{"header":{"stockId":82592,"ticker":"294400","name":"KIWOOM 200TR","market":"KOSPI","sector":"기타","date":"2026-05-27","close":170930,"change":4915,"changePct":2.96,"turnover":311,"volume":178864,"marketCap":17418,"listedShares":12800000,"high52":199460,"low52":70310,"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":-2,"institutionNet20":108,"shortRatio":null,"loanAmount":null,"turnover20Avg":450},"prices":[{"date":"2025-11-14","close":73820},{"date":"2025-11-17","close":75195},{"date":"2025-11-18","close":72705},{"date":"2025-11-19","close":72250},{"date":"2025-11-20","close":73740},{"date":"2025-11-21","close":70665},{"date":"2025-11-24","close":70680},{"date":"2025-11-25","close":71205},{"date":"2025-11-26","close":73085},{"date":"2025-11-27","close":73595},{"date":"2025-11-28","close":72665},{"date":"2025-12-01","close":72470},{"date":"2025-12-02","close":73885},{"date":"2025-12-03","close":74675},{"date":"2025-12-04","close":74500},{"date":"2025-12-05","close":75870},{"date":"2025-12-08","close":76885},{"date":"2025-12-09","close":76525},{"date":"2025-12-10","close":76460},{"date":"2025-12-11","close":75845},{"date":"2025-12-12","close":76870},{"date":"2025-12-15","close":75120},{"date":"2025-12-16","close":73515},{"date":"2025-12-17","close":74910},{"date":"2025-12-18","close":74045},{"date":"2025-12-19","close":74470},{"date":"2025-12-22","close":76160},{"date":"2025-12-23","close":76360},{"date":"2025-12-24","close":76365},{"date":"2025-12-26","close":77045},{"date":"2025-12-29","close":79120},{"date":"2025-12-30","close":79495},{"date":"2026-01-02","close":81690},{"date":"2026-01-05","close":84795},{"date":"2026-01-06","close":86225},{"date":"2026-01-07","close":86910},{"date":"2026-01-08","close":86830},{"date":"2026-01-09","close":87580},{"date":"2026-01-12","close":88095},{"date":"2026-01-13","close":89170},{"date":"2026-01-14","close":89665},{"date":"2026-01-15","close":91180},{"date":"2026-01-16","close":92175},{"date":"2026-01-19","close":93425},{"date":"2026-01-20","close":92780},{"date":"2026-01-21","close":93480},{"date":"2026-01-22","close":94505},{"date":"2026-01-23","close":95085},{"date":"2026-01-26","close":94185},{"date":"2026-01-27","close":97540},{"date":"2026-01-28","close":99145},{"date":"2026-01-29","close":100400},{"date":"2026-01-30","close":100930},{"date":"2026-02-02","close":95100},{"date":"2026-02-03","close":102130},{"date":"2026-02-04","close":103490},{"date":"2026-02-05","close":99160},{"date":"2026-02-06","close":98295},{"date":"2026-02-09","close":102250},{"date":"2026-02-10","close":102240},{"date":"2026-02-11","close":103155},{"date":"2026-02-12","close":106885},{"date":"2026-02-13","close":106775},{"date":"2026-02-19","close":110115},{"date":"2026-02-20","close":112540},{"date":"2026-02-23","close":113400},{"date":"2026-02-24","close":116155},{"date":"2026-02-25","close":118545},{"date":"2026-02-26","close":123835},{"date":"2026-02-27","close":122905},{"date":"2026-03-03","close":113000},{"date":"2026-03-04","close":98900},{"date":"2026-03-05","close":108865},{"date":"2026-03-06","close":108895},{"date":"2026-03-09","close":101735},{"date":"2026-03-10","close":108100},{"date":"2026-03-11","close":109440},{"date":"2026-03-12","close":108105},{"date":"2026-03-13","close":106550},{"date":"2026-03-16","close":108285},{"date":"2026-03-17","close":110320},{"date":"2026-03-18","close":116640},{"date":"2026-03-19","close":113200},{"date":"2026-03-20","close":113750},{"date":"2026-03-23","close":105860},{"date":"2026-03-24","close":108990},{"date":"2026-03-25","close":110260},{"date":"2026-03-26","close":106335},{"date":"2026-03-27","close":105990},{"date":"2026-03-30","close":102670