{"header":{"stockId":82924,"ticker":"214980","name":"KODEX 단기채권PLUS","market":"KOSPI","sector":"기타","date":"2026-05-27","close":114685,"change":40,"changePct":0.03,"turnover":119,"volume":103714,"marketCap":18114,"listedShares":15803000,"high52":115722,"low52":113307,"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":-106,"shortRatio":null,"loanAmount":null,"turnover20Avg":67},"prices":[{"date":"2025-11-14","close":113735},{"date":"2025-11-17","close":113502},{"date":"2025-11-18","close":113517},{"date":"2025-11-19","close":113527},{"date":"2025-11-20","close":113537},{"date":"2025-11-21","close":113576},{"date":"2025-11-24","close":113581},{"date":"2025-11-25","close":113576},{"date":"2025-11-26","close":113596},{"date":"2025-11-27","close":113591},{"date":"2025-11-28","close":113616},{"date":"2025-12-01","close":113596},{"date":"2025-12-02","close":113611},{"date":"2025-12-03","close":113626},{"date":"2025-12-04","close":113616},{"date":"2025-12-05","close":113611},{"date":"2025-12-08","close":113645},{"date":"2025-12-09","close":113655},{"date":"2025-12-10","close":113665},{"date":"2025-12-11","close":113660},{"date":"2025-12-12","close":113680},{"date":"2025-12-15","close":113428},{"date":"2025-12-16","close":113482},{"date":"2025-12-17","close":113482},{"date":"2025-12-18","close":113482},{"date":"2025-12-19","close":113502},{"date":"2025-12-22","close":113502},{"date":"2025-12-23","close":113532},{"date":"2025-12-24","close":113546},{"date":"2025-12-26","close":113606},{"date":"2025-12-29","close":113625},{"date":"2025-12-30","close":113650},{"date":"2026-01-02","close":113660},{"date":"2026-01-05","close":113690},{"date":"2026-01-06","close":113724},{"date":"2026-01-07","close":113739},{"date":"2026-01-08","close":113744},{"date":"2026-01-09","close":113764},{"date":"2026-01-12","close":113789},{"date":"2026-01-13","close":113794},{"date":"2026-01-14","close":113536},{"date":"2026-01-15","close":113531},{"date":"2026-01-16","close":113541},{"date":"2026-01-19","close":113550},{"date":"2026-01-20","close":113560},{"date":"2026-01-21","close":113560},{"date":"2026-01-22","close":113570},{"date":"2026-01-23","close":113550},{"date":"2026-01-26","close":113570},{"date":"2026-01-27","close":113565},{"date":"2026-01-28","close":113560},{"date":"2026-01-29","close":113550},{"date":"2026-01-30","close":113550},{"date":"2026-02-02","close":113545},{"date":"2026-02-03","close":113541},{"date":"2026-02-04","close":113541},{"date":"2026-02-05","close":113536},{"date":"2026-02-06","close":113565},{"date":"2026-02-09","close":113550},{"date":"2026-02-10","close":113560},{"date":"2026-02-11","close":113590},{"date":"2026-02-12","close":113590},{"date":"2026-02-13","close":113392},{"date":"2026-02-19","close":113436},{"date":"2026-02-20","close":113481},{"date":"2026-02-23","close":113491},{"date":"2026-02-24","close":113491},{"date":"2026-02-25","close":113525},{"date":"2026-02-26","close":113530},{"date":"2026-02-27","close":113560},{"date":"2026-03-03","close":113570},{"date":"2026-03-04","close":113550},{"date":"2026-03-05","close":113560},{"date":"2026-03-06","close":113594},{"date":"2026-03-09","close":113619},{"date":"2026-03-10","close":113594},{"date":"2026-03-11","close":113639},{"date":"2026-03-12","close":113619},{"date":"2026-03-13","close":113619},{"date":"2026-03-16","close":113634},{"date":"2026-03-17","close":113654},{"date":"2026-03-18","close":113664},{"date":"2026-03-19","close":113659},{"date":"2026-03-20","close":113416},{"date":"2026-03-23","close":113381},{"date":"2026-03-24","close":113367},{"date":"2026-03-25","close":113352},{"date":"2026-03-26","close":113367},{"date":"2026-03-27","close":113352},{"date