{"header":{"stockId":82801,"ticker":"423160","name":"KODEX KOFR금리액티브(합성)","market":"KOSPI","sector":"기타","date":"2026-05-26","close":110855,"change":20,"changePct":0.02,"turnover":144,"volume":129803,"marketCap":35288,"listedShares":31883000,"high52":110707,"low52":109447,"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":4,"institutionNet20":-34,"shortRatio":null,"loanAmount":null,"turnover20Avg":385},"prices":[{"date":"2025-11-14","close":109600},{"date":"2025-11-17","close":109605},{"date":"2025-11-18","close":109605},{"date":"2025-11-19","close":109615},{"date":"2025-11-20","close":109625},{"date":"2025-11-21","close":109645},{"date":"2025-11-24","close":109655},{"date":"2025-11-25","close":109655},{"date":"2025-11-26","close":109670},{"date":"2025-11-27","close":109675},{"date":"2025-11-28","close":109694},{"date":"2025-12-01","close":109704},{"date":"2025-12-02","close":109477},{"date":"2025-12-03","close":109482},{"date":"2025-12-04","close":109492},{"date":"2025-12-05","close":109516},{"date":"2025-12-08","close":109521},{"date":"2025-12-09","close":109531},{"date":"2025-12-10","close":109541},{"date":"2025-12-11","close":109546},{"date":"2025-12-12","close":109566},{"date":"2025-12-15","close":109581},{"date":"2025-12-16","close":109586},{"date":"2025-12-17","close":109591},{"date":"2025-12-18","close":109600},{"date":"2025-12-19","close":109630},{"date":"2025-12-22","close":109635},{"date":"2025-12-23","close":109635},{"date":"2025-12-24","close":109655},{"date":"2025-12-26","close":109680},{"date":"2025-12-29","close":109457},{"date":"2025-12-30","close":109477},{"date":"2026-01-02","close":109502},{"date":"2026-01-05","close":109506},{"date":"2026-01-06","close":109511},{"date":"2026-01-07","close":109521},{"date":"2026-01-08","close":109536},{"date":"2026-01-09","close":109556},{"date":"2026-01-12","close":109566},{"date":"2026-01-13","close":109566},{"date":"2026-01-14","close":109581},{"date":"2026-01-15","close":109591},{"date":"2026-01-16","close":109615},{"date":"2026-01-19","close":109620},{"date":"2026-01-20","close":109625},{"date":"2026-01-21","close":109635},{"date":"2026-01-22","close":109645},{"date":"2026-01-23","close":109670},{"date":"2026-01-26","close":109675},{"date":"2026-01-27","close":109685},{"date":"2026-01-28","close":109689},{"date":"2026-01-29","close":109452},{"date":"2026-01-30","close":109477},{"date":"2026-02-02","close":109487},{"date":"2026-02-03","close":109492},{"date":"2026-02-04","close":109501},{"date":"2026-02-05","close":109506},{"date":"2026-02-06","close":109531},{"date":"2026-02-09","close":109541},{"date":"2026-02-10","close":109541},{"date":"2026-02-11","close":109551},{"date":"2026-02-12","close":109566},{"date":"2026-02-13","close":109615},{"date":"2026-02-19","close":109625},{"date":"2026-02-20","close":109645},{"date":"2026-02-23","close":109650},{"date":"2026-02-24","close":109655},{"date":"2026-02-25","close":109665},{"date":"2026-02-26","close":109670},{"date":"2026-02-27","close":109699},{"date":"2026-03-03","close":109704},{"date":"2026-03-04","close":109714},{"date":"2026-03-05","close":109724},{"date":"2026-03-06","close":109511},{"date":"2026-03-09","close":109516},{"date":"2026-03-10","close":109526},{"date":"2026-03-11","close":109531},{"date":"2026-03-12","close":109541},{"date":"2026-03-13","close":109566},{"date":"2026-03-16","close":109571},{"date":"2026-03-17","close":109581},{"date":"2026-03-18","close":109586},{"date":"2026-03-19","close":109596},{"date":"2026-03-20","close":109620},{"date":"2026-03-23","close":109620},{"date":"2026-03-24","close":109635},{"date":"2026-03-25","close":109640},{"date":"2026-03-26","close":109650},{"date":"2026-03-27","close":