{"header":{"stockId":82722,"ticker":"385540","name":"RISE 종합채권(A-이상)액티브","market":"KOSPI","sector":"기타","date":"2026-05-27","close":103970,"change":45,"changePct":0.04,"turnover":5,"volume":4585,"marketCap":20159,"listedShares":19606000,"high52":111047,"low52":99740,"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":5,"shortRatio":null,"loanAmount":null,"turnover20Avg":13},"prices":[{"date":"2025-11-14","close":106812},{"date":"2025-11-17","close":106792},{"date":"2025-11-18","close":107059},{"date":"2025-11-19","close":106951},{"date":"2025-11-20","close":106827},{"date":"2025-11-21","close":107069},{"date":"2025-11-24","close":107020},{"date":"2025-11-25","close":107183},{"date":"2025-11-26","close":107257},{"date":"2025-11-27","close":106787},{"date":"2025-11-28","close":106837},{"date":"2025-12-01","close":106649},{"date":"2025-12-02","close":106683},{"date":"2025-12-03","close":106545},{"date":"2025-12-04","close":106594},{"date":"2025-12-05","close":106768},{"date":"2025-12-08","close":106777},{"date":"2025-12-09","close":106585},{"date":"2025-12-10","close":106535},{"date":"2025-12-11","close":106585},{"date":"2025-12-12","close":106575},{"date":"2025-12-15","close":107085},{"date":"2025-12-16","close":107155},{"date":"2025-12-17","close":107030},{"date":"2025-12-18","close":107000},{"date":"2025-12-19","close":106915},{"date":"2025-12-22","close":106815},{"date":"2025-12-23","close":106910},{"date":"2025-12-24","close":107070},{"date":"2025-12-26","close":106890},{"date":"2025-12-29","close":107135},{"date":"2025-12-30","close":109995},{"date":"2026-01-02","close":107045},{"date":"2026-01-05","close":106880},{"date":"2026-01-06","close":107050},{"date":"2026-01-07","close":107285},{"date":"2026-01-08","close":107370},{"date":"2026-01-09","close":107170},{"date":"2026-01-12","close":107205},{"date":"2026-01-13","close":107010},{"date":"2026-01-14","close":107025},{"date":"2026-01-15","close":106585},{"date":"2026-01-16","close":106710},{"date":"2026-01-19","close":106365},{"date":"2026-01-20","close":105780},{"date":"2026-01-21","close":105950},{"date":"2026-01-22","close":106205},{"date":"2026-01-23","close":105910},{"date":"2026-01-26","close":106150},{"date":"2026-01-27","close":106215},{"date":"2026-01-28","close":106335},{"date":"2026-01-29","close":106095},{"date":"2026-01-30","close":105860},{"date":"2026-02-02","close":105880},{"date":"2026-02-03","close":105500},{"date":"2026-02-04","close":105325},{"date":"2026-02-05","close":105455},{"date":"2026-02-06","close":105400},{"date":"2026-02-09","close":105105},{"date":"2026-02-10","close":105425},{"date":"2026-02-11","close":105585},{"date":"2026-02-12","close":105810},{"date":"2026-02-13","close":106050},{"date":"2026-02-19","close":106045},{"date":"2026-02-20","close":106320},{"date":"2026-02-23","close":106150},{"date":"2026-02-24","close":105990},{"date":"2026-02-25","close":106225},{"date":"2026-02-26","close":106710},{"date":"2026-02-27","close":106800},{"date":"2026-03-03","close":105995},{"date":"2026-03-04","close":105935},{"date":"2026-03-05","close":106205},{"date":"2026-03-06","close":106135},{"date":"2026-03-09","close":105455},{"date":"2026-03-10","close":106085},{"date":"2026-03-11","close":106155},{"date":"2026-03-12","close":105945},{"date":"2026-03-13","close":105710},{"date":"2026-03-16","close":105815},{"date":"2026-03-17","close":105830},{"date":"2026-03-18","close":106280},{"date":"2026-03-19","close":105825},{"date":"2026-03-20","close":105680},{"date":"2026-03-23","close":104810},