{"header":{"stockId":82628,"ticker":"315930","name":"KODEX Top5PlusTR","market":"KOSPI","sector":"기타","date":"2026-05-27","close":97905,"change":3815,"changePct":4.05,"turnover":137,"volume":138154,"marketCap":9420,"listedShares":12000000,"high52":108460,"low52":37150,"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":0,"institutionNet20":-104,"shortRatio":null,"loanAmount":null,"turnover20Avg":130},"prices":[{"date":"2025-11-14","close":39510},{"date":"2025-11-17","close":40295},{"date":"2025-11-18","close":38890},{"date":"2025-11-19","close":38680},{"date":"2025-11-20","close":39465},{"date":"2025-11-21","close":37970},{"date":"2025-11-24","close":37840},{"date":"2025-11-25","close":38000},{"date":"2025-11-26","close":39010},{"date":"2025-11-27","close":39215},{"date":"2025-11-28","close":38695},{"date":"2025-12-01","close":38865},{"date":"2025-12-02","close":39745},{"date":"2025-12-03","close":39925},{"date":"2025-12-04","close":39850},{"date":"2025-12-05","close":40590},{"date":"2025-12-08","close":41300},{"date":"2025-12-09","close":40865},{"date":"2025-12-10","close":40975},{"date":"2025-12-11","close":40240},{"date":"2025-12-12","close":40920},{"date":"2025-12-15","close":40110},{"date":"2025-12-16","close":39065},{"date":"2025-12-17","close":39905},{"date":"2025-12-18","close":39735},{"date":"2025-12-19","close":39805},{"date":"2025-12-22","close":40800},{"date":"2025-12-23","close":40820},{"date":"2025-12-24","close":41120},{"date":"2025-12-26","close":41465},{"date":"2025-12-29","close":42920},{"date":"2025-12-30","close":43060},{"date":"2026-01-02","close":44685},{"date":"2026-01-05","close":46275},{"date":"2026-01-06","close":47070},{"date":"2026-01-07","close":48010},{"date":"2026-01-08","close":47760},{"date":"2026-01-09","close":48210},{"date":"2026-01-12","close":48270},{"date":"2026-01-13","close":49040},{"date":"2026-01-14","close":49430},{"date":"2026-01-15","close":50095},{"date":"2026-01-16","close":50325},{"date":"2026-01-19","close":51730},{"date":"2026-01-20","close":51305},{"date":"2026-01-21","close":52325},{"date":"2026-01-22","close":52875},{"date":"2026-01-23","close":52930},{"date":"2026-01-26","close":52345},{"date":"2026-01-27","close":54400},{"date":"2026-01-28","close":55415},{"date":"2026-01-29","close":56160},{"date":"2026-01-30","close":56245},{"date":"2026-02-02","close":53150},{"date":"2026-02-03","close":57010},{"date":"2026-02-04","close":57665},{"date":"2026-02-05","close":55225},{"date":"2026-02-06","close":55065},{"date":"2026-02-09","close":56990},{"date":"2026-02-10","close":57365},{"date":"2026-02-11","close":58390},{"date":"2026-02-12","close":60500},{"date":"2026-02-13","close":60100},{"date":"2026-02-19","close":61260},{"date":"2026-02-20","close":62575},{"date":"2026-02-23","close":62920},{"date":"2026-02-24","close":64640},{"date":"2026-02-25","close":66375},{"date":"2026-02-26","close":69905},{"date":"2026-02-27","close":69535},{"date":"2026-03-03","close":63055},{"date":"2026-03-04","close":55555},{"date":"2026-03-05","close":60810},{"date":"2026-03-06","close":60290},{"date":"2026-03-09","close":56160},{"date":"2026-03-10","close":59700},{"date":"2026-03-11","close":60800},{"date":"2026-03-12","close":60205},{"date":"2026-03-13","close":59115},{"date":"2026-03-16","close":60435},{"date":"2026-03-17","close":61205},{"date":"2026-03-18","close":65105},{"date":"2026-03-19","close":63005},{"date":"2026-03-20","close":62800},{"date":"2026-03-23","close":58350},{"date":"2026-03-24","close":60495},{"date":"2026-03-25","close":60850},{"date":"2026-03-26","close":58660},{"date":"2026-03-27","close":58800},{"date":"2026-03-