{"header":{"stockId":83309,"ticker":"0061Z0","name":"RISE 단기특수은행채액티브","market":"KOSPI","sector":"기타","date":"2026-05-26","close":50600,"change":0,"changePct":0,"turnover":3,"volume":5971,"marketCap":7202,"listedShares":14120000,"high52":51015,"low52":49891,"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":-50,"shortRatio":null,"loanAmount":null,"turnover20Avg":5},"prices":[{"date":"2025-11-14","close":49896},{"date":"2025-11-17","close":49901},{"date":"2025-11-18","close":49901},{"date":"2025-11-19","close":49905},{"date":"2025-11-20","close":49915},{"date":"2025-11-21","close":49920},{"date":"2025-11-24","close":49920},{"date":"2025-11-25","close":49920},{"date":"2025-11-26","close":49925},{"date":"2025-11-27","close":49930},{"date":"2025-11-28","close":49935},{"date":"2025-12-01","close":49930},{"date":"2025-12-02","close":49945},{"date":"2025-12-03","close":49940},{"date":"2025-12-04","close":49950},{"date":"2025-12-05","close":49965},{"date":"2025-12-08","close":49955},{"date":"2025-12-09","close":49970},{"date":"2025-12-10","close":49965},{"date":"2025-12-11","close":49985},{"date":"2025-12-12","close":49985},{"date":"2025-12-15","close":49990},{"date":"2025-12-16","close":49990},{"date":"2025-12-17","close":50000},{"date":"2025-12-18","close":50010},{"date":"2025-12-19","close":50010},{"date":"2025-12-22","close":50015},{"date":"2025-12-23","close":50025},{"date":"2025-12-24","close":50035},{"date":"2025-12-26","close":50035},{"date":"2025-12-29","close":50050},{"date":"2025-12-30","close":50055},{"date":"2026-01-02","close":50060},{"date":"2026-01-05","close":50070},{"date":"2026-01-06","close":50080},{"date":"2026-01-07","close":50085},{"date":"2026-01-08","close":50095},{"date":"2026-01-09","close":50100},{"date":"2026-01-12","close":50107},{"date":"2026-01-13","close":50110},{"date":"2026-01-14","close":50115},{"date":"2026-01-15","close":50125},{"date":"2026-01-16","close":50135},{"date":"2026-01-19","close":50135},{"date":"2026-01-20","close":50130},{"date":"2026-01-21","close":50137},{"date":"2026-01-22","close":50145},{"date":"2026-01-23","close":50155},{"date":"2026-01-26","close":50150},{"date":"2026-01-27","close":50155},{"date":"2026-01-28","close":50160},{"date":"2026-01-29","close":50170},{"date":"2026-01-30","close":50170},{"date":"2026-02-02","close":50170},{"date":"2026-02-03","close":50175},{"date":"2026-02-04","close":50180},{"date":"2026-02-05","close":50185},{"date":"2026-02-06","close":50190},{"date":"2026-02-09","close":50200},{"date":"2026-02-10","close":50200},{"date":"2026-02-11","close":50205},{"date":"2026-02-12","close":50230},{"date":"2026-02-13","close":50235},{"date":"2026-02-19","close":50240},{"date":"2026-02-20","close":50245},{"date":"2026-02-23","close":50250},{"date":"2026-02-24","close":50255},{"date":"2026-02-25","close":50255},{"date":"2026-02-26","close":50275},{"date":"2026-02-27","close":50280},{"date":"2026-03-03","close":50280},{"date":"2026-03-04","close":50285},{"date":"2026-03-05","close":50300},{"date":"2026-03-06","close":50295},{"date":"2026-03-09","close":50300},{"date":"2026-03-10","close":50305},{"date":"2026-03-11","close":50310},{"date":"2026-03-12","close":50310},{"date":"2026-03-13","close":50315},{"date":"2026-03-16","close":50330},{"date":"2026-03-17","close":50330},{"date":"2026-03-18","close":50330},{"date":"2026-03-19","close":50340},{"date":"2026-03-20","close":50345},{"date":"2026-03-23","close":50345},{"date":"2026-03-24","close":50360},{"date":"2026-03-25","close":50355},{"date":"2026-03-26","close":50365},{"date":"2026-03-27","close":50375},{"date":"2026-03-30","close":50370},{"date":"2026-03-31","close":50375},{"date":"2026-04-01","close":50390},{"date":"2026-04-02","close":50400},{"date":"2026-04-03","close":50400},{"date":"2026-04-06","close":50410},{"date":"2026-04-07","close":50415},{"date":"2026-04-08","close":50420},{"date":"2026-04-09","close":50425},{"date":"2026-04-10","close":50435},{"date":"2026-04-13","close":50435},{"date":"2026-04-14","close":50440},{"date":"2026-04-15","close":50450},{"date":"2026-04-16","close":50450},{"date":"2026-04-17","close":50465},{"date":"2026-04-20","close":50470},{"date":"2026-04-21","close":50465},{"date":"2026-04-22","close":50475},{"date":"2026-04-23","close":50480},{"date":"2026-04-24","close":50495},{"date":"2026-04-27","close":50495},{"date":"2026-04-28","close":50505},{"date":"2026-04-29","close":50515},{"date":"2026-04-30","close":50520},{"date":"2026-05-04","close":50525},{"date":"2026-05-06","close":50530},{"date":"2026-05-07","close":50550},{"date":"2026-05-08","close":50550},{"date":"2026-05-11","close":50550},{"date":"2026-05-12","close":50555},{"date":"2026-05-13","close":50565},{"date":"2026-05-14","close":50560},{"date":"2026-05-15","close":50575},{"date":"2026-05-18","close":50580},{"date":"2026-05-19","close":50570},{"date":"2026-05-20","close":50580},{"date":"2026-05-21","close":50600},{"date":"2026-05-22","close":50600},{"date":"2026-05-26","close":50600},{"date":"2026-05-27","close":50605},{"date":"2026-05-28","close":50620},{"date":"2026-05-29","close":50620},{"date":"2026-06-01","close":50615},{"date":"2026-06-02","close":50625},{"date":"2026-06-04","close":50640},{"date