{"header":{"stockId":83161,"ticker":"494310","name":"KODEX 반도체레버리지","market":"KOSPI","sector":"기타","date":"2026-05-26","close":167230,"change":13910,"changePct":9.07,"turnover":6896,"volume":4140560,"marketCap":8697,"listedShares":12600000,"high52":212855,"low52":21820,"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":-663,"institutionNet20":-2549,"shortRatio":0.65,"loanAmount":null,"turnover20Avg":7272},"prices":[{"date":"2025-11-14","close":25230},{"date":"2025-11-17","close":27600},{"date":"2025-11-18","close":25275},{"date":"2025-11-19","close":24540},{"date":"2025-11-20","close":25440},{"date":"2025-11-21","close":22000},{"date":"2025-11-24","close":22150},{"date":"2025-11-25","close":22910},{"date":"2025-11-26","close":24010},{"date":"2025-11-27","close":24730},{"date":"2025-11-28","close":24700},{"date":"2025-12-01","close":25105},{"date":"2025-12-02","close":25895},{"date":"2025-12-03","close":26240},{"date":"2025-12-04","close":25270},{"date":"2025-12-05","close":26000},{"date":"2025-12-08","close":26770},{"date":"2025-12-09","close":26300},{"date":"2025-12-10","close":26750},{"date":"2025-12-11","close":26305},{"date":"2025-12-12","close":26510},{"date":"2025-12-15","close":24950},{"date":"2025-12-16","close":23285},{"date":"2025-12-17","close":25020},{"date":"2025-12-18","close":24390},{"date":"2025-12-19","close":24155},{"date":"2025-12-22","close":26590},{"date":"2025-12-23","close":26615},{"date":"2025-12-24","close":26570},{"date":"2025-12-26","close":27885},{"date":"2025-12-29","close":29125},{"date":"2025-12-30","close":29685},{"date":"2026-01-02","close":33725},{"date":"2026-01-05","close":36740},{"date":"2026-01-06","close":38945},{"date":"2026-01-07","close":38675},{"date":"2026-01-08","close":38750},{"date":"2026-01-09","close":37520},{"date":"2026-01-12","close":37280},{"date":"2026-01-13","close":37475},{"date":"2026-01-14","close":38500},{"date":"2026-01-15","close":39295},{"date":"2026-01-16","close":40165},{"date":"2026-01-19","close":40620},{"date":"2026-01-20","close":38610},{"date":"2026-01-21","close":38820},{"date":"2026-01-22","close":40005},{"date":"2026-01-23","close":40550},{"date":"2026-01-26","close":41700},{"date":"2026-01-27","close":46900},{"date":"2026-01-28","close":52660},{"date":"2026-01-29","close":54775},{"date":"2026-01-30","close":59700},{"date":"2026-02-02","close":50220},{"date":"2026-02-03","close":58790},{"date":"2026-02-04","close":58735},{"date":"2026-02-05","close":53370},{"date":"2026-02-06","close":53255},{"date":"2026-02-09","close":58130},{"date":"2026-02-10","close":55695},{"date":"2026-02-11","close":54725},{"date":"2026-02-12","close":58480},{"date":"2026-02-13","close":57730},{"date":"2026-02-19","close":62055},{"date":"2026-02-20","close":63470},{"date":"2026-02-23","close":63100},{"date":"2026-02-24","close":67205},{"date":"2026-02-25","close":68155},{"date":"2026-02-26","close":80400},{"date":"2026-02-27","close":82010},{"date":"2026-03-03","close":69710},{"date":"2026-03-04","close":56015},{"date":"2026-03-05","close":72400},{"date":"2026-03-06","close":73970},{"date":"2026-03-09","close":61465},{"date":"2026-03-10","close":67990},{"date":"2026-03-11","close":68185},{"date":"2026-03-12","close":66780},{"date":"2026-03-13","close":65000},{"date":"2026-03-16","close":68495},{"date":"2026-03-17","close":68725},{"date":"2026-03-18","close":76905},{"date":"2026-03-19","close":73600},{"date":"2026-03-20","close":74505},{"date":"2026-03-23","close":65500},{"date":"2026-03-24","close":68695},{"date":"2026-03-25","close":70850},{"date":"2026-03-26","close":63190},{"date":"2026-03-27","close":62575},{"date":"2026-03-30","close":56990},{"date":"2026-03-31","close":51425},{"date":"2026-04-01","close":61895},{"date":"2026-04-02","close":54400},{"date":"2026-04-03","close":58085},{"date":"2026-04-06","close":58310},{"date":"2026-04-07","close":60180},{"date":"2026-04-08","close":70675},{"date":"2026-04-09","close":67900},{"date":"2026-04-10","close":70075},{"date":"2026-04-13","close":69700},{"date":"2026-04-14","