30","close":56700},{"date":"2026-03-31","close":53920},{"date":"2026-04-01","close":58880},{"date":"2026-04-02","close":56055},{"date":"2026-04-03","close":57445},{"date":"2026-04-06","close":58510},{"date":"2026-04-07","close":59085},{"date":"2026-04-08","close":64235},{"date":"2026-04-09","close":62320},{"date":"2026-04-10","close":63280},{"date":"2026-04-13","close":62985},{"date":"2026-04-14","close":64595},{"date":"2026-04-15","close":66310},{"date":"2026-04-16","close":67720},{"date":"2026-04-17","close":67590},{"date":"2026-04-20","close":67920},{"date":"2026-04-21","close":69570},{"date":"2026-04-22","close":69015},{"date":"2026-04-23","close":69715},{"date":"2026-04-24","close":69190},{"date":"2026-04-27","close":71140},{"date":"2026-04-28","close":71605},{"date":"2026-04-29","close":71940},{"date":"2026-04-30","close":70975},{"date":"2026-05-04","close":74955},{"date":"2026-05-06","close":81330},{"date":"2026-05-07","close":83645},{"date":"2026-05-08","close":84505},{"date":"2026-05-11","close":89550},{"date":"2026-05-12","close":87930},{"date":"2026-05-13","close":91600},{"date":"2026-05-14","close":92705},{"date":"2026-05-15","close":87345},{"date":"2026-05-18","close":87385},{"date":"2026-05-19","close":84425},{"date":"2026-05-20","close":83900},{"date":"2026-05-21","close":91190},{"date":"2026-05-22","close":90765},{"date":"2026-05-26","close":94090},{"date":"2026-05-27","close":97905},{"date":"2026-05-28","close":97590},{"date":"2026-05-29","close":100340},{"date":"2026-06-01","close":105565},{"date":"2026-06-02","close":106430},{"date":"2026-06-04","close":103805},{"date":"2026-06-05","close":97900},{"date":"2026-06-08","close":89640},{"date":"2026-06-09","close":98955},{"date":"2026-06-10","close":92495},{"date":"2026-06-11","close":92205},{"date":"2026-06-12","close":96455},{"date":"2026-06-15","close":101575},{"date":"2026-06-16","close":102890},{"date":"2026-06-17","close":103120},{"date":"2026-06-18","close":104850},{"date":"2026-06-19","close":104795},{"date":"2026-06-22","close":104635},{"date":"2026-06-23","close":94215},{"date":"2026-06-24","close":96385},{"date":"2026-06-25","close":101600},{"date":"2026-06-26","close":95975},{"date":"2026-06-29","close":95990},{"date":"2026-06-30","close":96800},{"date":"2026-07-01","close":94330},{"date":"2026-07-02","close":89300},{"date":"2026-07-03","close":93880},{"date":"2026-07-06","close":94245},{"date":"2026-07-07","close":90500},{"date":"2026-07-08","close":87000},{"date":"2026-07-09","close":86855},{"date":"2026-07-10","close":89025},{"date":"2026-07-13","close":82640},{"date":"2026-07-14","close":82800},{"date":"2026-07-15","close":86970},{"date":"2026-07-16","close":82650},{"date":"2026-07-20","close":78605},{"date":"2026-07-21","close":81500},{"date":"2026-07-22","close":82170},{"date":"2026-07-23","close":84900},{"date":"2026-07-24","close":79705},{"date":"2026-07-27","close":80690},{"date":"2026-07-28","close":72765},{"date":"2026-07-29","close":69410},{"date":"2026-07-30","close":69000},{"date":"2026-07-31","close":81605},{"date":"2026-08-03","close":76210},{"date":"2026-08-04","close":76885},{"date":"2026-08-05","close":79180},{"date":"2026-08-06","close":76375},{"date":"2026-08-07","close":75520},{"date":"2026-08-10","close":75375},{"date":"2026-08-11","close":75590},{"date":"2026-08-12","close":77690},{"date":"2026-08-13","close":80415},{"date":"2026-08-14","close":82850},{"date":"2026-08-18","close":81685},{"date":"2026-08-19","close":76995},{"date":"2026-08-20","close":80500},{"date":"2026-08-21","close":81960},{"date":"2026-08-24","close":79815},{"date":"2026-08-25","close":80285},{"date":"