{"header":{"stockId":82555,"ticker":"278530","name":"KODEX 200TR","market":"KOSPI","sector":"기타","date":"2026-05-26","close":45800,"change":1230,"changePct":2.76,"turnover":1134,"volume":2465313,"marketCap":73484,"listedShares":195750000,"high52":55095,"low52":19360,"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":-7,"institutionNet20":-325,"shortRatio":null,"loanAmount":null,"turnover20Avg":813},"prices":[{"date":"2025-11-14","close":20280},{"date":"2025-11-17","close":20715},{"date":"2025-11-18","close":20035},{"date":"2025-11-19","close":19890},{"date":"2025-11-20","close":20310},{"date":"2025-11-21","close":19470},{"date":"2025-11-24","close":19475},{"date":"2025-11-25","close":19605},{"date":"2025-11-26","close":20140},{"date":"2025-11-27","close":20290},{"date":"2025-11-28","close":20015},{"date":"2025-12-01","close":19955},{"date":"2025-12-02","close":20350},{"date":"2025-12-03","close":20585},{"date":"2025-12-04","close":20515},{"date":"2025-12-05","close":20905},{"date":"2025-12-08","close":21185},{"date":"2025-12-09","close":21090},{"date":"2025-12-10","close":21065},{"date":"2025-12-11","close":20900},{"date":"2025-12-12","close":21185},{"date":"2025-12-15","close":20695},{"date":"2025-12-16","close":20270},{"date":"2025-12-17","close":20635},{"date":"2025-12-18","close":20400},{"date":"2025-12-19","close":20505},{"date":"2025-12-22","close":20975},{"date":"2025-12-23","close":21050},{"date":"2025-12-24","close":21045},{"date":"2025-12-26","close":21255},{"date":"2025-12-29","close":21815},{"date":"2025-12-30","close":21890},{"date":"2026-01-02","close":22555},{"date":"2026-01-05","close":23370},{"date":"2026-01-06","close":23805},{"date":"2026-01-07","close":23965},{"date":"2026-01-08","close":24060},{"date":"2026-01-09","close":24095},{"date":"2026-01-12","close":24295},{"date":"2026-01-13","close":24600},{"date":"2026-01-14","close":24740},{"date":"2026-01-15","close":25155},{"date":"2026-01-16","close":25430},{"date":"2026-01-19","close":25795},{"date":"2026-01-20","close":25580},{"date":"2026-01-21","close":25790},{"date":"2026-01-22","close":26080},{"date":"2026-01-23","close":26240},{"date":"2026-01-26","close":25985},{"date":"2026-01-27","close":26870},{"date":"2026-01-28","close":27385},{"date":"2026-01-29","close":27715},{"date":"2026-01-30","close":27795},{"date":"2026-02-02","close":26200},{"date":"2026-02-03","close":28230},{"date":"2026-02-04","close":28560},{"date":"2026-02-05","close":27435},{"date":"2026-02-06","close":27045},{"date":"2026-02-09","close":28220},{"date":"2026-02-10","close":28215},{"date":"2026-02-11","close":28460},{"date":"2026-02-12","close":29485},{"date":"2026-02-13","close":29465},{"date":"2026-02-19","close":30360},{"date":"2026-02-20","close":31055},{"date":"2026-02-23","close":31280},{"date":"2026-02-24","close":32045},{"date":"2026-02-25","close":32730},{"date":"2026-02-26","close":34330},{"date":"2026-02-27","close":33910},{"date":"2026-03-03","close":31220},{"date":"2026-03-04","close":27300},{"date":"2026-03-05","close":30155},{"date":"2026-03-06","close":30045},{"date":"2026-03-09","close":28065},{"date":"2026-03-10","close":29810},{"date":"2026-03-11","close":30170},{"date":"2026-03-12","close":29835},{"date":"2026-03-13","close":29410},{"date":"2026-03-16","close":29870},{"date":"2026-03-17","close":30455},{"date":"2026-03-18","close":32150},{"date":"2026-03-19","close":31255},{"date":"2026-03-20","close":31180},{"date":"2026-03-23","close":29210},{"date":"2026-03-24","close":30035},{"date":"2026-03-25","close":30400},{"date":"2026-03-26","close":29350},{"date":"2026-03-27","close":29235},{"date":"2026-03-30","close