},{"date":"2026-03-31","close":98265},{"date":"2026-04-01","close":107240},{"date":"2026-04-02","close":102470},{"date":"2026-04-03","close":105130},{"date":"2026-04-06","close":106555},{"date":"2026-04-07","close":108020},{"date":"2026-04-08","close":116065},{"date":"2026-04-09","close":113900},{"date":"2026-04-10","close":115700},{"date":"2026-04-13","close":114655},{"date":"2026-04-14","close":117945},{"date":"2026-04-15","close":120880},{"date":"2026-04-16","close":123615},{"date":"2026-04-17","close":122645},{"date":"2026-04-20","close":123275},{"date":"2026-04-21","close":126485},{"date":"2026-04-22","close":126945},{"date":"2026-04-23","close":128370},{"date":"2026-04-24","close":127780},{"date":"2026-04-27","close":130815},{"date":"2026-04-28","close":131295},{"date":"2026-04-29","close":132285},{"date":"2026-04-30","close":131065},{"date":"2026-05-04","close":138000},{"date":"2026-05-06","close":148295},{"date":"2026-05-07","close":151450},{"date":"2026-05-08","close":151565},{"date":"2026-05-11","close":159525},{"date":"2026-05-12","close":155765},{"date":"2026-05-13","close":160410},{"date":"2026-05-14","close":163450},{"date":"2026-05-15","close":153520},{"date":"2026-05-18","close":154190},{"date":"2026-05-19","close":149495},{"date":"2026-05-20","close":148165},{"date":"2026-05-21","close":161215},{"date":"2026-05-22","close":161560},{"date":"2026-05-26","close":166015},{"date":"2026-05-27","close":170930},{"date":"2026-05-28","close":170180},{"date":"2026-05-29","close":176435},{"date":"2026-06-01","close":185520},{"date":"2026-06-02","close":185345},{"date":"2026-06-04","close":181675},{"date":"2026-06-05","close":171485},{"date":"2026-06-08","close":156565},{"date":"2026-06-09","close":170000},{"date":"2026-06-10","close":161510},{"date":"2026-06-11","close":161385},{"date":"2026-06-12","close":169215},{"date":"2026-06-15","close":178700},{"date":"2026-06-16","close":182555},{"date":"2026-06-17","close":185760},{"date":"2026-06-18","close":191410},{"date":"2026-06-19","close":192240},{"date":"2026-06-22","close":193710},{"date":"2026-06-23","close":174330},{"date":"2026-06-24","close":180835},{"date":"2026-06-25","close":190695},{"date":"2026-06-26","close":180290},{"date":"2026-06-29","close":178415},{"date":"2026-06-30","close":181425},{"date":"2026-07-01","close":176220},{"date":"2026-07-02","close":162105},{"date":"2026-07-03","close":171525},{"date":"2026-07-06","close":170485},{"date":"2026-07-07","close":161975},{"date":"2026-07-08","close":153045},{"date":"2026-07-09","close":154400},{"date":"2026-07-10","close":158130},{"date":"2026-07-13","close":142310},{"date":"2026-07-14","close":143845},{"date":"2026-07-15","close":152800},{"date":"2026-07-16","close":142740},{"date":"2026-07-20","close":136105},{"date":"2026-07-21","close":141815},{"date":"2026-07-22","close":141885},{"date":"2026-07-23","close":148210},{"date":"2026-07-24","close":139285},{"date":"2026-07-27","close":141100},{"date":"2026-07-28","close":125070},{"date":"2026-07-29","close":118000},{"date":"2026-07-30","close":115180},{"date":"2026-07-31","close":142690},{"date":"2026-08-03","close":130515},{"date":"2026-08-04","close":131835},{"date":"2026-08-05","close":137000},{"date":"2026-08-06","close":130035},{"date":"2026-08-07","close":128860},{"date":"2026-08-10","close":128840},{"date":"2026-08-11","close":130185},{"date":"2026-08-12","close":135540},{"date":"2026-08-13","close":140810},{"date":"2026-08-14","close":144570},{"date":"2026-08-18","close":142355},{"date":"2026-08-19","close":133560},{"date":"2026-08-20","close":141940},{"date":"2026-08-21","close":144295},{"date":"2026-08-24","close":139165},{"date":"2026-08-25","