109675},{"date":"2026-03-30","close":109685},{"date":"2026-03-31","close":109685},{"date":"2026-04-01","close":109690},{"date":"2026-04-02","close":109704},{"date":"2026-04-03","close":109472},{"date":"2026-04-06","close":109477},{"date":"2026-04-07","close":109487},{"date":"2026-04-08","close":109492},{"date":"2026-04-09","close":109502},{"date":"2026-04-10","close":109521},{"date":"2026-04-13","close":109526},{"date":"2026-04-14","close":109541},{"date":"2026-04-15","close":109541},{"date":"2026-04-16","close":109556},{"date":"2026-04-17","close":109581},{"date":"2026-04-20","close":109586},{"date":"2026-04-21","close":109596},{"date":"2026-04-22","close":109596},{"date":"2026-04-23","close":109610},{"date":"2026-04-24","close":109630},{"date":"2026-04-27","close":109645},{"date":"2026-04-28","close":109650},{"date":"2026-04-29","close":109660},{"date":"2026-04-30","close":109690},{"date":"2026-05-04","close":109709},{"date":"2026-05-06","close":109709},{"date":"2026-05-07","close":109719},{"date":"2026-05-08","close":109744},{"date":"2026-05-11","close":109754},{"date":"2026-05-12","close":109759},{"date":"2026-05-13","close":109769},{"date":"2026-05-14","close":109774},{"date":"2026-05-15","close":109799},{"date":"2026-05-18","close":109808},{"date":"2026-05-19","close":109813},{"date":"2026-05-20","close":109823},{"date":"2026-05-21","close":109828},{"date":"2026-05-22","close":109858},{"date":"2026-05-26","close":109878},{"date":"2026-05-27","close":109883},{"date":"2026-05-28","close":109888},{"date":"2026-05-29","close":109903},{"date":"2026-06-01","close":109913},{"date":"2026-06-02","close":109928},{"date":"2026-06-04","close":109942},{"date":"2026-06-05","close":109962},{"date":"2026-06-08","close":109967},{"date":"2026-06-09","close":109977},{"date":"2026-06-10","close":109987},{"date":"2026-06-11","close":109997},{"date":"2026-06-12","close":110017},{"date":"2026-06-15","close":110022},{"date":"2026-06-16","close":110032},{"date":"2026-06-17","close":110037},{"date":"2026-06-18","close":110052},{"date":"2026-06-19","close":110072},{"date":"2026-06-22","close":110082},{"date":"2026-06-23","close":110087},{"date":"2026-06-24","close":110096},{"date":"2026-06-25","close":110101},{"date":"2026-06-26","close":110126},{"date":"2026-06-29","close":110136},{"date":"2026-06-30","close":110156},{"date":"2026-07-01","close":110161},{"date":"2026-07-02","close":110161},{"date":"2026-07-03","close":110181},{"date":"2026-07-06","close":110186},{"date":"2026-07-07","close":110196},{"date":"2026-07-08","close":110201},{"date":"2026-07-09","close":110216},{"date":"2026-07-10","close":110236},{"date":"2026-07-13","close":110246},{"date":"2026-07-14","close":110251},{"date":"2026-07-15","close":110261},{"date":"2026-07-16","close":110295},{"date":"2026-07-20","close":110310},{"date":"2026-07-21","close":110310},{"date":"2026-07-22","close":110315},{"date":"2026-07-23","close":110325},{"date":"2026-07-24","close":110350},{"date":"2026-07-27","close":110365},{"date":"2026-07-28","close":110365},{"date":"2026-07-29","close":110380},{"date":"2026-07-30","close":110380},{"date":"2026-07-31","close":110405},{"date":"2026-08-03","close":110415},{"date":"2026-08-04","close":110430},{"date":"2026-08-05","close":110430},{"date":"2026-08-06","close":110445},{"date":"2026-08-07","close":110470},{"date":"2026-08-10","close":110485},{"date":"2026-08-11","close":110485},{"date":"2026-08-12","close":110495},{"date":"2026-08-13","close":110505},{"date":"2026-08-14","close":110540},{"date":"2026-08-18","close":110555},{"date":"2026-08-19","close":110550},{"date":"2026-08-20","close":110560},{"date":"2026-08-21","close":110590},{"date":"2026-08-24","close":110600