{"header":{"stockId":83160,"ticker":"494300","name":"KODEX 미국나스닥100데일리커버드콜OTM","market":"KOSPI","sector":"기타","date":"2026-05-27","close":10944,"change":-113,"changePct":-1.02,"turnover":370,"volume":3330683,"marketCap":9977,"listedShares":113900000,"high52":10738,"low52":8730,"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":-1,"institutionNet20":-282,"shortRatio":null,"loanAmount":null,"turnover20Avg":206},"prices":[{"date":"2025-11-14","close":9278},{"date":"2025-11-17","close":9393},{"date":"2025-11-18","close":9264},{"date":"2025-11-19","close":9200},{"date":"2025-11-20","close":9425},{"date":"2025-11-21","close":9204},{"date":"2025-11-24","close":9329},{"date":"2025-11-25","close":9416},{"date":"2025-11-26","close":9517},{"date":"2025-11-27","close":9536},{"date":"2025-11-28","close":9569},{"date":"2025-12-01","close":9541},{"date":"2025-12-02","close":9425},{"date":"2025-12-03","close":9522},{"date":"2025-12-04","close":9554},{"date":"2025-12-05","close":9582},{"date":"2025-12-08","close":9601},{"date":"2025-12-09","close":9596},{"date":"2025-12-10","close":9582},{"date":"2025-12-11","close":9545},{"date":"2025-12-12","close":9628},{"date":"2025-12-15","close":9481},{"date":"2025-12-16","close":9361},{"date":"2025-12-17","close":9504},{"date":"2025-12-18","close":9347},{"date":"2025-12-19","close":9458},{"date":"2025-12-22","close":9601},{"date":"2025-12-23","close":9619},{"date":"2025-12-24","close":9633},{"date":"2025-12-26","close":9504},{"date":"2025-12-29","close":9262},{"date":"2025-12-30","close":9244},{"date":"2026-01-02","close":9226},{"date":"2026-01-05","close":9198},{"date":"2026-01-06","close":9249},{"date":"2026-01-07","close":9299},{"date":"2026-01-08","close":9281},{"date":"2026-01-09","close":9336},{"date":"2026-01-12","close":9410},{"date":"2026-01-13","close":9493},{"date":"2026-01-14","close":9516},{"date":"2026-01-15","close":9428},{"date":"2026-01-16","close":9497},{"date":"2026-01-19","close":9405},{"date":"2026-01-20","close":9359},{"date":"2026-01-21","close":9276},{"date":"2026-01-22","close":9378},{"date":"2026-01-23","close":9401},{"date":"2026-01-26","close":9262},{"date":"2026-01-27","close":9373},{"date":"2026-01-28","close":9332},{"date":"2026-01-29","close":9183},{"date":"2026-01-30","close":9119},{"date":"2026-02-02","close":9059},{"date":"2026-02-03","close":9257},{"date":"2026-02-04","close":9142},{"date":"2026-02-05","close":9109},{"date":"2026-02-06","close":9022},{"date":"2026-02-09","close":9123},{"date":"2026-02-10","close":9146},{"date":"2026-02-11","close":9105},{"date":"2026-02-12","close":9082},{"date":"2026-02-13","close":8907},{"date":"2026-02-19","close":9017},{"date":"2026-02-20","close":9003},{"date":"2026-02-23","close":8957},{"date":"2026-02-24","close":8957},{"date":"2026-02-25","close":8994},{"date":"2026-02-26","close":8966},{"date":"2026-02-27","close":8933},{"date":"2026-03-03","close":9060},{"date":"2026-03-04","close":9046},{"date":"2026-03-05","close":9153},{"date":"2026-03-06","close":9084},{"date":"2026-03-09","close":8937},{"date":"2026-03-10","close":9052},{"date":"2026-03-11","close":9089},{"date":"2026-03-12","close":9093},{"date":"2026-03-13","close":9112},{"date":"2026-03-16","close":9144},{"date":"2026-03-17","close":9148},{"date":"2026-03-18","close":9227},{"date":"2026-03-19","close":9130},{"date":"2026-03-20","close":9116},{"date":"2026-03-23","close":8992},{"date":"2026-03-24","close":9033},{"date":"2026-03-25","close":9089},{"date":"2026-03-26","close":9116},{"date":"2026-03-27","close":9148},{"date":"2026-03-30","close":8845},{"date":"2026