":"2026-06-05","close":50650},{"date":"2026-06-08","close":50645},{"date":"2026-06-09","close":50655},{"date":"2026-06-10","close":50660},{"date":"2026-06-11","close":50670},{"date":"2026-06-12","close":50670},{"date":"2026-06-15","close":50670},{"date":"2026-06-16","close":50680},{"date":"2026-06-17","close":50680},{"date":"2026-06-18","close":50695},{"date":"2026-06-19","close":50695},{"date":"2026-06-22","close":50700},{"date":"2026-06-23","close":50700},{"date":"2026-06-24","close":50700},{"date":"2026-06-25","close":50722},{"date":"2026-06-26","close":50735},{"date":"2026-06-29","close":50725},{"date":"2026-06-30","close":50735},{"date":"2026-07-01","close":50735},{"date":"2026-07-02","close":50735},{"date":"2026-07-03","close":50755},{"date":"2026-07-06","close":50750},{"date":"2026-07-07","close":50760},{"date":"2026-07-08","close":50760},{"date":"2026-07-09","close":50765},{"date":"2026-07-10","close":50785},{"date":"2026-07-13","close":50790},{"date":"2026-07-14","close":50790},{"date":"2026-07-15","close":50810},{"date":"2026-07-16","close":50820},{"date":"2026-07-20","close":50815},{"date":"2026-07-21","close":50820},{"date":"2026-07-22","close":50825},{"date":"2026-07-23","close":50835},{"date":"2026-07-24","close":50845},{"date":"2026-07-27","close":50855},{"date":"2026-07-28","close":50850},{"date":"2026-07-29","close":50855},{"date":"2026-07-30","close":50875},{"date":"2026-07-31","close":50890},{"date":"2026-08-03","close":50880},{"date":"2026-08-04","close":50885},{"date":"2026-08-05","close":50880},{"date":"2026-08-06","close":50895},{"date":"2026-08-07","close":50910},{"date":"2026-08-10","close":50910},{"date":"2026-08-11","close":50915},{"date":"2026-08-12","close":50920},{"date":"2026-08-13","close":50940},{"date":"2026-08-14","close":50940},{"date":"2026-08-18","close":50945},{"date":"2026-08-19","close":50945},{"date":"2026-08-20","close":50960},{"date":"2026-08-21","close":50965},{"date":"2026-08-24","close":50960},{"date":"2026-08-25","close":50965},{"date":"2026-08-26","close":50970},{"date":"2026-08-27","close":50990},{"date":"2026-08-28","close":50985},{"date":"2026-08-31","close":50980},{"date":"2026-09-01","close":50990},{"date":"2026-09-02","close":50990},{"date":"2026-09-03","close":51010},{"date":"2026-09-04","close":51015}],"flows":[{"date":"2026-05-26","close":50600,"changePct":0,"foreignNet":0,"institutionNet":1,"personalNet":-1,"programNet":0},{"date":"2026-05-22","close":50600,"changePct":0,"foreignNet":0,"institutionNet":-51,"personalNet":0,"programNet":0},{"date":"2026-05-21","close":50600,"changePct":0.04,"foreignNet":0,"institutionNet":-1,"personalNet":1,"programNet":0},{"date":"2026-05-20","close":50580,"changePct":0.02,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-19","close":50570,"changePct":-0.02,"foreignNet":0,"institutionNet":2,"personalNet":-2,"programNet":0},{"date":"2026-05-18","close":50580,"changePct":0.01,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-15","close":50575,"changePct":0.03,"foreignNet":0,"institutionNet":1,"personalNet":-1,"programNet":0},{"date":"2026-05-14","close":50560,"changePct":-0.01,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-13","close":50565,"changePct":0.02,"foreignNet":0,"institutionNet":-1,"personalNet":1,"programNet":0},{"date":"2026-05-12","close":50555,"changePct":0.01,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-11","close":50550,"changePct":0,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-08","close":50550,"changePct":0,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-07","close":50550,"changePct":0.04,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-06","close":50530,"changePct":0.01,"foreignNet":0,"institutionNet":-1,"personalNet":1,"programNet":0},{"date":"2026-05-04","close":50525,"changePct":0.01,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-04-30","close":50520,"changePct":0.01,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-04-29","close":50515,"changePct":0.02,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-04-28","close":50505,"changePct":0.02,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-04-27","close":50495,"changePct":0,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-04-24","close":50495,"changePct":0.03,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":0,"institution":1},"longTerm":{"from":"2026-03-03","to":"2026-05-26","monthly":[{"month":"2026-03","foreignNet":0,"institutionNet":-201,"personalNet":0,"close":50375,"cumForeign":0,"cumInstitution":-201},{"month":"2026-04","foreignNet":0,"institutionNet":-50,"personalNet":-1,"close":50520,"cumForeign":0,"cumInstitution":-251},{"month":"2026-05","foreignNet":0,"institutionNet":-49,"personalNet":-2,"close":50600,"cumForeign":0,"cumInstitution":-299}],"yearly":[{"year":2026,"foreignNet":0,"institutionNet":-299,"personalNet":-3,"days":58}],"cum1y":{"foreignNet":0,"institutionNet":-299,"personalNet":-3,"priceChangePct":0.6},"cum3y":{"foreignNet":0,"institutionNet":-299,"personalNet":-3,"priceChangePct":0.6},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:15:58.883Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/0061Z0","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}