{"header":{"stockId":83168,"ticker":"494890","name":"KODEX 200액티브","market":"KOSPI","sector":"기타","date":"2026-05-26","close":36645,"change":1035,"changePct":2.91,"turnover":186,"volume":505414,"marketCap":10241,"listedShares":34300000,"high52":44039,"low52":14776,"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":-44,"shortRatio":null,"loanAmount":null,"turnover20Avg":259},"prices":[{"date":"2025-11-14","close":16289},{"date":"2025-11-17","close":16633},{"date":"2025-11-18","close":16084},{"date":"2025-11-19","close":15949},{"date":"2025-11-20","close":16319},{"date":"2025-11-21","close":15610},{"date":"2025-11-24","close":15615},{"date":"2025-11-25","close":15734},{"date":"2025-11-26","close":16144},{"date":"2025-11-27","close":16259},{"date":"2025-11-28","close":16044},{"date":"2025-12-01","close":16024},{"date":"2025-12-02","close":16256},{"date":"2025-12-03","close":16425},{"date":"2025-12-04","close":16395},{"date":"2025-12-05","close":16693},{"date":"2025-12-08","close":16917},{"date":"2025-12-09","close":16817},{"date":"2025-12-10","close":16852},{"date":"2025-12-11","close":16698},{"date":"2025-12-12","close":17016},{"date":"2025-12-15","close":16544},{"date":"2025-12-16","close":16196},{"date":"2025-12-17","close":16524},{"date":"2025-12-18","close":16325},{"date":"2025-12-19","close":16390},{"date":"2025-12-22","close":16802},{"date":"2025-12-23","close":16847},{"date":"2025-12-24","close":16842},{"date":"2025-12-26","close":17006},{"date":"2025-12-29","close":17428},{"date":"2025-12-30","close":17538},{"date":"2026-01-02","close":18000},{"date":"2026-01-05","close":18691},{"date":"2026-01-06","close":19024},{"date":"2026-01-07","close":19158},{"date":"2026-01-08","close":19118},{"date":"2026-01-09","close":19282},{"date":"2026-01-12","close":19421},{"date":"2026-01-13","close":19670},{"date":"2026-01-14","close":19779},{"date":"2026-01-15","close":20092},{"date":"2026-01-16","close":20326},{"date":"2026-01-19","close":20624},{"date":"2026-01-20","close":20450},{"date":"2026-01-21","close":20609},{"date":"2026-01-22","close":20848},{"date":"2026-01-23","close":20967},{"date":"2026-01-26","close":20763},{"date":"2026-01-27","close":21484},{"date":"2026-01-28","close":21871},{"date":"2026-01-29","close":22115},{"date":"2026-01-30","close":22250},{"date":"2026-02-02","close":20975},{"date":"2026-02-03","close":22553},{"date":"2026-02-04","close":22837},{"date":"2026-02-05","close":21881},{"date":"2026-02-06","close":21618},{"date":"2026-02-09","close":22548},{"date":"2026-02-10","close":22553},{"date":"2026-02-11","close":22747},{"date":"2026-02-12","close":23594},{"date":"2026-02-13","close":23559},{"date":"2026-02-19","close":24291},{"date":"2026-02-20","close":24833},{"date":"2026-02-23","close":25042},{"date":"2026-02-24","close":25649},{"date":"2026-02-25","close":26132},{"date":"2026-02-26","close":27397},{"date":"2026-02-27","close":27128},{"date":"2026-03-03","close":24933},{"date":"2026-03-04","close":21802},{"date":"2026-03-05","close":24007},{"date":"2026-03-06","close":23876},{"date":"2026-03-09","close":22460},{"date":"2026-03-10","close":23811},{"date":"2026-03-11","close":24020},{"date":"2026-03-12","close":23866},{"date":"2026-03-13","close":23449},{"date":"2026-03-16","close":23861},{"date":"2026-03-17","close":24273},{"date":"2026-03-18","close":25679},{"date":"2026-03-19","close":24964},{"date":"2026-03-20","close":24904},{"date":"2026-03-23","close":23220},{"date":"2026-03-24","close":23985},{"date":"2026-03-25","close":24224},{"date":"2026-03-26","close":23424},{"date":"2026-03-27","close":23295},{"date":"2026-03-30","close