":"2026-03-30","close":113322},{"date":"2026-03-31","close":113342},{"date":"2026-04-01","close":113357},{"date":"2026-04-02","close":113391},{"date":"2026-04-03","close":113431},{"date":"2026-04-06","close":113441},{"date":"2026-04-07","close":113460},{"date":"2026-04-08","close":113495},{"date":"2026-04-09","close":113530},{"date":"2026-04-10","close":113544},{"date":"2026-04-13","close":113549},{"date":"2026-04-14","close":113564},{"date":"2026-04-15","close":113584},{"date":"2026-04-16","close":113584},{"date":"2026-04-17","close":113604},{"date":"2026-04-20","close":113619},{"date":"2026-04-21","close":113629},{"date":"2026-04-22","close":113634},{"date":"2026-04-23","close":113653},{"date":"2026-04-24","close":113668},{"date":"2026-04-27","close":113673},{"date":"2026-04-28","close":113668},{"date":"2026-04-29","close":113668},{"date":"2026-04-30","close":113708},{"date":"2026-05-04","close":113738},{"date":"2026-05-06","close":113728},{"date":"2026-05-07","close":113772},{"date":"2026-05-08","close":113787},{"date":"2026-05-11","close":113787},{"date":"2026-05-12","close":113787},{"date":"2026-05-13","close":113802},{"date":"2026-05-14","close":113792},{"date":"2026-05-15","close":113787},{"date":"2026-05-18","close":113802},{"date":"2026-05-19","close":113812},{"date":"2026-05-20","close":113797},{"date":"2026-05-21","close":113822},{"date":"2026-05-22","close":113842},{"date":"2026-05-26","close":113832},{"date":"2026-05-27","close":113871},{"date":"2026-05-28","close":113842},{"date":"2026-05-29","close":113847},{"date":"2026-06-01","close":113832},{"date":"2026-06-02","close":113842},{"date":"2026-06-04","close":113827},{"date":"2026-06-05","close":113827},{"date":"2026-06-08","close":113827},{"date":"2026-06-09","close":113847},{"date":"2026-06-10","close":113857},{"date":"2026-06-11","close":113876},{"date":"2026-06-12","close":113871},{"date":"2026-06-15","close":113906},{"date":"2026-06-16","close":113931},{"date":"2026-06-17","close":113931},{"date":"2026-06-18","close":113936},{"date":"2026-06-19","close":113946},{"date":"2026-06-22","close":113946},{"date":"2026-06-23","close":113946},{"date":"2026-06-24","close":113956},{"date":"2026-06-25","close":113956},{"date":"2026-06-26","close":113956},{"date":"2026-06-29","close":113986},{"date":"2026-06-30","close":113981},{"date":"2026-07-01","close":113976},{"date":"2026-07-02","close":113961},{"date":"2026-07-03","close":113986},{"date":"2026-07-06","close":114021},{"date":"2026-07-07","close":114026},{"date":"2026-07-08","close":114026},{"date":"2026-07-09","close":114041},{"date":"2026-07-10","close":114095},{"date":"2026-07-13","close":114105},{"date":"2026-07-14","close":114095},{"date":"2026-07-15","close":114090},{"date":"2026-07-16","close":114135},{"date":"2026-07-20","close":114160},{"date":"2026-07-21","close":114185},{"date":"2026-07-22","close":114200},{"date":"2026-07-23","close":114210},{"date":"2026-07-24","close":114260},{"date":"2026-07-27","close":114265},{"date":"2026-07-28","close":114290},{"date":"2026-07-29","close":114305},{"date":"2026-07-30","close":114315},{"date":"2026-07-31","close":114335},{"date":"2026-08-03","close":114375},{"date":"2026-08-04","close":114390},{"date":"2026-08-05","close":114410},{"date":"2026-08-06","close":114395},{"date":"2026-08-07","close":114430},{"date":"2026-08-10","close":114460},{"date":"2026-08-11","close":114470},{"date":"2026-08-12","close":114460},{"date":"2026-08-13","close":114490},{"date":"2026-08-14","close":114520},{"date":"2026-08-18","close":114530},{"date":"2026-08-19","close":114530},{"date":"2026-08-20","close":114540},{"date":"2026-08-21","close":114555},{"date":"2026-08-24","close":114