close":73440},{"date":"2026-04-15","close":77600},{"date":"2026-04-16","close":80545},{"date":"2026-04-17","close":80175},{"date":"2026-04-20","close":82600},{"date":"2026-04-21","close":87700},{"date":"2026-04-22","close":89120},{"date":"2026-04-23","close":90290},{"date":"2026-04-24","close":93570},{"date":"2026-04-27","close":102505},{"date":"2026-04-28","close":102475},{"date":"2026-04-29","close":102160},{"date":"2026-04-30","close":100485},{"date":"2026-05-04","close":111095},{"date":"2026-05-06","close":126665},{"date":"2026-05-07","close":130770},{"date":"2026-05-08","close":134450},{"date":"2026-05-11","close":151660},{"date":"2026-05-12","close":143795},{"date":"2026-05-13","close":156670},{"date":"2026-05-14","close":158500},{"date":"2026-05-15","close":135900},{"date":"2026-05-18","close":136940},{"date":"2026-05-19","close":125300},{"date":"2026-05-20","close":126620},{"date":"2026-05-21","close":151375},{"date":"2026-05-22","close":153320},{"date":"2026-05-26","close":167230},{"date":"2026-05-27","close":161175},{"date":"2026-05-28","close":162615},{"date":"2026-05-29","close":164465},{"date":"2026-06-01","close":171405},{"date":"2026-06-02","close":169785},{"date":"2026-06-04","close":178685},{"date":"2026-06-05","close":153385},{"date":"2026-06-08","close":125150},{"date":"2026-06-09","close":153000},{"date":"2026-06-10","close":138350},{"date":"2026-06-11","close":149995},{"date":"2026-06-12","close":169000},{"date":"2026-06-15","close":180515},{"date":"2026-06-16","close":178055},{"date":"2026-06-17","close":186355},{"date":"2026-06-18","close":197300},{"date":"2026-06-19","close":195500},{"date":"2026-06-22","close":212820},{"date":"2026-06-23","close":163315},{"date":"2026-06-24","close":172000},{"date":"2026-06-25","close":193205},{"date":"2026-06-26","close":174075},{"date":"2026-06-29","close":168540},{"date":"2026-06-30","close":176270},{"date":"2026-07-01","close":167940},{"date":"2026-07-02","close":126490},{"date":"2026-07-03","close":141325},{"date":"2026-07-06","close":134270},{"date":"2026-07-07","close":117160},{"date":"2026-07-08","close":103150},{"date":"2026-07-09","close":112805},{"date":"2026-07-10","close":120100},{"date":"2026-07-13","close":96630},{"date":"2026-07-14","close":98425},{"date":"2026-07-15","close":117610},{"date":"2026-07-16","close":96045},{"date":"2026-07-20","close":84775},{"date":"2026-07-21","close":89400},{"date":"2026-07-22","close":86945},{"date":"2026-07-23","close":94550},{"date":"2026-07-24","close":78485},{"date":"2026-07-27","close":83285},{"date":"2026-07-28","close":60800},{"date":"2026-07-29","close":50500},{"date":"2026-07-30","close":45330},{"date":"2026-07-31","close":72520},{"date":"2026-08-03","close":61980},{"date":"2026-08-04","close":64400},{"date":"2026-08-05","close":69510},{"date":"2026-08-06","close":60415},{"date":"2026-08-07","close":57040},{"date":"2026-08-10","close":60765},{"date":"2026-08-11","close":63700},{"date":"2026-08-12","close":68615},{"date":"2026-08-13","close":73950},{"date":"2026-08-14","close":77020},{"date":"2026-08-18","close":76210},{"date":"2026-08-19","close":67500},{"date":"2026-08-20","close":77675},{"date":"2026-08-21","close":77000},{"date":"2026-08-24","close":71590},{"date":"2026-08-25","close":74890},{"date":"2026-08-26","close":74580},{"date":"2026-08-27","close":77825},{"date":"2026-08-28","close":74300},{"date":"2026-08-31","close":74580},{"date":"2026-09-01","close":74580},{"date":"2026-09-02","close":70155},{"date":"2026-09-03","close":69030},{"date":"2026-09-04","close":73540}],"flows":[{"date":"2026-05-26","close":167230,"changePct":9.07,"foreignNet":147,"institutionNet":-421,"personalNet":397,"programNet":0},{"date":"2026-05-22","close":153320,"changePct":1.28,"foreignNet":60,"institutionNet":214,"personalNet":-444,"programNet":0},{"date":"2026-05-21","close":151375,"changePct":19.55,"foreignNet":-20,"institutionNet":497,"personalNet":-721,"programNet":0},{"date":"2026-05-20","close":126620,"changePct":1.05,"foreignNet":-84,"institutionNet":-136,"personalNet":244,"programNet":0},{"date":"2026-05-19","close":125300,"changePct":-8.5,"foreignNet":-7,"institutionNet":-781,"personalNet":766,"programNet":0},{"date":"2026-05-18","close":136940,"changePct":0.77,"foreignNet":-10,"institutionNet":187,"personalNet":-165,"programNet":0},{"date":"2026-05-15","close":135900,"changePct":-14.26,"foreignNet":-249,"institutionNet":-1347,"personalNet":1573,"programNet":0},{"date":"2026-05-14","close":158500,"changePct":1.17,"foreignNet":23,"institutionNet":-54,"personalNet":23,"programNet":0},{"date":"2026-05-13","close":156670,"changePct":8.95,"foreignNet":-140,"institutionNet":-140,"personalNet":289,"programNet":0},{"date":"2026-05-12","close":143795,"changePct":-5.19,"foreignNet":-48,"institutionNet":-789,"personalNet":923,"programNet":0},{"date":"2026-05-11","close":151660,"changePct":12.8,"foreignNet":-69,"institutionNet":-525,"personalNet":639,"programNet":0},{"date":"2026-05-08","close":134450,"changePct":2.81,"foreignNet":-149,"institutionNet":97,"personalNet":265,"programNet":0},{"date":"2026-05-07","close":130770,"changePct":3.24,"foreignNet":-44,"institutionNet":222,"personalNet":-175,"programNet":0},{"date":"2026-05-06","close":126665,"changePct":14.02,"foreignNet":6,"institutionNet":332,"personalNet":-325,"programNet":0},{"date":"2026-05-04","close":111095,"changePct":10.56,"foreignNet":-30,"institutionNet":211,"personalNet":-278,"programNet":0},{"date":"2026-04-30","close":100485,"changePct":-1.64,"foreignNet":-3,"institutionNet":252,"personalNet":-256,"programNet":0},{"date":"2026-04-29","close":102160,"changePct":-0.31,"foreignNet":35,"institutionNet":8,"personalNet":12,"programNet":0},{"date":"2026-04-28","close":102475,"changePct":-0.03,"foreignNet":-57,"institutionNet":-76,"personalNet":136,"programNet":0},{"date":"2026-04-27","close":102505,"changePct":9.55,"foreignNet":-76,"institutionNet":-477,"personalNet":430,"programNet":0},{"date":"2026-04-24","close":93570,"changePct":3.63,"foreignNet":52,"institutionNet":177,"personalNet":-198,"programNet":0}],"shortSale":[{"date":"2026-04-14","ratio":0.13,"value":5},{"date":"2026-04-15","ratio":6.77,"value":280},{"date":"2026-04-16","ratio":10.61,"value":389},{"date":"2026-04-17","ratio":10.27,"value":314},{"date":"2026-04-20","ratio":9.78,"value":333},{"date":"2026-04-21","ratio":8.61,"value":308},{"date":"2026-04-22","ratio":7.88,"value":345},{"date":"2026-04-23","ratio":5.84,"value":365},{"date":"2026-04-24","ratio":8.13,"value":335},{"date":"2026-04-27","ratio":0.05,"value":3},{"date":"2026-04-28","ratio":7.14,"value":414},{"date":"2026-05-04","ratio":5.77,"value":260},{"date":"2026-05-06","ratio":4.21,"value":265},{"date":"2026-05-07","ratio":0.87,"value":51},{"date":"2026-05-08","ratio":1.42,"value":72},{"date":"2026-05-13","ratio":0.47,"value":50},{"date":"2026-05-14","ratio":0.65,"value":50}],"loan":[],"financials":[],"streak":{"foreign":2,"institution":0},"longTerm":{"from":"2026-03-03","to":"2026-05-26","monthly":[{"month":"2026-03","foreignNet":-99,"institutionNet":-3030,"personalNet":2795,"close":51425,"cumForeign":-99,"cumInstitution":-3030},{"month":"2026-04","foreignNet":-24,"institutionNet":1410,"personalNet":-1164,"close":100485,"cumForeign":-122,"cumInstitution":-1621},{"month":"2026-05","foreignNet":-614,"institutionNet":-2432,"personalNet":3010,"close":167230,"cumForeign":-736,"cumInstitution":-4052}],"yearly":[{"year":2026,"foreignNet":-736,"institutionNet":-4052,"personalNet":4641,"days":58}],"cum1y":{"foreignNet":-736,"institutionNet":-4052,"personalNet":4641,"priceChangePct":139.9},"cum3y":{"foreignNet":-736,"institutionNet":-4052,"personalNet":4641,"priceChangePct":139.9},"shortMonthly":[{"month":"2026-04","avgRatio":6.84,"maxRatio":10.61,"loanAmount":null},{"month":"2026-05","avgRatio":2.23,"maxRatio":5.77,"loanAmount":null}],"shortAvg1y":5.21,"shortMax1y":{"date":"2026-04-16","ratio":10.61}},"generatedAt":"2026-09-06T16:15:30.967Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/494310","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}