{"header":{"stockId":82539,"ticker":"273130","name":"KODEX 종합채권(AA-이상)액티브","market":"KOSPI","sector":"기타","date":"2026-05-27","close":110965,"change":-65,"changePct":-0.06,"turnover":48,"volume":43103,"marketCap":34161,"listedShares":31108000,"high52":115045,"low52":107780,"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":12,"shortRatio":null,"loanAmount":null,"turnover20Avg":79},"prices":[{"date":"2025-11-14","close":114430},{"date":"2025-11-17","close":114415},{"date":"2025-11-18","close":114710},{"date":"2025-11-19","close":114558},{"date":"2025-11-20","close":114356},{"date":"2025-11-21","close":114705},{"date":"2025-11-24","close":114563},{"date":"2025-11-25","close":114774},{"date":"2025-11-26","close":114858},{"date":"2025-11-27","close":114233},{"date":"2025-11-28","close":114326},{"date":"2025-12-01","close":114164},{"date":"2025-12-02","close":114267},{"date":"2025-12-03","close":114006},{"date":"2025-12-04","close":114247},{"date":"2025-12-05","close":114326},{"date":"2025-12-08","close":114297},{"date":"2025-12-09","close":114090},{"date":"2025-12-10","close":114031},{"date":"2025-12-11","close":114100},{"date":"2025-12-12","close":114245},{"date":"2025-12-15","close":114665},{"date":"2025-12-16","close":114795},{"date":"2025-12-17","close":114595},{"date":"2025-12-18","close":114635},{"date":"2025-12-19","close":114520},{"date":"2025-12-22","close":114515},{"date":"2025-12-23","close":114585},{"date":"2025-12-24","close":114670},{"date":"2025-12-26","close":114510},{"date":"2025-12-29","close":114780},{"date":"2025-12-30","close":114575},{"date":"2026-01-02","close":114645},{"date":"2026-01-05","close":114590},{"date":"2026-01-06","close":114685},{"date":"2026-01-07","close":114960},{"date":"2026-01-08","close":115005},{"date":"2026-01-09","close":114805},{"date":"2026-01-12","close":114795},{"date":"2026-01-13","close":114670},{"date":"2026-01-14","close":114655},{"date":"2026-01-15","close":114240},{"date":"2026-01-16","close":114350},{"date":"2026-01-19","close":113915},{"date":"2026-01-20","close":113330},{"date":"2026-01-21","close":113605},{"date":"2026-01-22","close":113825},{"date":"2026-01-23","close":113470},{"date":"2026-01-26","close":113825},{"date":"2026-01-27","close":113820},{"date":"2026-01-28","close":113910},{"date":"2026-01-29","close":113635},{"date":"2026-01-30","close":113390},{"date":"2026-02-02","close":113480},{"date":"2026-02-03","close":113075},{"date":"2026-02-04","close":112830},{"date":"2026-02-05","close":112935},{"date":"2026-02-06","close":112835},{"date":"2026-02-09","close":112580},{"date":"2026-02-10","close":112905},{"date":"2026-02-11","close":113035},{"date":"2026-02-12","close":113225},{"date":"2026-02-13","close":113515},{"date":"2026-02-19","close":113455},{"date":"2026-02-20","close":113750},{"date":"2026-02-23","close":113595},{"date":"2026-02-24","close":113435},{"date":"2026-02-25","close":113745},{"date":"2026-02-26","close":114265},{"date":"2026-02-27","close":114215},{"date":"2026-03-03","close":113385},{"date":"2026-03-04","close":113250},{"date":"2026-03-05","close":113580},{"date":"2026-03-06","close":113510},{"date":"2026-03-09","close":112720},{"date":"2026-03-10","close":113485},{"date":"2026-03-11","close":113595},{"date":"2026-03-12","close":113355},{"date":"2026-03-13","close":113025},{"date":"2026-03-16","close":113150},{"date":"2026-03-17","close":113030},{"date":"2026-03-18","close":113680},{"date":"2026-03-19","close":113165},{"date":"2026-03-20","close":112895},{"date":"2026-03-23","close":112130},{"date":"2026-03-24","close":112230},{"date":"2026-03-25","close