{"header":{"stockId":83193,"ticker":"498400","name":"KODEX 200타겟위클리커버드콜","market":"KOSPI","sector":"기타","date":"2026-05-27","close":25650,"change":775,"changePct":3.12,"turnover":3094,"volume":11859482,"marketCap":55438,"listedShares":281200000,"high52":28388,"low52":11731,"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":-34,"institutionNet20":-2203,"shortRatio":null,"loanAmount":null,"turnover20Avg":2571},"prices":[{"date":"2025-11-14","close":12452},{"date":"2025-11-17","close":12499},{"date":"2025-11-18","close":12117},{"date":"2025-11-19","close":12005},{"date":"2025-11-20","close":12271},{"date":"2025-11-21","close":11791},{"date":"2025-11-24","close":11815},{"date":"2025-11-25","close":11875},{"date":"2025-11-26","close":12150},{"date":"2025-11-27","close":12215},{"date":"2025-11-28","close":12089},{"date":"2025-12-01","close":12061},{"date":"2025-12-02","close":12280},{"date":"2025-12-03","close":12401},{"date":"2025-12-04","close":12364},{"date":"2025-12-05","close":12560},{"date":"2025-12-08","close":12727},{"date":"2025-12-09","close":12653},{"date":"2025-12-10","close":12653},{"date":"2025-12-11","close":12611},{"date":"2025-12-12","close":12691},{"date":"2025-12-15","close":12276},{"date":"2025-12-16","close":12020},{"date":"2025-12-17","close":12234},{"date":"2025-12-18","close":12108},{"date":"2025-12-19","close":12169},{"date":"2025-12-22","close":12392},{"date":"2025-12-23","close":12448},{"date":"2025-12-24","close":12448},{"date":"2025-12-26","close":12532},{"date":"2025-12-29","close":12751},{"date":"2025-12-30","close":12802},{"date":"2026-01-02","close":13091},{"date":"2026-01-05","close":13445},{"date":"2026-01-06","close":13683},{"date":"2026-01-07","close":13781},{"date":"2026-01-08","close":13809},{"date":"2026-01-09","close":13902},{"date":"2026-01-12","close":14000},{"date":"2026-01-13","close":14144},{"date":"2026-01-14","close":13985},{"date":"2026-01-15","close":14166},{"date":"2026-01-16","close":14343},{"date":"2026-01-19","close":14492},{"date":"2026-01-20","close":14399},{"date":"2026-01-21","close":14511},{"date":"2026-01-22","close":14688},{"date":"2026-01-23","close":14762},{"date":"2026-01-26","close":14678},{"date":"2026-01-27","close":15107},{"date":"2026-01-28","close":15372},{"date":"2026-01-29","close":15573},{"date":"2026-01-30","close":15596},{"date":"2026-02-02","close":14711},{"date":"2026-02-03","close":15722},{"date":"2026-02-04","close":15940},{"date":"2026-02-05","close":15326},{"date":"2026-02-06","close":15181},{"date":"2026-02-09","close":15787},{"date":"2026-02-10","close":15787},{"date":"2026-02-11","close":15926},{"date":"2026-02-12","close":16389},{"date":"2026-02-13","close":16170},{"date":"2026-02-19","close":16607},{"date":"2026-02-20","close":16993},{"date":"2026-02-23","close":17109},{"date":"2026-02-24","close":17510},{"date":"2026-02-25","close":17835},{"date":"2026-02-26","close":18552},{"date":"2026-02-27","close":18412},{"date":"2026-03-03","close":17026},{"date":"2026-03-04","close":14858},{"date":"2026-03-05","close":16416},{"date":"2026-03-06","close":16398},{"date":"2026-03-09","close":15365},{"date":"2026-03-10","close":16281},{"date":"2026-03-11","close":16500},{"date":"2026-03-12","close":16340},{"date":"2026-03-13","close":16066},{"date":"2026-03-16","close":16297},{"date":"2026-03-17","close":16561},{"date":"2026-03-18","close":17401},{"date":"2026-03-19","close":17010},{"date":"2026-03-20","close":16788},{"date":"2026-03-23","close":15699},{"date":"2026-03-24","close":16113},{"date":"2026-03-25","close":16313},{"date":"2026-03-26","close":15825},{"date":"2026-03-27","close":15755},{"date":"2026-03-30","close":15289},{"date