},{"date":"2026-08-25","close":110605},{"date":"2026-08-26","close":110605},{"date":"2026-08-27","close":110619},{"date":"2026-08-28","close":110645},{"date":"2026-08-31","close":110660},{"date":"2026-09-01","close":110665},{"date":"2026-09-02","close":110675},{"date":"2026-09-03","close":110680},{"date":"2026-09-04","close":110705}],"flows":[{"date":"2026-05-26","close":110855,"changePct":0.02,"foreignNet":0,"institutionNet":28,"personalNet":-28,"programNet":0},{"date":"2026-05-22","close":110835,"changePct":0.03,"foreignNet":0,"institutionNet":102,"personalNet":-104,"programNet":0},{"date":"2026-05-21","close":110805,"changePct":0,"foreignNet":0,"institutionNet":-43,"personalNet":45,"programNet":0},{"date":"2026-05-20","close":110800,"changePct":0.01,"foreignNet":-1,"institutionNet":-11,"personalNet":10,"programNet":0},{"date":"2026-05-19","close":110790,"changePct":0,"foreignNet":0,"institutionNet":-61,"personalNet":63,"programNet":0},{"date":"2026-05-18","close":110785,"changePct":0.01,"foreignNet":0,"institutionNet":23,"personalNet":-24,"programNet":0},{"date":"2026-05-15","close":110775,"changePct":0.02,"foreignNet":0,"institutionNet":3,"personalNet":-7,"programNet":0},{"date":"2026-05-14","close":110750,"changePct":0,"foreignNet":0,"institutionNet":-97,"personalNet":98,"programNet":0},{"date":"2026-05-13","close":110745,"changePct":0.01,"foreignNet":0,"institutionNet":16,"personalNet":-17,"programNet":0},{"date":"2026-05-12","close":110735,"changePct":0,"foreignNet":0,"institutionNet":11,"personalNet":-10,"programNet":0},{"date":"2026-05-11","close":110730,"changePct":0.01,"foreignNet":0,"institutionNet":-1,"personalNet":-1,"programNet":0},{"date":"2026-05-08","close":110720,"changePct":0.02,"foreignNet":-1,"institutionNet":38,"personalNet":-37,"programNet":0},{"date":"2026-05-07","close":110695,"changePct":0.01,"foreignNet":1,"institutionNet":-41,"personalNet":40,"programNet":0},{"date":"2026-05-06","close":110685,"changePct":0,"foreignNet":1,"institutionNet":8,"personalNet":-9,"programNet":0},{"date":"2026-05-04","close":110685,"changePct":0.02,"foreignNet":3,"institutionNet":18,"personalNet":-22,"programNet":0},{"date":"2026-04-30","close":110665,"changePct":0.03,"foreignNet":0,"institutionNet":-17,"personalNet":16,"programNet":0},{"date":"2026-04-29","close":110635,"changePct":0.01,"foreignNet":0,"institutionNet":-44,"personalNet":44,"programNet":0},{"date":"2026-04-28","close":110624,"changePct":0,"foreignNet":0,"institutionNet":-5,"personalNet":5,"programNet":0},{"date":"2026-04-27","close":110619,"changePct":0.01,"foreignNet":0,"institutionNet":-10,"personalNet":9,"programNet":0},{"date":"2026-04-24","close":110605,"changePct":0.02,"foreignNet":1,"institutionNet":49,"personalNet":-51,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":0,"institution":2},"longTerm":{"from":"2026-03-03","to":"2026-05-26","monthly":[{"month":"2026-03","foreignNet":0,"institutionNet":-338,"personalNet":333,"close":110400,"cumForeign":0,"cumInstitution":-338},{"month":"2026-04","foreignNet":2,"institutionNet":-153,"personalNet":147,"close":110665,"cumForeign":2,"cumInstitution":-491},{"month":"2026-05","foreignNet":3,"institutionNet":-7,"personalNet":-3,"close":110855,"cumForeign":5,"cumInstitution":-498}],"yearly":[{"year":2026,"foreignNet":5,"institutionNet":-498,"personalNet":477,"days":58}],"cum1y":{"foreignNet":5,"institutionNet":-498,"personalNet":477,"priceChangePct":0.4},"cum3y":{"foreignNet":5,"institutionNet":-498,"personalNet":477,"priceChangePct":0.4},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:14:16.827Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/423160","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}