{"date":"2026-03-24","close":105020},{"date":"2026-03-25","close":104830},{"date":"2026-03-26","close":104685},{"date":"2026-03-27","close":104435},{"date":"2026-03-30","close":104590},{"date":"2026-03-31","close":104640},{"date":"2026-04-01","close":105740},{"date":"2026-04-02","close":105130},{"date":"2026-04-03","close":105620},{"date":"2026-04-06","close":105790},{"date":"2026-04-07","close":105600},{"date":"2026-04-08","close":106380},{"date":"2026-04-09","close":106150},{"date":"2026-04-10","close":106105},{"date":"2026-04-13","close":105920},{"date":"2026-04-14","close":106290},{"date":"2026-04-15","close":106430},{"date":"2026-04-16","close":106290},{"date":"2026-04-17","close":106055},{"date":"2026-04-20","close":106180},{"date":"2026-04-21","close":106405},{"date":"2026-04-22","close":106225},{"date":"2026-04-23","close":105695},{"date":"2026-04-24","close":105635},{"date":"2026-04-27","close":105545},{"date":"2026-04-28","close":105435},{"date":"2026-04-29","close":105485},{"date":"2026-04-30","close":104955},{"date":"2026-05-04","close":104920},{"date":"2026-05-06","close":104805},{"date":"2026-05-07","close":105065},{"date":"2026-05-08","close":104945},{"date":"2026-05-11","close":104890},{"date":"2026-05-12","close":104260},{"date":"2026-05-13","close":104405},{"date":"2026-05-14","close":104210},{"date":"2026-05-15","close":103390},{"date":"2026-05-18","close":103360},{"date":"2026-05-19","close":103240},{"date":"2026-05-20","close":103385},{"date":"2026-05-21","close":103520},{"date":"2026-05-22","close":103620},{"date":"2026-05-26","close":103925},{"date":"2026-05-27","close":103970},{"date":"2026-05-28","close":103635},{"date":"2026-05-29","close":104165},{"date":"2026-06-01","close":103600},{"date":"2026-06-02","close":103740},{"date":"2026-06-04","close":103275},{"date":"2026-06-05","close":103005},{"date":"2026-06-08","close":102505},{"date":"2026-06-09","close":103120},{"date":"2026-06-10","close":102820},{"date":"2026-06-11","close":102860},{"date":"2026-06-12","close":103265},{"date":"2026-06-15","close":103755},{"date":"2026-06-16","close":103670},{"date":"2026-06-17","close":103815},{"date":"2026-06-18","close":103725},{"date":"2026-06-19","close":103360},{"date":"2026-06-22","close":103165},{"date":"2026-06-23","close":103230},{"date":"2026-06-24","close":103200},{"date":"2026-06-25","close":103335},{"date":"2026-06-26","close":103295},{"date":"2026-06-29","close":103105},{"date":"2026-06-30","close":103315},{"date":"2026-07-01","close":102820},{"date":"2026-07-02","close":103135},{"date":"2026-07-03","close":103160},{"date":"2026-07-06","close":102975},{"date":"2026-07-07","close":102905},{"date":"2026-07-08","close":102860},{"date":"2026-07-09","close":102895},{"date":"2026-07-10","close":102995},{"date":"2026-07-13","close":102870},{"date":"2026-07-14","close":102605},{"date":"2026-07-15","close":102750},{"date":"2026-07-16","close":102840},{"date":"2026-07-20","close":102545},{"date":"2026-07-21","close":102505},{"date":"2026-07-22","close":102185},{"date":"2026-07-23","close":102260},{"date":"2026-07-24","close":102050},{"date":"2026-07-27","close":102545},{"date":"2026-07-28","close":102785},{"date":"2026-07-29","close":102935},{"date":"2026-07-30","close":102690},{"date":"2026-07-31","close":103085},{"date":"2026-08-03","close":102895},{"date":"2026-08-04","close":102975},{"date":"2026-08-05","close":103330},{"date":"2026-08-06","close":103205},{"date":"2026-08-07","close":103205},{"date":"2026-08-10","close":102915},{"date":"2026-08-11","