{"header":{"stockId":83052,"ticker":"0117L0","name":"KODEX 26-12 금융채(AA-이상)액티브","market":"KOSPI","sector":"기타","date":"2026-05-27","close":10090,"change":0,"changePct":0,"turnover":4,"volume":39777,"marketCap":9222,"listedShares":90770000,"high52":10165,"low52":9935,"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":-3,"shortRatio":null,"loanAmount":null,"turnover20Avg":2},"prices":[{"date":"2025-11-14","close":9940},{"date":"2025-11-17","close":9940},{"date":"2025-11-18","close":9945},{"date":"2025-11-19","close":9945},{"date":"2025-11-20","close":9945},{"date":"2025-11-21","close":9945},{"date":"2025-11-24","close":9950},{"date":"2025-11-25","close":9950},{"date":"2025-11-26","close":9950},{"date":"2025-11-27","close":9950},{"date":"2025-11-28","close":9950},{"date":"2025-12-01","close":9950},{"date":"2025-12-02","close":9950},{"date":"2025-12-03","close":9945},{"date":"2025-12-04","close":9950},{"date":"2025-12-05","close":9950},{"date":"2025-12-08","close":9950},{"date":"2025-12-09","close":9950},{"date":"2025-12-10","close":9950},{"date":"2025-12-11","close":9955},{"date":"2025-12-12","close":9955},{"date":"2025-12-15","close":9955},{"date":"2025-12-16","close":9960},{"date":"2025-12-17","close":9960},{"date":"2025-12-18","close":9960},{"date":"2025-12-19","close":9965},{"date":"2025-12-22","close":9965},{"date":"2025-12-23","close":9965},{"date":"2025-12-24","close":9970},{"date":"2025-12-26","close":9965},{"date":"2025-12-29","close":9980},{"date":"2025-12-30","close":9955},{"date":"2026-01-02","close":9985},{"date":"2026-01-05","close":9985},{"date":"2026-01-06","close":9985},{"date":"2026-01-07","close":9985},{"date":"2026-01-08","close":9990},{"date":"2026-01-09","close":9990},{"date":"2026-01-12","close":9990},{"date":"2026-01-13","close":9990},{"date":"2026-01-14","close":9990},{"date":"2026-01-15","close":9990},{"date":"2026-01-16","close":9995},{"date":"2026-01-19","close":9995},{"date":"2026-01-20","close":9995},{"date":"2026-01-21","close":9995},{"date":"2026-01-22","close":9995},{"date":"2026-01-23","close":9995},{"date":"2026-01-26","close":9995},{"date":"2026-01-27","close":9995},{"date":"2026-01-28","close":9995},{"date":"2026-01-29","close":9995},{"date":"2026-01-30","close":10000},{"date":"2026-02-02","close":10000},{"date":"2026-02-03","close":10000},{"date":"2026-02-04","close":10000},{"date":"2026-02-05","close":10000},{"date":"2026-02-06","close":10000},{"date":"2026-02-09","close":10000},{"date":"2026-02-10","close":10000},{"date":"2026-02-11","close":10005},{"date":"2026-02-12","close":10005},{"date":"2026-02-13","close":10010},{"date":"2026-02-19","close":10010},{"date":"2026-02-20","close":10015},{"date":"2026-02-23","close":10015},{"date":"2026-02-24","close":10015},{"date":"2026-02-25","close":10015},{"date":"2026-02-26","close":10020},{"date":"2026-02-27","close":10020},{"date":"2026-03-03","close":10020},{"date":"2026-03-04","close":10020},{"date":"2026-03-05","close":10020},{"date":"2026-03-06","close":10025},{"date":"2026-03-09","close":10025},{"date":"2026-03-10","close":10025},{"date":"2026-03-11","close":10025},{"date":"2026-03-12","close":10025},{"date":"2026-03-13","close":10025},{"date":"2026-03-16","close":10030},{"date":"2026-03-17","close":10030},{"date":"2026-03-18","close":10030},{"date":"2026-03-19","close":10035},{"date":"2026-03-20","close":10035},{"date":"2026-03-23","close":10035},{"date":"2026-03-24","close":10035},{"date":"2026-03-25","close":10035},{"