-03-31","close":8943},{"date":"2026-04-01","close":8910},{"date":"2026-04-02","close":8863},{"date":"2026-04-03","close":8796},{"date":"2026-04-06","close":8810},{"date":"2026-04-07","close":8819},{"date":"2026-04-08","close":8874},{"date":"2026-04-09","close":8842},{"date":"2026-04-10","close":8916},{"date":"2026-04-13","close":8920},{"date":"2026-04-14","close":9035},{"date":"2026-04-15","close":9058},{"date":"2026-04-16","close":9136},{"date":"2026-04-17","close":9196},{"date":"2026-04-20","close":9196},{"date":"2026-04-21","close":9233},{"date":"2026-04-22","close":9288},{"date":"2026-04-23","close":9348},{"date":"2026-04-24","close":9389},{"date":"2026-04-27","close":9449},{"date":"2026-04-28","close":9504},{"date":"2026-04-29","close":9383},{"date":"2026-04-30","close":9350},{"date":"2026-05-04","close":9485},{"date":"2026-05-06","close":9499},{"date":"2026-05-07","close":9555},{"date":"2026-05-08","close":9700},{"date":"2026-05-11","close":9784},{"date":"2026-05-12","close":9892},{"date":"2026-05-13","close":9971},{"date":"2026-05-14","close":10041},{"date":"2026-05-15","close":10008},{"date":"2026-05-18","close":9910},{"date":"2026-05-19","close":9948},{"date":"2026-05-20","close":9999},{"date":"2026-05-21","close":10134},{"date":"2026-05-22","close":10289},{"date":"2026-05-26","close":10499},{"date":"2026-05-27","close":10391},{"date":"2026-05-28","close":10330},{"date":"2026-05-29","close":10425},{"date":"2026-06-01","close":10529},{"date":"2026-06-02","close":10581},{"date":"2026-06-04","close":10695},{"date":"2026-06-05","close":10676},{"date":"2026-06-08","close":10268},{"date":"2026-06-09","close":10330},{"date":"2026-06-10","close":10197},{"date":"2026-06-11","close":10216},{"date":"2026-06-12","close":10287},{"date":"2026-06-15","close":10477},{"date":"2026-06-16","close":10477},{"date":"2026-06-17","close":10344},{"date":"2026-06-18","close":10382},{"date":"2026-06-19","close":10401},{"date":"2026-06-22","close":10529},{"date":"2026-06-23","close":10344},{"date":"2026-06-24","close":10306},{"date":"2026-06-25","close":10444},{"date":"2026-06-26","close":10092},{"date":"2026-06-29","close":10339},{"date":"2026-06-30","close":10503},{"date":"2026-07-01","close":10571},{"date":"2026-07-02","close":10445},{"date":"2026-07-03","close":10290},{"date":"2026-07-06","close":10232},{"date":"2026-07-07","close":10126},{"date":"2026-07-08","close":9865},{"date":"2026-07-09","close":9976},{"date":"2026-07-10","close":9938},{"date":"2026-07-13","close":9885},{"date":"2026-07-14","close":9827},{"date":"2026-07-15","close":9923},{"date":"2026-07-16","close":9793},{"date":"2026-07-20","close":9493},{"date":"2026-07-21","close":9580},{"date":"2026-07-22","close":9619},{"date":"2026-07-23","close":9527},{"date":"2026-07-24","close":9334},{"date":"2026-07-27","close":9450},{"date":"2026-07-28","close":9150},{"date":"2026-07-29","close":9049},{"date":"2026-07-30","close":8886},{"date":"2026-07-31","close":9172},{"date":"2026-08-03","close":9186},{"date":"2026-08-04","close":9329},{"date":"2026-08-05","close":9344},{"date":"2026-08-06","close":9211},{"date":"2026-08-07","close":9201},{"date":"2026-08-10","close":9304},{"date":"2026-08-11","close":9280},{"date":"2026-08-12","close":9265},{"date":"2026-08-13","close":9349},{"date":"2026-08-14","close":9418},{"date":"2026-08-18","close":9309},{"date":"2026-08-19","close":9127},{"date":"2026-08-20","close":9137},{"date":"2026-08-21","close":9014},{"date":"2026-08-24","close":8921},{"date":"2026-08-25","close":8965},{"date":"2026-08-26","close":8955},{"date":"2026-08-27","close":9000