":28330},{"date":"2026-03-31","close":27090},{"date":"2026-04-01","close":29560},{"date":"2026-04-02","close":28170},{"date":"2026-04-03","close":28960},{"date":"2026-04-06","close":29410},{"date":"2026-04-07","close":29790},{"date":"2026-04-08","close":32050},{"date":"2026-04-09","close":31475},{"date":"2026-04-10","close":31920},{"date":"2026-04-13","close":31635},{"date":"2026-04-14","close":32555},{"date":"2026-04-15","close":33370},{"date":"2026-04-16","close":34105},{"date":"2026-04-17","close":33840},{"date":"2026-04-20","close":34010},{"date":"2026-04-21","close":34915},{"date":"2026-04-22","close":35045},{"date":"2026-04-23","close":35465},{"date":"2026-04-24","close":35295},{"date":"2026-04-27","close":36095},{"date":"2026-04-28","close":36265},{"date":"2026-04-29","close":36550},{"date":"2026-04-30","close":36165},{"date":"2026-05-04","close":38070},{"date":"2026-05-06","close":40985},{"date":"2026-05-07","close":41845},{"date":"2026-05-08","close":41845},{"date":"2026-05-11","close":44045},{"date":"2026-05-12","close":43185},{"date":"2026-05-13","close":44305},{"date":"2026-05-14","close":45140},{"date":"2026-05-15","close":42310},{"date":"2026-05-18","close":42565},{"date":"2026-05-19","close":41300},{"date":"2026-05-20","close":40875},{"date":"2026-05-21","close":44455},{"date":"2026-05-22","close":44570},{"date":"2026-05-26","close":45800},{"date":"2026-05-27","close":47125},{"date":"2026-05-28","close":46925},{"date":"2026-05-29","close":48515},{"date":"2026-06-01","close":51050},{"date":"2026-06-02","close":51105},{"date":"2026-06-04","close":50160},{"date":"2026-06-05","close":47350},{"date":"2026-06-08","close":43200},{"date":"2026-06-09","close":47000},{"date":"2026-06-10","close":44800},{"date":"2026-06-11","close":44685},{"date":"2026-06-12","close":46715},{"date":"2026-06-15","close":49370},{"date":"2026-06-16","close":50410},{"date":"2026-06-17","close":51305},{"date":"2026-06-18","close":52970},{"date":"2026-06-19","close":53055},{"date":"2026-06-22","close":53515},{"date":"2026-06-23","close":48125},{"date":"2026-06-24","close":50045},{"date":"2026-06-25","close":52710},{"date":"2026-06-26","close":49705},{"date":"2026-06-29","close":49430},{"date":"2026-06-30","close":49650},{"date":"2026-07-01","close":48595},{"date":"2026-07-02","close":44590},{"date":"2026-07-03","close":47305},{"date":"2026-07-06","close":46945},{"date":"2026-07-07","close":44670},{"date":"2026-07-08","close":42270},{"date":"2026-07-09","close":42520},{"date":"2026-07-10","close":43760},{"date":"2026-07-13","close":39295},{"date":"2026-07-14","close":39680},{"date":"2026-07-15","close":42185},{"date":"2026-07-16","close":39425},{"date":"2026-07-20","close":37645},{"date":"2026-07-21","close":39005},{"date":"2026-07-22","close":39185},{"date":"2026-07-23","close":40895},{"date":"2026-07-24","close":38465},{"date":"2026-07-27","close":39065},{"date":"2026-07-28","close":34665},{"date":"2026-07-29","close":32355},{"date":"2026-07-30","close":31775},{"date":"2026-07-31","close":38810},{"date":"2026-08-03","close":35930},{"date":"2026-08-04","close":36365},{"date":"2026-08-05","close":37775},{"date":"2026-08-06","close":35845},{"date":"2026-08-07","close":35525},{"date":"2026-08-10","close":35560},{"date":"2026-08-11","close":35900},{"date":"2026-08-12","close":37395},{"date":"2026-08-13","close":38835},{"date":"2026-08-14","close":39865},{"date":"2026-08-18","close":39320},{"date":"2026-08-19","close":36895},{"date":"2026-08-20","close":39175},{"date":"2026-08-21","close":39825},{"date":"2026-08-24","close":38380},{"date":"2026-08-25","close":38655},{"date":"2026-08-26","close":38985},{"date":"2026-08-27","close":39525},{"date":"2026-08-28","close":38825},{"date":"2026-08-31","close":38940},{"date":"2026-09-01","close":39075},{"date":"2026-09-02","close":37500},{"date":"2026-09-03","close":37540},{"date":"2026-09-04","close":38265}],"flows":[{"date":"2026-05-26","close":45800,"changePct":2.76,"foreignNet":-10,"institutionNet":13,"personalNet":2,"programNet":0},{"date":"2026-05-22","close":44570,"changePct":0.26,"foreignNet":8,"institutionNet":5,"personalNet":-13,"programNet":0},{"date":"2026-05-21","close":44455,"changePct":8.76,"foreignNet":-1,"institutionNet":13,"personalNet":-30,"programNet":0},{"date":"2026-05-20","close":40875,"changePct":-1.03,"foreignNet":-12,"institutionNet":46,"personalNet":-31,"programNet":0},{"date":"2026-05-19","close":41300,"changePct":-2.97,"foreignNet":14,"institutionNet":-40,"personalNet":32,"programNet":0},{"date":"2026-05-18","close":42565,"changePct":0.6,"foreignNet":-3,"institutionNet":34,"personalNet":-27,"programNet":0},{"date":"2026-05-15","close":42310,"changePct":-6.27,"foreignNet":-17,"institutionNet":-120,"personalNet":127,"programNet":0},{"date":"2026-05-14","close":45140,"changePct":1.88,"foreignNet":24,"institutionNet":-39,"personalNet":25,"programNet":0},{"date":"2026-05-13","close":44305,"changePct":2.59,"foreignNet":-4,"institutionNet":9,"personalNet":-3,"programNet":0},{"date":"2026-05-12","close":43185,"changePct":-1.95,"foreignNet":3,"institutionNet":-70,"personalNet":62,"programNet":0},{"date":"2026-05-11","close":44045,"changePct":5.26,"foreignNet":-15,"institutionNet":-4,"personalNet":24,"programNet":0},{"date":"2026-05-08","close":41845,"changePct":0,"foreignNet":2,"institutionNet":-66,"personalNet":61,"programNet":0},{"date":"2026-05-07","close":41845,"changePct":2.1,"foreignNet":12,"institutionNet":-45,"personalNet":39,"programNet":0},{"date":"2026-05-06","close":40985,"changePct":7.66,"foreignNet":-6,"institutionNet":2,"personalNet":12,"programNet":0},{"date":"2026-05-04","close":38070,"changePct":5.27,"foreignNet":-5,"institutionNet":42,"personalNet":-34,"programNet":0},{"date":"2026-04-30","close":36165,"changePct":-1.05,"foreignNet":0,"institutionNet":-26,"personalNet":27,"programNet":0},{"date":"2026-04-29","close":36550,"changePct":0.79,"foreignNet":6,"institutionNet":-1,"personalNet":-4,"programNet":0},{"date":"2026-04-28","close":36265,"changePct":0.47,"foreignNet":-4,"institutionNet":-41,"personalNet":42,"programNet":0},{"date":"2026-04-27","close":36095,"changePct":2.27,"foreignNet":-5,"institutionNet":19,"personalNet":-12,"programNet":0},{"date":"2026-04-24","close":35295,"changePct":-0.48,"foreignNet":6,"institutionNet":-56,"personalNet":45,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":0,"institution":4},"longTerm":{"from":"2026-03-03","to":"2026-05-26","monthly":[{"month":"2026-03","foreignNet":15,"institutionNet":-169,"personalNet":283,"close":27090,"cumForeign":15,"cumInstitution":-169},{"month":"2026-04","foreignNet":-6,"institutionNet":-94,"personalNet":91,"close":36165,"cumForeign":9,"cumInstitution":-263},{"month":"2026-05","foreignNet":-9,"institutionNet":-221,"personalNet":245,"close":45800,"cumForeign":0,"cumInstitution":-484}],"yearly":[{"year":2026,"foreignNet":0,"institutionNet":-484,"personalNet":619,"days":58}],"cum1y":{"foreignNet":0,"institutionNet":-484,"personalNet":619,"priceChangePct":46.7},"cum3y":{"foreignNet":0,"institutionNet":-484,"personalNet":619,"priceChangePct":46.7},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:14:34.640Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/278530","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}