close":140115},{"date":"2026-08-26","close":141400},{"date":"2026-08-27","close":143370},{"date":"2026-08-28","close":140780},{"date":"2026-08-31","close":141325},{"date":"2026-09-01","close":141680},{"date":"2026-09-02","close":135920},{"date":"2026-09-03","close":136085},{"date":"2026-09-04","close":138735}],"flows":[{"date":"2026-05-27","close":170930,"changePct":2.96,"foreignNet":-3,"institutionNet":9,"personalNet":-6,"programNet":0},{"date":"2026-05-26","close":166015,"changePct":2.76,"foreignNet":2,"institutionNet":5,"personalNet":-7,"programNet":0},{"date":"2026-05-22","close":161560,"changePct":0.21,"foreignNet":2,"institutionNet":12,"personalNet":-14,"programNet":0},{"date":"2026-05-21","close":161215,"changePct":8.81,"foreignNet":-3,"institutionNet":6,"personalNet":-3,"programNet":0},{"date":"2026-05-20","close":148165,"changePct":-0.89,"foreignNet":0,"institutionNet":9,"personalNet":-8,"programNet":0},{"date":"2026-05-19","close":149495,"changePct":-3.04,"foreignNet":0,"institutionNet":4,"personalNet":-4,"programNet":0},{"date":"2026-05-18","close":154190,"changePct":0.44,"foreignNet":-1,"institutionNet":11,"personalNet":-10,"programNet":0},{"date":"2026-05-15","close":153520,"changePct":-6.08,"foreignNet":-2,"institutionNet":-10,"personalNet":12,"programNet":0},{"date":"2026-05-14","close":163450,"changePct":1.9,"foreignNet":6,"institutionNet":10,"personalNet":-16,"programNet":0},{"date":"2026-05-13","close":160410,"changePct":2.98,"foreignNet":-3,"institutionNet":10,"personalNet":-7,"programNet":0},{"date":"2026-05-12","close":155765,"changePct":-2.36,"foreignNet":2,"institutionNet":-7,"personalNet":6,"programNet":0},{"date":"2026-05-11","close":159525,"changePct":5.25,"foreignNet":-2,"institutionNet":14,"personalNet":-12,"programNet":0},{"date":"2026-05-08","close":151565,"changePct":0.08,"foreignNet":3,"institutionNet":-5,"personalNet":3,"programNet":0},{"date":"2026-05-07","close":151450,"changePct":2.13,"foreignNet":0,"institutionNet":-5,"personalNet":5,"programNet":0},{"date":"2026-05-06","close":148295,"changePct":7.46,"foreignNet":-2,"institutionNet":19,"personalNet":-17,"programNet":0},{"date":"2026-05-04","close":138000,"changePct":5.29,"foreignNet":-1,"institutionNet":17,"personalNet":-15,"programNet":0},{"date":"2026-04-30","close":131065,"changePct":-0.92,"foreignNet":0,"institutionNet":2,"personalNet":-2,"programNet":0},{"date":"2026-04-29","close":132285,"changePct":0.75,"foreignNet":0,"institutionNet":2,"personalNet":-2,"programNet":0},{"date":"2026-04-28","close":131295,"changePct":0.37,"foreignNet":0,"institutionNet":-1,"personalNet":1,"programNet":0},{"date":"2026-04-27","close":130815,"changePct":2.38,"foreignNet":0,"institutionNet":6,"personalNet":-6,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":0,"institution":7},"longTerm":{"from":"2026-03-03","to":"2026-05-27","monthly":[{"month":"2026-03","foreignNet":-1,"institutionNet":0,"personalNet":-1,"close":98265,"cumForeign":-1,"cumInstitution":0},{"month":"2026-04","foreignNet":1,"institutionNet":39,"personalNet":-43,"close":131065,"cumForeign":0,"cumInstitution":39},{"month":"2026-05","foreignNet":-3,"institutionNet":97,"personalNet":-93,"close":170930,"cumForeign":-3,"cumInstitution":137}],"yearly":[{"year":2026,"foreignNet":-3,"institutionNet":137,"personalNet":-137,"days":59}],"cum1y":{"foreignNet":-3,"institutionNet":137,"personalNet":-137,"priceChangePct":51.3},"cum3y":{"foreignNet":-3,"institutionNet":137,"personalNet":-137,"priceChangePct":51.3},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:15:04.492Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/294400","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}