565},{"date":"2026-08-25","close":114555},{"date":"2026-08-26","close":114575},{"date":"2026-08-27","close":114575},{"date":"2026-08-28","close":114600},{"date":"2026-08-31","close":114620},{"date":"2026-09-01","close":114625},{"date":"2026-09-02","close":114605},{"date":"2026-09-03","close":114625},{"date":"2026-09-04","close":114660}],"flows":[{"date":"2026-05-27","close":114685,"changePct":0.03,"foreignNet":1,"institutionNet":2,"personalNet":-3,"programNet":0},{"date":"2026-05-26","close":114645,"changePct":-0.01,"foreignNet":0,"institutionNet":-3,"personalNet":3,"programNet":0},{"date":"2026-05-22","close":114655,"changePct":0.02,"foreignNet":0,"institutionNet":-12,"personalNet":11,"programNet":0},{"date":"2026-05-21","close":114635,"changePct":0.02,"foreignNet":0,"institutionNet":9,"personalNet":-8,"programNet":0},{"date":"2026-05-20","close":114610,"changePct":-0.01,"foreignNet":0,"institutionNet":-8,"personalNet":1,"programNet":0},{"date":"2026-05-19","close":114625,"changePct":0.01,"foreignNet":0,"institutionNet":-10,"personalNet":10,"programNet":0},{"date":"2026-05-18","close":114615,"changePct":0.01,"foreignNet":0,"institutionNet":-13,"personalNet":13,"programNet":0},{"date":"2026-05-15","close":114600,"changePct":0,"foreignNet":0,"institutionNet":4,"personalNet":-4,"programNet":0},{"date":"2026-05-14","close":114605,"changePct":-0.01,"foreignNet":0,"institutionNet":-2,"personalNet":3,"programNet":0},{"date":"2026-05-13","close":114614,"changePct":0.01,"foreignNet":-1,"institutionNet":14,"personalNet":-13,"programNet":0},{"date":"2026-05-12","close":114600,"changePct":0,"foreignNet":0,"institutionNet":-13,"personalNet":13,"programNet":0},{"date":"2026-05-11","close":114600,"changePct":0,"foreignNet":0,"institutionNet":-17,"personalNet":17,"programNet":0},{"date":"2026-05-08","close":114600,"changePct":0.01,"foreignNet":0,"institutionNet":-8,"personalNet":8,"programNet":0},{"date":"2026-05-07","close":114585,"changePct":0.04,"foreignNet":0,"institutionNet":-4,"personalNet":3,"programNet":0},{"date":"2026-05-06","close":114540,"changePct":-0.01,"foreignNet":0,"institutionNet":-14,"personalNet":18,"programNet":0},{"date":"2026-05-04","close":114550,"changePct":0.03,"foreignNet":1,"institutionNet":-15,"personalNet":15,"programNet":0},{"date":"2026-04-30","close":114520,"changePct":0.03,"foreignNet":0,"institutionNet":-15,"personalNet":15,"programNet":0},{"date":"2026-04-29","close":114480,"changePct":0,"foreignNet":0,"institutionNet":-6,"personalNet":4,"programNet":0},{"date":"2026-04-28","close":114480,"changePct":0,"foreignNet":0,"institutionNet":7,"personalNet":-6,"programNet":0},{"date":"2026-04-27","close":114485,"changePct":0,"foreignNet":0,"institutionNet":-2,"personalNet":2,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":1,"institution":1},"longTerm":{"from":"2026-03-03","to":"2026-05-27","monthly":[{"month":"2026-03","foreignNet":0,"institutionNet":-20,"personalNet":28,"close":114405,"cumForeign":0,"cumInstitution":-20},{"month":"2026-04","foreignNet":0,"institutionNet":-38,"personalNet":31,"close":114520,"cumForeign":-1,"cumInstitution":-58},{"month":"2026-05","foreignNet":1,"institutionNet":-91,"personalNet":88,"close":114685,"cumForeign":0,"cumInstitution":-149}],"yearly":[{"year":2026,"foreignNet":0,"institutionNet":-149,"personalNet":146,"days":59}],"cum1y":{"foreignNet":0,"institutionNet":-149,"personalNet":146,"priceChangePct":0.3},"cum3y":{"foreignNet":0,"institutionNet":-149,"personalNet":146,"priceChangePct":0.3},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:14:12.123Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/214980","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}