},{"date":"2026-08-28","close":8990},{"date":"2026-08-31","close":8915},{"date":"2026-09-01","close":8930},{"date":"2026-09-02","close":8770},{"date":"2026-09-03","close":8760},{"date":"2026-09-04","close":8820}],"flows":[{"date":"2026-05-27","close":10944,"changePct":-1.02,"foreignNet":1,"institutionNet":-154,"personalNet":149,"programNet":0},{"date":"2026-05-26","close":11058,"changePct":2.04,"foreignNet":0,"institutionNet":-123,"personalNet":120,"programNet":0},{"date":"2026-05-22","close":10836,"changePct":1.52,"foreignNet":0,"institutionNet":-46,"personalNet":47,"programNet":0},{"date":"2026-05-21","close":10674,"changePct":1.35,"foreignNet":0,"institutionNet":-57,"personalNet":56,"programNet":0},{"date":"2026-05-20","close":10531,"changePct":0.52,"foreignNet":0,"institutionNet":-34,"personalNet":34,"programNet":0},{"date":"2026-05-19","close":10477,"changePct":0.37,"foreignNet":0,"institutionNet":-34,"personalNet":34,"programNet":0},{"date":"2026-05-18","close":10438,"changePct":-0.98,"foreignNet":1,"institutionNet":-4,"personalNet":5,"programNet":0},{"date":"2026-05-15","close":10541,"changePct":-0.32,"foreignNet":-1,"institutionNet":1,"personalNet":0,"programNet":0},{"date":"2026-05-14","close":10576,"changePct":0.7,"foreignNet":-1,"institutionNet":-48,"personalNet":48,"programNet":0},{"date":"2026-05-13","close":10502,"changePct":0.8,"foreignNet":0,"institutionNet":1,"personalNet":-2,"programNet":0},{"date":"2026-05-12","close":10418,"changePct":1.1,"foreignNet":2,"institutionNet":73,"personalNet":-74,"programNet":0},{"date":"2026-05-11","close":10305,"changePct":0.86,"foreignNet":-2,"institutionNet":40,"personalNet":-43,"programNet":0},{"date":"2026-05-08","close":10216,"changePct":1.51,"foreignNet":0,"institutionNet":119,"personalNet":-117,"programNet":0},{"date":"2026-05-07","close":10064,"changePct":0.59,"foreignNet":0,"institutionNet":58,"personalNet":-60,"programNet":0},{"date":"2026-05-06","close":10005,"changePct":0.14,"foreignNet":0,"institutionNet":76,"personalNet":-73,"programNet":0},{"date":"2026-05-04","close":9990,"changePct":1.44,"foreignNet":1,"institutionNet":95,"personalNet":-96,"programNet":0},{"date":"2026-04-30","close":9848,"changePct":-0.34,"foreignNet":0,"institutionNet":0,"personalNet":6,"programNet":0},{"date":"2026-04-29","close":9882,"changePct":-1.27,"foreignNet":-1,"institutionNet":-89,"personalNet":89,"programNet":0},{"date":"2026-04-28","close":10010,"changePct":0.58,"foreignNet":0,"institutionNet":-53,"personalNet":54,"programNet":0},{"date":"2026-04-27","close":9952,"changePct":0.63,"foreignNet":-1,"institutionNet":-103,"personalNet":102,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":1,"institution":0},"longTerm":{"from":"2026-03-03","to":"2026-05-27","monthly":[{"month":"2026-03","foreignNet":0,"institutionNet":-493,"personalNet":472,"close":9417,"cumForeign":0,"cumInstitution":-493},{"month":"2026-04","foreignNet":6,"institutionNet":-823,"personalNet":781,"close":9848,"cumForeign":6,"cumInstitution":-1316},{"month":"2026-05","foreignNet":0,"institutionNet":-38,"personalNet":26,"close":10944,"cumForeign":6,"cumInstitution":-1354}],"yearly":[{"year":2026,"foreignNet":6,"institutionNet":-1354,"personalNet":1279,"days":59}],"cum1y":{"foreignNet":6,"institutionNet":-1354,"personalNet":1279,"priceChangePct":14.9},"cum3y":{"foreignNet":6,"institutionNet":-1354,"personalNet":1279,"priceChangePct":14.9},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:15:30.678Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/494300","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}