":"2026-03-31","close":14666},{"date":"2026-04-01","close":15932},{"date":"2026-04-02","close":15215},{"date":"2026-04-03","close":15648},{"date":"2026-04-06","close":15880},{"date":"2026-04-07","close":16029},{"date":"2026-04-08","close":17170},{"date":"2026-04-09","close":16960},{"date":"2026-04-10","close":17156},{"date":"2026-04-13","close":17067},{"date":"2026-04-14","close":17469},{"date":"2026-04-15","close":17809},{"date":"2026-04-16","close":18082},{"date":"2026-04-17","close":18040},{"date":"2026-04-20","close":18158},{"date":"2026-04-21","close":18583},{"date":"2026-04-22","close":18663},{"date":"2026-04-23","close":18885},{"date":"2026-04-24","close":18824},{"date":"2026-04-27","close":19239},{"date":"2026-04-28","close":19315},{"date":"2026-04-29","close":19461},{"date":"2026-04-30","close":19367},{"date":"2026-05-04","close":20245},{"date":"2026-05-06","close":21553},{"date":"2026-05-07","close":21973},{"date":"2026-05-08","close":22053},{"date":"2026-05-11","close":23115},{"date":"2026-05-12","close":22851},{"date":"2026-05-13","close":23281},{"date":"2026-05-14","close":23477},{"date":"2026-05-15","close":22232},{"date":"2026-05-18","close":22289},{"date":"2026-05-19","close":21629},{"date":"2026-05-20","close":21442},{"date":"2026-05-21","close":23276},{"date":"2026-05-22","close":23242},{"date":"2026-05-26","close":23822},{"date":"2026-05-27","close":24564},{"date":"2026-05-28","close":24569},{"date":"2026-05-29","close":25421},{"date":"2026-06-01","close":26623},{"date":"2026-06-02","close":26647},{"date":"2026-06-04","close":26154},{"date":"2026-06-05","close":24703},{"date":"2026-06-08","close":22596},{"date":"2026-06-09","close":24439},{"date":"2026-06-10","close":23314},{"date":"2026-06-11","close":23510},{"date":"2026-06-12","close":24336},{"date":"2026-06-15","close":25570},{"date":"2026-06-16","close":26066},{"date":"2026-06-17","close":26619},{"date":"2026-06-18","close":27465},{"date":"2026-06-19","close":27649},{"date":"2026-06-22","close":27771},{"date":"2026-06-23","close":24963},{"date":"2026-06-24","close":25891},{"date":"2026-06-25","close":27411},{"date":"2026-06-26","close":25842},{"date":"2026-06-29","close":25726},{"date":"2026-06-30","close":25949},{"date":"2026-07-01","close":25332},{"date":"2026-07-02","close":23428},{"date":"2026-07-03","close":24599},{"date":"2026-07-06","close":24477},{"date":"2026-07-07","close":23316},{"date":"2026-07-08","close":22063},{"date":"2026-07-09","close":22238},{"date":"2026-07-10","close":22670},{"date":"2026-07-13","close":20586},{"date":"2026-07-14","close":20714},{"date":"2026-07-15","close":21957},{"date":"2026-07-16","close":20621},{"date":"2026-07-20","close":19708},{"date":"2026-07-21","close":20404},{"date":"2026-07-22","close":20502},{"date":"2026-07-23","close":21356},{"date":"2026-07-24","close":20152},{"date":"2026-07-27","close":20369},{"date":"2026-07-28","close":18179},{"date":"2026-07-29","close":17020},{"date":"2026-07-30","close":16710},{"date":"2026-07-31","close":20024},{"date":"2026-08-03","close":18845},{"date":"2026-08-04","close":19033},{"date":"2026-08-05","close":19763},{"date":"2026-08-06","close":18786},{"date":"2026-08-07","close":18638},{"date":"2026-08-10","close":18668},{"date":"2026-08-11","close":18845},{"date":"2026-08-12","close":19619},{"date":"2026-08-13","close":20200},{"date":"2026-08-14","close":20750},{"date":"2026-08-18","close":20465},{"date":"2026-08-19","close":19245},{"date":"2026-08-20","close":20485},{"date":"2026-08-21","close":20775},{"date":"2026-08-24","close":20095},{"date":"2026-08-25","close":20230},{"date":"2026-08-26","close":20380},{"date":"2026-08-27","close":20670},{"