date":"2026-03-26","close":10035},{"date":"2026-03-27","close":10040},{"date":"2026-03-30","close":10040},{"date":"2026-03-31","close":10040},{"date":"2026-04-01","close":10040},{"date":"2026-04-02","close":10040},{"date":"2026-04-03","close":10045},{"date":"2026-04-06","close":10045},{"date":"2026-04-07","close":10045},{"date":"2026-04-08","close":10045},{"date":"2026-04-09","close":10050},{"date":"2026-04-10","close":10050},{"date":"2026-04-13","close":10050},{"date":"2026-04-14","close":10050},{"date":"2026-04-15","close":10055},{"date":"2026-04-16","close":10055},{"date":"2026-04-17","close":10060},{"date":"2026-04-20","close":10060},{"date":"2026-04-21","close":10060},{"date":"2026-04-22","close":10060},{"date":"2026-04-23","close":10065},{"date":"2026-04-24","close":10065},{"date":"2026-04-27","close":10065},{"date":"2026-04-28","close":10065},{"date":"2026-04-29","close":10070},{"date":"2026-04-30","close":10070},{"date":"2026-05-04","close":10075},{"date":"2026-05-06","close":10070},{"date":"2026-05-07","close":10075},{"date":"2026-05-08","close":10075},{"date":"2026-05-11","close":10080},{"date":"2026-05-12","close":10080},{"date":"2026-05-13","close":10080},{"date":"2026-05-14","close":10080},{"date":"2026-05-15","close":10085},{"date":"2026-05-18","close":10085},{"date":"2026-05-19","close":10085},{"date":"2026-05-20","close":10085},{"date":"2026-05-21","close":10085},{"date":"2026-05-22","close":10090},{"date":"2026-05-26","close":10090},{"date":"2026-05-27","close":10090},{"date":"2026-05-28","close":10090},{"date":"2026-05-29","close":10095},{"date":"2026-06-01","close":10090},{"date":"2026-06-02","close":10090},{"date":"2026-06-04","close":10090},{"date":"2026-06-05","close":10095},{"date":"2026-06-08","close":10090},{"date":"2026-06-09","close":10090},{"date":"2026-06-10","close":10090},{"date":"2026-06-11","close":10090},{"date":"2026-06-12","close":10095},{"date":"2026-06-15","close":10095},{"date":"2026-06-16","close":10095},{"date":"2026-06-17","close":10095},{"date":"2026-06-18","close":10095},{"date":"2026-06-19","close":10100},{"date":"2026-06-22","close":10100},{"date":"2026-06-23","close":10100},{"date":"2026-06-24","close":10100},{"date":"2026-06-25","close":10100},{"date":"2026-06-26","close":10105},{"date":"2026-06-29","close":10105},{"date":"2026-06-30","close":10105},{"date":"2026-07-01","close":10105},{"date":"2026-07-02","close":10105},{"date":"2026-07-03","close":10110},{"date":"2026-07-06","close":10110},{"date":"2026-07-07","close":10110},{"date":"2026-07-08","close":10110},{"date":"2026-07-09","close":10110},{"date":"2026-07-10","close":10115},{"date":"2026-07-13","close":10115},{"date":"2026-07-14","close":10115},{"date":"2026-07-15","close":10120},{"date":"2026-07-16","close":10120},{"date":"2026-07-20","close":10125},{"date":"2026-07-21","close":10125},{"date":"2026-07-22","close":10125},{"date":"2026-07-23","close":10125},{"date":"2026-07-24","close":10130},{"date":"2026-07-27","close":10130},{"date":"2026-07-28","close":10130},{"date":"2026-07-29","close":10130},{"date":"2026-07-30","close":10130},{"date":"2026-07-31","close":10135},{"date":"2026-08-03","close":10135},{"date":"2026-08-04","close":10135},{"date":"2026-08-05","close":10135},{"date":"2026-08-06","close":10140},{"date":"2026-08-07","close":10140},{"date":"2026-08-10","close":10140},{"date":"2026-08-11","close":10140},{"date":"2026-08-12","close":10145},{"date":"2026-08-13","close":10145},{"date":"2026-08-14