":112060},{"date":"2026-03-26","close":111935},{"date":"2026-03-27","close":111625},{"date":"2026-03-30","close":111810},{"date":"2026-03-31","close":112000},{"date":"2026-04-01","close":113035},{"date":"2026-04-02","close":112310},{"date":"2026-04-03","close":112835},{"date":"2026-04-06","close":112985},{"date":"2026-04-07","close":112820},{"date":"2026-04-08","close":113700},{"date":"2026-04-09","close":113380},{"date":"2026-04-10","close":113355},{"date":"2026-04-13","close":113170},{"date":"2026-04-14","close":113545},{"date":"2026-04-15","close":113620},{"date":"2026-04-16","close":113495},{"date":"2026-04-17","close":113305},{"date":"2026-04-20","close":113490},{"date":"2026-04-21","close":113685},{"date":"2026-04-22","close":113450},{"date":"2026-04-23","close":112880},{"date":"2026-04-24","close":112795},{"date":"2026-04-27","close":112730},{"date":"2026-04-28","close":112610},{"date":"2026-04-29","close":112670},{"date":"2026-04-30","close":112215},{"date":"2026-05-04","close":112105},{"date":"2026-05-06","close":112105},{"date":"2026-05-07","close":112310},{"date":"2026-05-08","close":112125},{"date":"2026-05-11","close":112025},{"date":"2026-05-12","close":111435},{"date":"2026-05-13","close":111615},{"date":"2026-05-14","close":111445},{"date":"2026-05-15","close":110635},{"date":"2026-05-18","close":110400},{"date":"2026-05-19","close":110310},{"date":"2026-05-20","close":110495},{"date":"2026-05-21","close":110685},{"date":"2026-05-22","close":110765},{"date":"2026-05-26","close":111030},{"date":"2026-05-27","close":110965},{"date":"2026-05-28","close":110645},{"date":"2026-05-29","close":111220},{"date":"2026-06-01","close":110595},{"date":"2026-06-02","close":110695},{"date":"2026-06-04","close":110415},{"date":"2026-06-05","close":110050},{"date":"2026-06-08","close":109530},{"date":"2026-06-09","close":110150},{"date":"2026-06-10","close":109850},{"date":"2026-06-11","close":109860},{"date":"2026-06-12","close":110395},{"date":"2026-06-15","close":110725},{"date":"2026-06-16","close":110730},{"date":"2026-06-17","close":110885},{"date":"2026-06-18","close":110725},{"date":"2026-06-19","close":110380},{"date":"2026-06-22","close":110220},{"date":"2026-06-23","close":110250},{"date":"2026-06-24","close":110165},{"date":"2026-06-25","close":110355},{"date":"2026-06-26","close":110310},{"date":"2026-06-29","close":110130},{"date":"2026-06-30","close":110295},{"date":"2026-07-01","close":109825},{"date":"2026-07-02","close":110170},{"date":"2026-07-03","close":110130},{"date":"2026-07-06","close":110045},{"date":"2026-07-07","close":109885},{"date":"2026-07-08","close":109765},{"date":"2026-07-09","close":109840},{"date":"2026-07-10","close":109995},{"date":"2026-07-13","close":109825},{"date":"2026-07-14","close":109435},{"date":"2026-07-15","close":109680},{"date":"2026-07-16","close":109865},{"date":"2026-07-20","close":109505},{"date":"2026-07-21","close":109440},{"date":"2026-07-22","close":109090},{"date":"2026-07-23","close":109185},{"date":"2026-07-24","close":109000},{"date":"2026-07-27","close":109560},{"date":"2026-07-28","close":109660},{"date":"2026-07-29","close":109822},{"date":"2026-07-30","close":109600},{"date":"2026-07-31","close":110130},{"date":"2026-08-03","close":109885},{"date":"2026-08-04","close":109885},{"date":"2026-08-05","close":110205},{"date":"2026-08-06","close":110105},{"date":"2026-08-07","close":110125},{"date":"2026-08-10","close":109840},{"date":"2026-08-11","close":109490},{"date":"2026-08-12","close":109475},{"date":"2026-08-13","close":109665},{"date":"2026-08-14","close":109625},{"date