":22579},{"date":"2026-03-31","close":21605},{"date":"2026-04-01","close":23563},{"date":"2026-04-02","close":22425},{"date":"2026-04-03","close":23096},{"date":"2026-04-06","close":23424},{"date":"2026-04-07","close":23717},{"date":"2026-04-08","close":25525},{"date":"2026-04-09","close":25004},{"date":"2026-04-10","close":25431},{"date":"2026-04-13","close":25232},{"date":"2026-04-14","close":25943},{"date":"2026-04-15","close":26583},{"date":"2026-04-16","close":27185},{"date":"2026-04-17","close":26986},{"date":"2026-04-20","close":27125},{"date":"2026-04-21","close":27806},{"date":"2026-04-22","close":27920},{"date":"2026-04-23","close":28238},{"date":"2026-04-24","close":28138},{"date":"2026-04-27","close":28769},{"date":"2026-04-28","close":28923},{"date":"2026-04-29","close":29103},{"date":"2026-04-30","close":28839},{"date":"2026-05-04","close":30425},{"date":"2026-05-06","close":32716},{"date":"2026-05-07","close":33355},{"date":"2026-05-08","close":33455},{"date":"2026-05-11","close":35141},{"date":"2026-05-12","close":34468},{"date":"2026-05-13","close":35361},{"date":"2026-05-14","close":36025},{"date":"2026-05-15","close":33754},{"date":"2026-05-18","close":34173},{"date":"2026-05-19","close":32891},{"date":"2026-05-20","close":32666},{"date":"2026-05-21","close":35471},{"date":"2026-05-22","close":35540},{"date":"2026-05-26","close":36573},{"date":"2026-05-27","close":37646},{"date":"2026-05-28","close":37527},{"date":"2026-05-29","close":38924},{"date":"2026-06-01","close":40865},{"date":"2026-06-02","close":40900},{"date":"2026-06-04","close":39977},{"date":"2026-06-05","close":37681},{"date":"2026-06-08","close":34358},{"date":"2026-06-09","close":37417},{"date":"2026-06-10","close":35585},{"date":"2026-06-11","close":35685},{"date":"2026-06-12","close":37252},{"date":"2026-06-15","close":39388},{"date":"2026-06-16","close":40251},{"date":"2026-06-17","close":40990},{"date":"2026-06-18","close":42427},{"date":"2026-06-19","close":42447},{"date":"2026-06-22","close":42846},{"date":"2026-06-23","close":38595},{"date":"2026-06-24","close":39802},{"date":"2026-06-25","close":42198},{"date":"2026-06-26","close":39732},{"date":"2026-06-29","close":39438},{"date":"2026-06-30","close":39932},{"date":"2026-07-01","close":38974},{"date":"2026-07-02","close":35705},{"date":"2026-07-03","close":37761},{"date":"2026-07-06","close":37621},{"date":"2026-07-07","close":35665},{"date":"2026-07-08","close":33604},{"date":"2026-07-09","close":33834},{"date":"2026-07-10","close":34802},{"date":"2026-07-13","close":31354},{"date":"2026-07-14","close":31618},{"date":"2026-07-15","close":33634},{"date":"2026-07-16","close":31299},{"date":"2026-07-20","close":29901},{"date":"2026-07-21","close":31069},{"date":"2026-07-22","close":31214},{"date":"2026-07-23","close":32611},{"date":"2026-07-24","close":30665},{"date":"2026-07-27","close":30845},{"date":"2026-07-28","close":27486},{"date":"2026-07-29","close":25750},{"date":"2026-07-30","close":25235},{"date":"2026-07-31","close":30435},{"date":"2026-08-03","close":28650},{"date":"2026-08-04","close":28900},{"date":"2026-08-05","close":30075},{"date":"2026-08-06","close":28475},{"date":"2026-08-07","close":28255},{"date":"2026-08-10","close":28285},{"date":"2026-08-11","close":28590},{"date":"2026-08-12","close":29760},{"date":"2026-08-13","close":30895},{"date":"2026-08-14","close":31725},{"date":"2026-08-18","close":31330},{"date":"2026-08-19","close":29325},{"date":"2026-08-20","close":31220},{"date":"2026-08-21","close":31685},{"date":"2026-08-24","close":30585},{"date":"2026-08-25","close":30770},{"date":"