","close":10150},{"date":"2026-08-18","close":10150},{"date":"2026-08-19","close":10150},{"date":"2026-08-20","close":10150},{"date":"2026-08-21","close":10150},{"date":"2026-08-24","close":10155},{"date":"2026-08-25","close":10155},{"date":"2026-08-26","close":10155},{"date":"2026-08-27","close":10155},{"date":"2026-08-28","close":10155},{"date":"2026-08-31","close":10155},{"date":"2026-09-01","close":10160},{"date":"2026-09-02","close":10160},{"date":"2026-09-03","close":10160},{"date":"2026-09-04","close":10165}],"flows":[{"date":"2026-05-27","close":10090,"changePct":0,"foreignNet":0,"institutionNet":-1,"personalNet":1,"programNet":0},{"date":"2026-05-26","close":10090,"changePct":0,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-22","close":10090,"changePct":0.05,"foreignNet":0,"institutionNet":-1,"personalNet":1,"programNet":0},{"date":"2026-05-21","close":10085,"changePct":0,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-20","close":10085,"changePct":0,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-19","close":10085,"changePct":0,"foreignNet":0,"institutionNet":-1,"personalNet":1,"programNet":0},{"date":"2026-05-18","close":10085,"changePct":0,"foreignNet":0,"institutionNet":-2,"personalNet":2,"programNet":0},{"date":"2026-05-15","close":10085,"changePct":0.05,"foreignNet":0,"institutionNet":1,"personalNet":-1,"programNet":0},{"date":"2026-05-14","close":10080,"changePct":0,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-13","close":10080,"changePct":0,"foreignNet":0,"institutionNet":2,"personalNet":-2,"programNet":0},{"date":"2026-05-12","close":10080,"changePct":0,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-11","close":10080,"changePct":0.05,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-08","close":10075,"changePct":0,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-07","close":10075,"changePct":0.05,"foreignNet":0,"institutionNet":1,"personalNet":-1,"programNet":0},{"date":"2026-05-06","close":10070,"changePct":-0.05,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-04","close":10075,"changePct":0.05,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-04-30","close":10070,"changePct":0,"foreignNet":0,"institutionNet":-1,"personalNet":1,"programNet":0},{"date":"2026-04-29","close":10070,"changePct":0.05,"foreignNet":0,"institutionNet":2,"personalNet":-2,"programNet":0},{"date":"2026-04-28","close":10065,"changePct":0,"foreignNet":0,"institutionNet":-3,"personalNet":3,"programNet":0},{"date":"2026-04-27","close":10065,"changePct":0,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":0,"institution":0},"longTerm":{"from":"2026-03-03","to":"2026-05-27","monthly":[{"month":"2026-03","foreignNet":0,"institutionNet":-8,"personalNet":8,"close":10040,"cumForeign":0,"cumInstitution":-8},{"month":"2026-04","foreignNet":0,"institutionNet":-7,"personalNet":7,"close":10070,"cumForeign":0,"cumInstitution":-15},{"month":"2026-05","foreignNet":0,"institutionNet":-2,"personalNet":2,"close":10090,"cumForeign":0,"cumInstitution":-16}],"yearly":[{"year":2026,"foreignNet":0,"institutionNet":-16,"personalNet":16,"days":59}],"cum1y":{"foreignNet":0,"institutionNet":-16,"personalNet":16,"priceChangePct":0.7},"cum3y":{"foreignNet":0,"institutionNet":-16,"personalNet":16,"priceChangePct":0.7},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:15:58.188Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/0117L0","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}