{"header":{"stockId":83407,"ticker":"161510","name":"PLUS 고배당주","market":"KOSPI","sector":"기타","date":"2026-05-26","close":27115,"change":-115,"changePct":-0.42,"turnover":538,"volume":1974233,"marketCap":24463,"listedShares":95580000,"high52":29893,"low52":20008,"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":-1,"institutionNet20":522,"shortRatio":null,"loanAmount":81,"turnover20Avg":548},"prices":[{"date":"2025-11-14","close":20829},{"date":"2025-11-17","close":20726},{"date":"2025-11-18","close":20185},{"date":"2025-11-19","close":20353},{"date":"2025-11-20","close":20372},{"date":"2025-11-21","close":20235},{"date":"2025-11-24","close":20215},{"date":"2025-11-25","close":20190},{"date":"2025-11-26","close":20500},{"date":"2025-11-27","close":20549},{"date":"2025-11-28","close":20549},{"date":"2025-12-01","close":20589},{"date":"2025-12-02","close":20934},{"date":"2025-12-03","close":21027},{"date":"2025-12-04","close":21047},{"date":"2025-12-05","close":21263},{"date":"2025-12-08","close":21204},{"date":"2025-12-09","close":21111},{"date":"2025-12-10","close":20959},{"date":"2025-12-11","close":21037},{"date":"2025-12-12","close":21278},{"date":"2025-12-15","close":21195},{"date":"2025-12-16","close":21008},{"date":"2025-12-17","close":21003},{"date":"2025-12-18","close":20786},{"date":"2025-12-19","close":20900},{"date":"2025-12-22","close":21121},{"date":"2025-12-23","close":21116},{"date":"2025-12-24","close":21160},{"date":"2025-12-26","close":21008},{"date":"2025-12-29","close":20936},{"date":"2025-12-30","close":20936},{"date":"2026-01-02","close":20837},{"date":"2026-01-05","close":20872},{"date":"2026-01-06","close":21068},{"date":"2026-01-07","close":21039},{"date":"2026-01-08","close":20714},{"date":"2026-01-09","close":20911},{"date":"2026-01-12","close":21073},{"date":"2026-01-13","close":21319},{"date":"2026-01-14","close":21565},{"date":"2026-01-15","close":21871},{"date":"2026-01-16","close":21925},{"date":"2026-01-19","close":22318},{"date":"2026-01-20","close":22722},{"date":"2026-01-21","close":22987},{"date":"2026-01-22","close":22923},{"date":"2026-01-23","close":23150},{"date":"2026-01-26","close":22869},{"date":"2026-01-27","close":23332},{"date":"2026-01-28","close":23317},{"date":"2026-01-29","close":23891},{"date":"2026-01-30","close":23911},{"date":"2026-02-02","close":23251},{"date":"2026-02-03","close":24181},{"date":"2026-02-04","close":24654},{"date":"2026-02-05","close":24595},{"date":"2026-02-06","close":24501},{"date":"2026-02-09","close":25264},{"date":"2026-02-10","close":25869},{"date":"2026-02-11","close":26351},{"date":"2026-02-12","close":27020},{"date":"2026-02-13","close":27345},{"date":"2026-02-19","close":28171},{"date":"2026-02-20","close":29145},{"date":"2026-02-23","close":28826},{"date":"2026-02-24","close":28383},{"date":"2026-02-25","close":28762},{"date":"2026-02-26","close":28939},{"date":"2026-02-27","close":28471},{"date":"2026-03-03","close":27198},{"date":"2026-03-04","close":24094},{"date":"2026-03-05","close":25846},{"date":"2026-03-06","close":25637},{"date":"2026-03-09","close":24655},{"date":"2026-03-10","close":25293},{"date":"2026-03-11","close":25775},{"date":"2026-03-12","close":25721},{"date":"2026-03-13","close":25293},{"date":"2026-03-16","close":25097},{"date":"2026-03-17","close":25500},{"date":"2026-03-18","close":26286},{"date":"2026-03-19","close":25804},{"date":"2026-03-20","close":26335},{"date":"2026-03-23","close":24802},{"date":"2026-03-24","close":25293},{"date":"2026-03-25","close":25863},{"date":"2026-03-26","close":25461},{"date":"2026-03-27","close":25559},{"date":"2026-03-30","close":24864},{"date":"2026-03-31","close":24302},{"date":"2026-04-01","close":25465},{"date":"2026-04-02","close":24696},{"date":"2026-04-03","close":24687},{"date":"2026-04-06","close":24903},{"date":"2026-04-07","close":24687},{"date":"2026-04-08","close":25703},{"date":"2026-04-09","close":25576