close":102495},{"date":"2026-08-12","close":102565},{"date":"2026-08-13","close":102665},{"date":"2026-08-14","close":102630},{"date":"2026-08-18","close":102315},{"date":"2026-08-19","close":102535},{"date":"2026-08-20","close":102710},{"date":"2026-08-21","close":102510},{"date":"2026-08-24","close":102740},{"date":"2026-08-25","close":102840},{"date":"2026-08-26","close":103020},{"date":"2026-08-27","close":103310},{"date":"2026-08-28","close":103265},{"date":"2026-08-31","close":103205},{"date":"2026-09-01","close":102770},{"date":"2026-09-02","close":102665},{"date":"2026-09-03","close":102825},{"date":"2026-09-04","close":102870}],"flows":[{"date":"2026-05-27","close":103970,"changePct":0.04,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-26","close":103925,"changePct":0.29,"foreignNet":0,"institutionNet":-1,"personalNet":1,"programNet":0},{"date":"2026-05-22","close":103620,"changePct":0.1,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-21","close":103520,"changePct":0.13,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-20","close":103385,"changePct":0.14,"foreignNet":0,"institutionNet":2,"personalNet":-1,"programNet":0},{"date":"2026-05-19","close":103240,"changePct":-0.12,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-18","close":103360,"changePct":-0.03,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-15","close":103390,"changePct":-0.79,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-14","close":104210,"changePct":-0.19,"foreignNet":0,"institutionNet":-1,"personalNet":0,"programNet":0},{"date":"2026-05-13","close":104405,"changePct":0.14,"foreignNet":0,"institutionNet":5,"personalNet":0,"programNet":0},{"date":"2026-05-12","close":104260,"changePct":-0.6,"foreignNet":0,"institutionNet":1,"personalNet":-1,"programNet":0},{"date":"2026-05-11","close":104890,"changePct":-0.05,"foreignNet":0,"institutionNet":-1,"personalNet":1,"programNet":0},{"date":"2026-05-08","close":104945,"changePct":-0.11,"foreignNet":0,"institutionNet":1,"personalNet":-1,"programNet":0},{"date":"2026-05-07","close":105065,"changePct":0.25,"foreignNet":0,"institutionNet":1,"personalNet":0,"programNet":0},{"date":"2026-05-06","close":104805,"changePct":-0.11,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-04","close":104920,"changePct":-0.03,"foreignNet":0,"institutionNet":-1,"personalNet":1,"programNet":0},{"date":"2026-04-30","close":104955,"changePct":-0.5,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-04-29","close":105485,"changePct":0.05,"foreignNet":0,"institutionNet":-1,"personalNet":1,"programNet":0},{"date":"2026-04-28","close":105435,"changePct":-0.1,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-04-27","close":105545,"changePct":-0.09,"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":1,"personalNet":-1,"close":104640,"cumForeign":0,"cumInstitution":1},{"month":"2026-04","foreignNet":0,"institutionNet":-13,"personalNet":16,"close":104955,"cumForeign":0,"cumInstitution":-12},{"month":"2026-05","foreignNet":0,"institutionNet":6,"personalNet":-2,"close":103970,"cumForeign":0,"cumInstitution":-6}],"yearly":[{"year":2026,"foreignNet":0,"institutionNet":-6,"personalNet":14,"days":59}],"cum1y":{"foreignNet":0,"institutionNet":-6,"personalNet":14,"priceChangePct":-1.9},"cum3y":{"foreignNet":0,"institutionNet":-6,"personalNet":14,"priceChangePct":-1.9},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:15:30.689Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/385540","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}