2026-08-26","close":31065},{"date":"2026-08-27","close":31520},{"date":"2026-08-28","close":30895},{"date":"2026-08-31","close":31005},{"date":"2026-09-01","close":31120},{"date":"2026-09-02","close":29825},{"date":"2026-09-03","close":29860},{"date":"2026-09-04","close":30435}],"flows":[{"date":"2026-05-26","close":36645,"changePct":2.91,"foreignNet":-2,"institutionNet":5,"personalNet":-2,"programNet":0},{"date":"2026-05-22","close":35610,"changePct":0.2,"foreignNet":2,"institutionNet":4,"personalNet":-6,"programNet":0},{"date":"2026-05-21","close":35540,"changePct":8.59,"foreignNet":-4,"institutionNet":6,"personalNet":-2,"programNet":0},{"date":"2026-05-20","close":32730,"changePct":-0.68,"foreignNet":0,"institutionNet":4,"personalNet":-4,"programNet":0},{"date":"2026-05-19","close":32955,"changePct":-3.75,"foreignNet":0,"institutionNet":-1,"personalNet":2,"programNet":0},{"date":"2026-05-18","close":34240,"changePct":1.24,"foreignNet":3,"institutionNet":-2,"personalNet":0,"programNet":0},{"date":"2026-05-15","close":33820,"changePct":-6.3,"foreignNet":-2,"institutionNet":-2,"personalNet":5,"programNet":0},{"date":"2026-05-14","close":36095,"changePct":1.88,"foreignNet":3,"institutionNet":-8,"personalNet":5,"programNet":0},{"date":"2026-05-13","close":35430,"changePct":2.59,"foreignNet":-4,"institutionNet":3,"personalNet":2,"programNet":0},{"date":"2026-05-12","close":34535,"changePct":-1.92,"foreignNet":4,"institutionNet":-18,"personalNet":15,"programNet":0},{"date":"2026-05-11","close":35210,"changePct":5.04,"foreignNet":-4,"institutionNet":-4,"personalNet":6,"programNet":0},{"date":"2026-05-08","close":33520,"changePct":0.3,"foreignNet":4,"institutionNet":-11,"personalNet":8,"programNet":0},{"date":"2026-05-07","close":33420,"changePct":1.95,"foreignNet":0,"institutionNet":-17,"personalNet":17,"programNet":0},{"date":"2026-05-06","close":32780,"changePct":7.53,"foreignNet":-4,"institutionNet":8,"personalNet":7,"programNet":0},{"date":"2026-05-04","close":30485,"changePct":5.5,"foreignNet":0,"institutionNet":4,"personalNet":-6,"programNet":0},{"date":"2026-04-30","close":28895,"changePct":-0.91,"foreignNet":0,"institutionNet":-2,"personalNet":3,"programNet":0},{"date":"2026-04-29","close":29160,"changePct":0.62,"foreignNet":0,"institutionNet":-1,"personalNet":0,"programNet":0},{"date":"2026-04-28","close":28979,"changePct":0.53,"foreignNet":0,"institutionNet":-5,"personalNet":5,"programNet":0},{"date":"2026-04-27","close":28825,"changePct":2.24,"foreignNet":0,"institutionNet":2,"personalNet":-2,"programNet":0},{"date":"2026-04-24","close":28193,"changePct":-0.35,"foreignNet":4,"institutionNet":-9,"personalNet":5,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":0,"institution":4},"longTerm":{"from":"2026-03-03","to":"2026-05-26","monthly":[{"month":"2026-03","foreignNet":1,"institutionNet":-115,"personalNet":87,"close":21647,"cumForeign":1,"cumInstitution":-115},{"month":"2026-04","foreignNet":1,"institutionNet":1,"personalNet":-6,"close":28895,"cumForeign":2,"cumInstitution":-114},{"month":"2026-05","foreignNet":-5,"institutionNet":-31,"personalNet":46,"close":36645,"cumForeign":-3,"cumInstitution":-145}],"yearly":[{"year":2026,"foreignNet":-3,"institutionNet":-145,"personalNet":127,"days":58}],"cum1y":{"foreignNet":-3,"institutionNet":-145,"personalNet":127,"priceChangePct":46.3},"cum3y":{"foreignNet":-3,"institutionNet":-145,"personalNet":127,"priceChangePct":46.3},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:15:00.757Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/494890","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}