},{"date":"2026-04-10","close":26047},{"date":"2026-04-13","close":26023},{"date":"2026-04-14","close":26445},{"date":"2026-04-15","close":26690},{"date":"2026-04-16","close":27005},{"date":"2026-04-17","close":27108},{"date":"2026-04-20","close":27034},{"date":"2026-04-21","close":27044},{"date":"2026-04-22","close":26936},{"date":"2026-04-23","close":26941},{"date":"2026-04-24","close":26901},{"date":"2026-04-27","close":26793},{"date":"2026-04-28","close":27186},{"date":"2026-04-29","close":27058},{"date":"2026-04-30","close":26758},{"date":"2026-05-04","close":27226},{"date":"2026-05-06","close":27295},{"date":"2026-05-07","close":27290},{"date":"2026-05-08","close":27324},{"date":"2026-05-11","close":27324},{"date":"2026-05-12","close":26940},{"date":"2026-05-13","close":26960},{"date":"2026-05-14","close":27629},{"date":"2026-05-15","close":27206},{"date":"2026-05-18","close":26654},{"date":"2026-05-19","close":25876},{"date":"2026-05-20","close":25413},{"date":"2026-05-21","close":26497},{"date":"2026-05-22","close":26822},{"date":"2026-05-26","close":26708},{"date":"2026-05-27","close":26191},{"date":"2026-05-28","close":25816},{"date":"2026-05-29","close":26176},{"date":"2026-06-01","close":26631},{"date":"2026-06-02","close":26438},{"date":"2026-06-04","close":26572},{"date":"2026-06-05","close":26270},{"date":"2026-06-08","close":25025},{"date":"2026-06-09","close":25821},{"date":"2026-06-10","close":25351},{"date":"2026-06-11","close":25445},{"date":"2026-06-12","close":26018},{"date":"2026-06-15","close":26947},{"date":"2026-06-16","close":27249},{"date":"2026-06-17","close":26414},{"date":"2026-06-18","close":25761},{"date":"2026-06-19","close":25322},{"date":"2026-06-22","close":24581},{"date":"2026-06-23","close":23642},{"date":"2026-06-24","close":23583},{"date":"2026-06-25","close":23622},{"date":"2026-06-26","close":22925},{"date":"2026-06-29","close":23823},{"date":"2026-06-30","close":23788},{"date":"2026-07-01","close":24061},{"date":"2026-07-02","close":24502},{"date":"2026-07-03","close":24959},{"date":"2026-07-06","close":25301},{"date":"2026-07-07","close":25345},{"date":"2026-07-08","close":24929},{"date":"2026-07-09","close":24230},{"date":"2026-07-10","close":24959},{"date":"2026-07-13","close":24671},{"date":"2026-07-14","close":24433},{"date":"2026-07-15","close":24914},{"date":"2026-07-16","close":24998},{"date":"2026-07-20","close":24448},{"date":"2026-07-21","close":24448},{"date":"2026-07-22","close":24626},{"date":"2026-07-23","close":25122},{"date":"2026-07-24","close":25043},{"date":"2026-07-27","close":25192},{"date":"2026-07-28","close":24319},{"date":"2026-07-29","close":23337},{"date":"2026-07-30","close":23780},{"date":"2026-07-31","close":24512},{"date":"2026-08-03","close":24024},{"date":"2026-08-04","close":24413},{"date":"2026-08-05","close":24647},{"date":"2026-08-06","close":24896},{"date":"2026-08-07","close":25030},{"date":"2026-08-10","close":24921},{"date":"2026-08-11","close":24921},{"date":"2026-08-12","close":24846},{"date":"2026-08-13","close":24891},{"date":"2026-08-14","close":25474},{"date":"2026-08-18","close":25234},{"date":"2026-08-19","close":24831},{"date":"2026-08-20","close":24567},{"date":"2026-08-21","close":24602},{"date":"2026-08-24","close":24682},{"date":"2026-08-25","close":25065},{"date":"2026-08-26","close":25304},{"date":"2026-08-27","close":25224},{"date":"2026-08-28","close":25505},{"date":"2026-08-31","close":25330},{"date":"2026-09-01","close":25610},{"date":"2026-09-02","close":25130},{"date":"2026-09-03","close":25595},{"date":"2026-09-04","close":25450}],"flows":[{"date":"2026-05-26","close":27115,"changePct":-0.42,"foreignNet":-4,"institutionNet":47,"personalNet":-42,"programNet":0},{"date":"2026-05-22","close":27230,"changePct":1.23,"foreignNet":-1,"institutionNet":34,"personalNet":-32,"programNet":0},{"date":"2026-05-21","close":26900,"changePct":4.26,"foreignNet":-11,"institutionNet":35,"personalNet":-30,"programNet":0},{"date":"2026-05-20","close":25800,"changePct":-1.79,"foreignNet":0,"institutionNet":1,"personalNet":3,"programNet":0},{"date":"2026-05-19","close":26270,"changePct":-2.92,"foreignNet":11,"institutionNet":-49,"personalNet":37,"programNet":0},{"date":"2026-05-18","close":27060,"changePct":-2.03,"foreignNet":24,"institutionNet":-46,"personalNet":21,"programNet":0},{"date":"2026-05-15","close":27620,"changePct":-1.53,"foreignNet":-19,"institutionNet":60,"personalNet":-41,"programNet":0},{"date":"2026-05-14","close":28050,"changePct":2.48,"foreignNet":-15,"institutionNet":95,"personalNet":-80,"programNet":0},{"date":"2026-05-13","close":27370,"changePct":0.07,"foreignNet":3,"institutionNet":42,"personalNet":-46,"programNet":0},{"date":"2026-05-12","close":27350,"changePct":-1.41,"foreignNet":-1,"institutionNet":46,"personalNet":-46,"programNet":0},{"date":"2026-05-11","close":27740,"changePct":0,"foreignNet":6,"institutionNet":68,"personalNet":-72,"programNet":0},{"date":"2026-05-08","close":27740,"changePct":0.13,"foreignNet":0,"institutionNet":73,"personalNet":-73,"programNet":0},{"date":"2026-05-07","close":27705,"changePct":-0.02,"foreignNet":5,"institutionNet":29,"personalNet":-34,"programNet":0},{"date":"2026-05-06","close":27710,"changePct":0.25,"foreignNet":4,"institutionNet":46,"personalNet":-49,"programNet":0},{"date":"2026-05-04","close":27640,"changePct":1.75,"foreignNet":1,"institutionNet":113,"personalNet":-106,"programNet":0},{"date":"2026-04-30","close":27165,"changePct":-1.11,"foreignNet":-6,"institutionNet":-47,"personalNet":55,"programNet":0},{"date":"2026-04-29","close":27470,"changePct":-0.47,"foreignNet":-7,"institutionNet":-17,"personalNet":23,"programNet":0},{"date":"2026-04-28","close":27600,"changePct":1.46,"foreignNet":2,"institutionNet":29,"personalNet":-30,"programNet":0},{"date":"2026-04-27","close":27201,"changePct":-0.4,"foreignNet":0,"institutionNet":-18,"personalNet":19,"programNet":0},{"date":"2026-04-24","close":27310,"changePct":-0.14,"foreignNet":7,"institutionNet":-19,"personalNet":13,"programNet":0}],"shortSale":[],"loan":[{"date":"2026-02-27","remainingAmount":87,"remainingQty":302147,"qtyChange":0},{"date":"2026-03-03","remainingAmount":83,"remainingQty":302147,"qtyChange":0},{"date":"2026-03-04","remainingAmount":74,"remainingQty":302147,"qtyChange":0},{"date":"2026-03-05","remainingAmount":79,"remainingQty":302147,"qtyChange":0},{"date":"2026-03-06","remainingAmount":79,"remainingQty":302147,"qtyChange":0},{"date":"2026-03-09","remainingAmount":76,"remainingQty":302147,"qtyChange":0},{"date":"2026-03-10","remainingAmount":78,"remainingQty":302147,"qtyChange":0},{"date":"2026-03-11","remainingAmount":79,"remainingQty":302147,"qtyChange":0},{"date":"2026-03-12","remainingAmount":79,"remainingQty":302147,"qtyChange":0},{"date":"2026-03-13","remainingAmount":78,"remainingQty":302147,"qtyChange":0},{"date":"2026-03-16","remainingAmount":77,"remainingQty":302147,"qtyChange":0},{"date":"2026-03-17","remainingAmount":78,"remainingQty":302147,"qtyChange":0},{"date":"2026-03-18","remainingAmount":81,"remainingQty":302057,"qtyChange":-90},{"date":"2026-03-19","remainingAmount":79,"remainingQty":302057,"qtyChange":0},{"date":"2026-03-20","remainingAmount":81,"remainingQty":302039,"qtyChange":-18},{"date":"2026-03-23","remainingAmount":76,"remainingQty":302021,"qtyChange":-18},{"date":"2026-03-24","remainingAmount":78,"remainingQty":302000,"qtyChange":-21},{"date":"2026-03-25","remainingAmount":79,"remainingQty":301975,"qtyChange":-25},{"date":"2026-03-26","remainingAmount":78,"remainingQty":301963,"qtyChange":-12},{"date":"2026-03-27","remainingAmount":79,"remainingQty":301947,"qtyChange":-16},{"date":"2026-03-30","remainingAmount":76,"remainingQty":301932,"qtyChange":-15},{"date":"2026-03-31","remainingAmount":74,"remainingQty":301917,"qtyChange":-15},{"date":"2026-04-01","remainingAmount":