":"2026-08-18","close":109285},{"date":"2026-08-19","close":109530},{"date":"2026-08-20","close":109680},{"date":"2026-08-21","close":109395},{"date":"2026-08-24","close":109640},{"date":"2026-08-25","close":109800},{"date":"2026-08-26","close":110020},{"date":"2026-08-27","close":110370},{"date":"2026-08-28","close":110230},{"date":"2026-08-31","close":110115},{"date":"2026-09-01","close":109750},{"date":"2026-09-02","close":109585},{"date":"2026-09-03","close":109815},{"date":"2026-09-04","close":109875}],"flows":[{"date":"2026-05-27","close":110965,"changePct":-0.06,"foreignNet":0,"institutionNet":-3,"personalNet":1,"programNet":0},{"date":"2026-05-26","close":111030,"changePct":0.24,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-22","close":110765,"changePct":0.07,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-21","close":110685,"changePct":0.17,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-20","close":110495,"changePct":0.17,"foreignNet":0,"institutionNet":3,"personalNet":-4,"programNet":0},{"date":"2026-05-19","close":110310,"changePct":-0.08,"foreignNet":1,"institutionNet":1,"personalNet":-1,"programNet":0},{"date":"2026-05-18","close":110400,"changePct":-0.21,"foreignNet":0,"institutionNet":2,"personalNet":-2,"programNet":0},{"date":"2026-05-15","close":110635,"changePct":-0.73,"foreignNet":-1,"institutionNet":1,"personalNet":0,"programNet":0},{"date":"2026-05-14","close":111445,"changePct":-0.15,"foreignNet":1,"institutionNet":0,"personalNet":-1,"programNet":0},{"date":"2026-05-13","close":111615,"changePct":0.16,"foreignNet":-1,"institutionNet":11,"personalNet":-7,"programNet":0},{"date":"2026-05-12","close":111435,"changePct":-0.53,"foreignNet":1,"institutionNet":1,"personalNet":-1,"programNet":0},{"date":"2026-05-11","close":112025,"changePct":-0.09,"foreignNet":0,"institutionNet":1,"personalNet":-1,"programNet":0},{"date":"2026-05-08","close":112125,"changePct":-0.16,"foreignNet":0,"institutionNet":-1,"personalNet":1,"programNet":0},{"date":"2026-05-07","close":112310,"changePct":0.18,"foreignNet":-1,"institutionNet":2,"personalNet":-2,"programNet":0},{"date":"2026-05-06","close":112105,"changePct":0,"foreignNet":1,"institutionNet":2,"personalNet":-3,"programNet":0},{"date":"2026-05-04","close":112105,"changePct":-0.1,"foreignNet":-1,"institutionNet":-4,"personalNet":5,"programNet":0},{"date":"2026-04-30","close":112215,"changePct":-0.4,"foreignNet":0,"institutionNet":-1,"personalNet":1,"programNet":0},{"date":"2026-04-29","close":112670,"changePct":0.05,"foreignNet":1,"institutionNet":-1,"personalNet":0,"programNet":0},{"date":"2026-04-28","close":112610,"changePct":-0.11,"foreignNet":0,"institutionNet":-2,"personalNet":0,"programNet":0},{"date":"2026-04-27","close":112730,"changePct":-0.06,"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":-1,"institutionNet":-13,"personalNet":3,"close":112000,"cumForeign":-1,"cumInstitution":-13},{"month":"2026-04","foreignNet":1,"institutionNet":2,"personalNet":11,"close":112215,"cumForeign":0,"cumInstitution":-11},{"month":"2026-05","foreignNet":0,"institutionNet":15,"personalNet":-14,"close":110965,"cumForeign":-1,"cumInstitution":5}],"yearly":[{"year":2026,"foreignNet":-1,"institutionNet":5,"personalNet":0,"days":59}],"cum1y":{"foreignNet":-1,"institutionNet":5,"personalNet":0,"priceChangePct":-2.1},"cum3y":{"foreignNet":-1,"institutionNet":5,"personalNet":0,"priceChangePct":-2.1},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:15:55.951Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/273130","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}