreignNet":148,"institutionNet":134,"personalNet":-282,"programNet":0},{"date":"2026-05-14","close":104,"changePct":-3.7,"foreignNet":-40,"institutionNet":-418,"personalNet":461,"programNet":0},{"date":"2026-05-13","close":108,"changePct":-6.09,"foreignNet":463,"institutionNet":76,"personalNet":-535,"programNet":0},{"date":"2026-05-12","close":115,"changePct":4.55,"foreignNet":-102,"institutionNet":-364,"personalNet":462,"programNet":0},{"date":"2026-05-11","close":110,"changePct":-10.57,"foreignNet":213,"institutionNet":-1249,"personalNet":1001,"programNet":0},{"date":"2026-05-08","close":123,"changePct":-0.81,"foreignNet":120,"institutionNet":245,"personalNet":-401,"programNet":0},{"date":"2026-05-07","close":124,"changePct":-3.88,"foreignNet":122,"institutionNet":-550,"personalNet":416,"programNet":0},{"date":"2026-05-06","close":129,"changePct":-15.13,"foreignNet":-15,"institutionNet":-1205,"personalNet":1191,"programNet":0},{"date":"2026-05-04","close":152,"changePct":-10.06,"foreignNet":-245,"institutionNet":-993,"personalNet":1220,"programNet":0},{"date":"2026-04-30","close":169,"changePct":1.81,"foreignNet":127,"institutionNet":-26,"personalNet":-124,"programNet":0},{"date":"2026-04-29","close":166,"changePct":-1.78,"foreignNet":41,"institutionNet":-250,"personalNet":217,"programNet":0},{"date":"2026-04-28","close":169,"changePct":0,"foreignNet":-34,"institutionNet":-308,"personalNet":337,"programNet":0},{"date":"2026-04-27","close":169,"changePct":-4.52,"foreignNet":-114,"institutionNet":-523,"personalNet":622,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":0,"institution":0},"longTerm":{"from":"2026-03-03","to":"2026-05-27","monthly":[{"month":"2026-03","foreignNet":-76,"institutionNet":5322,"personalNet":-5110,"close":321,"cumForeign":-76,"cumInstitution":5322},{"month":"2026-04","foreignNet":-94,"institutionNet":-6526,"personalNet":6454,"close":169,"cumForeign":-170,"cumInstitution":-1204},{"month":"2026-05","foreignNet":651,"institutionNet":-4255,"personalNet":3491,"close":91,"cumForeign":481,"cumInstitution":-5459}],"yearly":[{"year":2026,"foreignNet":481,"institutionNet":-5459,"personalNet":4835,"days":59}],"cum1y":{"foreignNet":481,"institutionNet":-5459,"personalNet":4835,"priceChangePct":-67.1},"cum3y":{"foreignNet":481,"institutionNet":-5459,"personalNet":4835,"priceChangePct":-67.1},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:15:56.015Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/252670","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}