78,"remainingQty":301917,"qtyChange":0},{"date":"2026-04-02","remainingAmount":76,"remainingQty":301917,"qtyChange":0},{"date":"2026-04-03","remainingAmount":76,"remainingQty":301917,"qtyChange":0},{"date":"2026-04-06","remainingAmount":77,"remainingQty":301917,"qtyChange":0},{"date":"2026-04-07","remainingAmount":76,"remainingQty":301917,"qtyChange":0},{"date":"2026-04-08","remainingAmount":79,"remainingQty":301917,"qtyChange":0},{"date":"2026-04-09","remainingAmount":79,"remainingQty":301917,"qtyChange":0},{"date":"2026-04-10","remainingAmount":80,"remainingQty":301917,"qtyChange":0},{"date":"2026-04-13","remainingAmount":80,"remainingQty":301917,"qtyChange":0},{"date":"2026-04-14","remainingAmount":81,"remainingQty":301917,"qtyChange":0},{"date":"2026-04-15","remainingAmount":82,"remainingQty":301917,"qtyChange":0},{"date":"2026-04-16","remainingAmount":83,"remainingQty":301917,"qtyChange":0},{"date":"2026-04-17","remainingAmount":83,"remainingQty":301917,"qtyChange":0},{"date":"2026-04-20","remainingAmount":83,"remainingQty":301917,"qtyChange":0},{"date":"2026-04-21","remainingAmount":1,"remainingQty":1917,"qtyChange":-300000},{"date":"2026-04-22","remainingAmount":55,"remainingQty":201917,"qtyChange":200000},{"date":"2026-04-23","remainingAmount":55,"remainingQty":201917,"qtyChange":0},{"date":"2026-04-24","remainingAmount":55,"remainingQty":201917,"qtyChange":0},{"date":"2026-04-27","remainingAmount":55,"remainingQty":201917,"qtyChange":0},{"date":"2026-04-28","remainingAmount":84,"remainingQty":301917,"qtyChange":100000},{"date":"2026-04-29","remainingAmount":83,"remainingQty":301917,"qtyChange":0},{"date":"2026-04-30","remainingAmount":82,"remainingQty":301917,"qtyChange":0},{"date":"2026-05-04","remainingAmount":83,"remainingQty":301917,"qtyChange":0},{"date":"2026-05-06","remainingAmount":84,"remainingQty":304417,"qtyChange":2500},{"date":"2026-05-07","remainingAmount":84,"remainingQty":304417,"qtyChange":0},{"date":"2026-05-08","remainingAmount":84,"remainingQty":304417,"qtyChange":0},{"date":"2026-05-11","remainingAmount":84,"remainingQty":304417,"qtyChange":0},{"date":"2026-05-12","remainingAmount":83,"remainingQty":304417,"qtyChange":0},{"date":"2026-05-13","remainingAmount":83,"remainingQty":304417,"qtyChange":0},{"date":"2026-05-14","remainingAmount":85,"remainingQty":304417,"qtyChange":0},{"date":"2026-05-15","remainingAmount":84,"remainingQty":304417,"qtyChange":0},{"date":"2026-05-18","remainingAmount":82,"remainingQty":304417,"qtyChange":0},{"date":"2026-05-19","remainingAmount":80,"remainingQty":304417,"qtyChange":0},{"date":"2026-05-20","remainingAmount":79,"remainingQty":304417,"qtyChange":0},{"date":"2026-05-21","remainingAmount":82,"remainingQty":304417,"qtyChange":0},{"date":"2026-05-22","remainingAmount":83,"remainingQty":304417,"qtyChange":0},{"date":"2026-05-26","remainingAmount":83,"remainingQty":304417,"qtyChange":0},{"date":"2026-05-27","remainingAmount":81,"remainingQty":304417,"qtyChange":0}],"financials":[],"streak":{"foreign":0,"institution":4},"longTerm":{"from":"2026-03-03","to":"2026-05-26","monthly":[{"month":"2026-03","foreignNet":-36,"institutionNet":-913,"personalNet":997,"close":24574,"cumForeign":-36,"cumInstitution":-913},{"month":"2026-04","foreignNet":13,"institutionNet":-602,"personalNet":590,"close":27165,"cumForeign":-23,"cumInstitution":-1515},{"month":"2026-05","foreignNet":4,"institutionNet":593,"personalNet":-589,"close":27115,"cumForeign":-19,"cumInstitution":-922}],"yearly":[{"year":2026,"foreignNet":-19,"institutionNet":-922,"personalNet":997,"days":58}],"cum1y":{"foreignNet":-19,"institutionNet":-922,"personalNet":997,"priceChangePct":-1.3},"cum3y":{"foreignNet":-19,"institutionNet":-922,"personalNet":997,"priceChangePct":-1.3},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:15:56.307Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/161510","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}