2026-08-26","close":80065},{"date":"2026-08-27","close":80685},{"date":"2026-08-28","close":79720},{"date":"2026-08-31","close":80125},{"date":"2026-09-01","close":80520},{"date":"2026-09-02","close":77500},{"date":"2026-09-03","close":78505},{"date":"2026-09-04","close":78635}],"flows":[{"date":"2026-05-27","close":97905,"changePct":4.05,"foreignNet":-1,"institutionNet":1,"personalNet":2,"programNet":0},{"date":"2026-05-26","close":94090,"changePct":3.66,"foreignNet":1,"institutionNet":0,"personalNet":-1,"programNet":0},{"date":"2026-05-22","close":90765,"changePct":-0.47,"foreignNet":0,"institutionNet":-5,"personalNet":6,"programNet":0},{"date":"2026-05-21","close":91190,"changePct":8.69,"foreignNet":-1,"institutionNet":-5,"personalNet":6,"programNet":0},{"date":"2026-05-20","close":83900,"changePct":-0.62,"foreignNet":-1,"institutionNet":-2,"personalNet":3,"programNet":0},{"date":"2026-05-19","close":84425,"changePct":-3.39,"foreignNet":2,"institutionNet":-10,"personalNet":8,"programNet":0},{"date":"2026-05-18","close":87385,"changePct":0.05,"foreignNet":-1,"institutionNet":2,"personalNet":-1,"programNet":0},{"date":"2026-05-15","close":87345,"changePct":-5.78,"foreignNet":1,"institutionNet":-2,"personalNet":2,"programNet":0},{"date":"2026-05-14","close":92705,"changePct":1.21,"foreignNet":-2,"institutionNet":-12,"personalNet":14,"programNet":0},{"date":"2026-05-13","close":91600,"changePct":4.17,"foreignNet":-1,"institutionNet":-29,"personalNet":30,"programNet":0},{"date":"2026-05-12","close":87930,"changePct":-1.81,"foreignNet":4,"institutionNet":-24,"personalNet":16,"programNet":0},{"date":"2026-05-11","close":89550,"changePct":5.97,"foreignNet":-4,"institutionNet":-15,"personalNet":21,"programNet":0},{"date":"2026-05-08","close":84505,"changePct":1.03,"foreignNet":2,"institutionNet":-12,"personalNet":9,"programNet":0},{"date":"2026-05-07","close":83645,"changePct":2.85,"foreignNet":2,"institutionNet":-12,"personalNet":10,"programNet":0},{"date":"2026-05-06","close":81330,"changePct":8.51,"foreignNet":-1,"institutionNet":-3,"personalNet":4,"programNet":0},{"date":"2026-05-04","close":74955,"changePct":5.61,"foreignNet":0,"institutionNet":6,"personalNet":-7,"programNet":0},{"date":"2026-04-30","close":70975,"changePct":-1.34,"foreignNet":0,"institutionNet":12,"personalNet":-12,"programNet":0},{"date":"2026-04-29","close":71940,"changePct":0.47,"foreignNet":0,"institutionNet":1,"personalNet":-1,"programNet":0},{"date":"2026-04-28","close":71605,"changePct":0.65,"foreignNet":0,"institutionNet":1,"personalNet":-1,"programNet":0},{"date":"2026-04-27","close":71140,"changePct":2.82,"foreignNet":0,"institutionNet":4,"personalNet":-4,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":0,"institution":1},"longTerm":{"from":"2026-03-03","to":"2026-05-27","monthly":[{"month":"2026-03","foreignNet":-1,"institutionNet":-36,"personalNet":36,"close":53920,"cumForeign":-1,"cumInstitution":-36},{"month":"2026-04","foreignNet":0,"institutionNet":32,"personalNet":-29,"close":70975,"cumForeign":-1,"cumInstitution":-4},{"month":"2026-05","foreignNet":-1,"institutionNet":-123,"personalNet":122,"close":97905,"cumForeign":-2,"cumInstitution":-127}],"yearly":[{"year":2026,"foreignNet":-2,"institutionNet":-127,"personalNet":128,"days":59}],"cum1y":{"foreignNet":-2,"institutionNet":-127,"personalNet":128,"priceChangePct":55.3},"cum3y":{"foreignNet":-2,"institutionNet":-127,"personalNet":128,"priceChangePct":55.3},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:14:43.564Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/315930","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}