date":"2026-08-28","close":20350},{"date":"2026-08-31","close":20390},{"date":"2026-09-01","close":20495},{"date":"2026-09-02","close":19680},{"date":"2026-09-03","close":19715},{"date":"2026-09-04","close":20075}],"flows":[{"date":"2026-05-27","close":25650,"changePct":3.12,"foreignNet":-38,"institutionNet":398,"personalNet":-375,"programNet":0},{"date":"2026-05-26","close":24875,"changePct":2.49,"foreignNet":46,"institutionNet":249,"personalNet":-337,"programNet":0},{"date":"2026-05-22","close":24270,"changePct":-0.14,"foreignNet":-10,"institutionNet":-14,"personalNet":19,"programNet":0},{"date":"2026-05-21","close":24305,"changePct":8.55,"foreignNet":1,"institutionNet":290,"personalNet":-296,"programNet":0},{"date":"2026-05-20","close":22390,"changePct":-0.86,"foreignNet":-3,"institutionNet":-59,"personalNet":54,"programNet":0},{"date":"2026-05-19","close":22585,"changePct":-2.96,"foreignNet":-38,"institutionNet":-55,"personalNet":109,"programNet":0},{"date":"2026-05-18","close":23275,"changePct":0.26,"foreignNet":16,"institutionNet":484,"personalNet":-502,"programNet":0},{"date":"2026-05-15","close":23215,"changePct":-5.3,"foreignNet":-47,"institutionNet":191,"personalNet":-130,"programNet":0},{"date":"2026-05-14","close":24515,"changePct":0.84,"foreignNet":89,"institutionNet":650,"personalNet":-741,"programNet":0},{"date":"2026-05-13","close":24310,"changePct":1.88,"foreignNet":-2,"institutionNet":-789,"personalNet":768,"programNet":0},{"date":"2026-05-12","close":23861,"changePct":-1.14,"foreignNet":16,"institutionNet":-918,"personalNet":887,"programNet":0},{"date":"2026-05-11","close":24137,"changePct":4.82,"foreignNet":-32,"institutionNet":-398,"personalNet":426,"programNet":0},{"date":"2026-05-08","close":23028,"changePct":0.36,"foreignNet":27,"institutionNet":-776,"personalNet":747,"programNet":0},{"date":"2026-05-07","close":22944,"changePct":1.95,"foreignNet":-3,"institutionNet":-636,"personalNet":624,"programNet":0},{"date":"2026-05-06","close":22505,"changePct":6.46,"foreignNet":-1,"institutionNet":-141,"personalNet":144,"programNet":0},{"date":"2026-05-04","close":21139,"changePct":4.53,"foreignNet":-40,"institutionNet":-76,"personalNet":98,"programNet":0},{"date":"2026-04-30","close":20223,"changePct":-0.48,"foreignNet":-18,"institutionNet":-395,"personalNet":406,"programNet":0},{"date":"2026-04-29","close":20321,"changePct":0.75,"foreignNet":1,"institutionNet":-281,"personalNet":273,"programNet":0},{"date":"2026-04-28","close":20168,"changePct":0.39,"foreignNet":-22,"institutionNet":-106,"personalNet":126,"programNet":0},{"date":"2026-04-27","close":20089,"changePct":2.2,"foreignNet":24,"institutionNet":179,"personalNet":-207,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":0,"institution":2},"longTerm":{"from":"2026-03-03","to":"2026-05-27","monthly":[{"month":"2026-03","foreignNet":74,"institutionNet":-5206,"personalNet":5006,"close":15531,"cumForeign":74,"cumInstitution":-5206},{"month":"2026-04","foreignNet":-47,"institutionNet":-1677,"personalNet":1728,"close":20223,"cumForeign":27,"cumInstitution":-6883},{"month":"2026-05","foreignNet":-19,"institutionNet":-1599,"personalNet":1496,"close":25650,"cumForeign":8,"cumInstitution":-8482}],"yearly":[{"year":2026,"foreignNet":8,"institutionNet":-8482,"personalNet":8230,"days":59}],"cum1y":{"foreignNet":8,"institutionNet":-8482,"personalNet":8230,"priceChangePct":42.2},"cum3y":{"foreignNet":8,"institutionNet":-8482,"personalNet":8230,"priceChangePct":42.2},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:15:58.024Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/498400","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}