{"header":{"stockId":82883,"ticker":"448330","name":"KODEX 삼성전자채권혼합","market":"KOSPI","sector":"기타","date":"2026-05-27","close":17830,"change":135,"changePct":0.76,"turnover":422,"volume":2347298,"marketCap":12618,"listedShares":73900000,"high52":18807,"low52":12194,"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":16,"institutionNet20":-17,"shortRatio":null,"loanAmount":null,"turnover20Avg":418},"prices":[{"date":"2025-11-14","close":12406},{"date":"2025-11-17","close":12531},{"date":"2025-11-18","close":12403},{"date":"2025-11-19","close":12368},{"date":"2025-11-20","close":12571},{"date":"2025-11-21","close":12338},{"date":"2025-11-24","close":12403},{"date":"2025-11-25","close":12507},{"date":"2025-11-26","close":12645},{"date":"2025-11-27","close":12641},{"date":"2025-11-28","close":12541},{"date":"2025-12-01","close":12522},{"date":"2025-12-02","close":12641},{"date":"2025-12-03","close":12665},{"date":"2025-12-04","close":12710},{"date":"2025-12-05","close":12819},{"date":"2025-12-08","close":12849},{"date":"2025-12-09","close":12784},{"date":"2025-12-10","close":12755},{"date":"2025-12-11","close":12769},{"date":"2025-12-12","close":12819},{"date":"2025-12-15","close":12653},{"date":"2025-12-16","close":12589},{"date":"2025-12-17","close":12787},{"date":"2025-12-18","close":12802},{"date":"2025-12-19","close":12797},{"date":"2025-12-22","close":12856},{"date":"2025-12-23","close":12926},{"date":"2025-12-24","close":12946},{"date":"2025-12-26","close":13119},{"date":"2025-12-29","close":13198},{"date":"2025-12-30","close":13243},{"date":"2026-01-02","close":13530},{"date":"2026-01-05","close":13808},{"date":"2026-01-06","close":13853},{"date":"2026-01-07","close":13942},{"date":"2026-01-08","close":13863},{"date":"2026-01-09","close":13872},{"date":"2026-01-12","close":13858},{"date":"2026-01-13","close":13818},{"date":"2026-01-14","close":13835},{"date":"2026-01-15","close":13954},{"date":"2026-01-16","close":14103},{"date":"2026-01-19","close":14108},{"date":"2026-01-20","close":13974},{"date":"2026-01-21","close":14083},{"date":"2026-01-22","close":14177},{"date":"2026-01-23","close":14177},{"date":"2026-01-26","close":14222},{"date":"2026-01-27","close":14385},{"date":"2026-01-28","close":14489},{"date":"2026-01-29","close":14455},{"date":"2026-01-30","close":14465},{"date":"2026-02-02","close":14118},{"date":"2026-02-03","close":14584},{"date":"2026-02-04","close":14638},{"date":"2026-02-05","close":14405},{"date":"2026-02-06","close":14370},{"date":"2026-02-09","close":14584},{"date":"2026-02-10","close":14598},{"date":"2026-02-11","close":14613},{"date":"2026-02-12","close":14941},{"date":"2026-02-13","close":14984},{"date":"2026-02-19","close":15163},{"date":"2026-02-20","close":15212},{"date":"2026-02-23","close":15277},{"date":"2026-02-24","close":15445},{"date":"2026-02-25","close":15564},{"date":"2026-02-26","close":15896},{"date":"2026-02-27","close":15911},{"date":"2026-03-03","close":15301},{"date":"2026-03-04","close":14712},{"date":"2026-03-05","close":15282},{"date":"2026-03-06","close":15192},{"date":"2026-03-09","close":14766},{"date":"2026-03-10","close":15217},{"date":"2026-03-11","close":15252},{"date":"2026-03-12","close":15182},{"date":"2026-03-13","close":15068},{"date":"2026-03-16","close":15207},{"date":"2026-03-17","close":15311},{"date":"2026-03-18","close":15723},{"date":"2026-03-19","close":15535},{"date":"2026-03-20","close":15419},{"date":"2026-03-23","close":15072},{"date":"2026-03-24","close":15166},{"date":"2026-03-25","close":15186},{"date":"2026-03-26","close":14934},{"date":"2026-03-27","close":14919},{"date":"2026-03-30","close":14800},{"date":"2026-03-31","close":14602},{"date":"2026-04-01","close":15251},{"date":"2026-04-02","close":14949},{"date":"2026-04-03","close":15161},{"date":"2026-04-06","close":15355},{"date":"2026-04-07","close":15409},{"date":"2026-04-08","close":15800},{"date":"2026-04-09","close":15647},{"date":"2026-04-10","close":15657},{"date":"2026-04-13","close":15538},{"date":"2026-04-14","close":15672},{"date":"2026-04-15","close":15806},{"date":"2026-04-16","close":15915},{"date":"2026-04-17","close":15910},{"date":"2026-04-20","close":15875},{"date":"2026-04-21","close":15935},{"date":"2026-04-22","close":15925},{"date":"2026-04-23","close":16044},{"date":"2026-04-24","close":15925},{"date":"2026-04-27","close":15955},{"date":"2026-04-28","close":15895},{"date":"2026-04-29","close":16014},{"date":"2026-04-30","close":15920},{"date":"2026-05-04","close":16153},{"date":"2026-05-06","close":16882},{"date":"2026-05-07","close":16977},{"date":"2026-05-08","close":16977},{"date":"2026-05-11","close":17215},{"date":"2026-05-12","close":17101},{"date":"2026-05-13","close":17215},{"date":"2026-05-14","close":17473},{"date":"2026-05-15","close":16991},{"date":"2026-05-18","close":17175},{"date":"2026-05-19","close":17120},{"date":"2026-05-20","close":17105},{"date":"2026-05-21","close":17508},{"date":"2026-05-22","close":17448},{"date":"2026-05-26","close":17587},{"date":"2026-05-27","close":17722},{"date":"2026-05-28","close":17418},{"date":"2026-05-29","close":17841},{"date":"2026-06-01","close":18368},{"date":"2026-06-02","close":18576},{"date":"2026-06-04","close":18388},{"date":"2026-06-05","close":18074},{"date":"2026-06-08","close":17493},{"date":"2026-06-09","close":17940},{"date":"2026-06-10","close":17692},{"date":"2026-06-11","close":17672},{"date":"2026-06-12","close":18070},{"date":"2026-06-15","close":18344},{"date":"2026-06-16","close":18329},{"date":"2026-06-17","close":18469},{"date":"2026-06-18","close":18608},{"date":"2026-06-19","close":18593},{"date":"2026-06-22","close":18503},{"date":"2026-06-23","close":17851},{"date":"2026-06-24","close":18314},{"date":"2026-06-25","close":18718},{"date":"2026-06-26","close":18359},{"date":"2026-06-29","close":18215},{"date":"2026-06-30","close":18369},{"date":"2026-07-01","close":18025},{"date":"2026-07-02","close":17468},{"date":"2026-07-03","close":18006},{"date":"2026-07-06","close":18040},{"date":"2026-07-07","close":17667},{"date":"2026-07-08","close":17413},{"date":"2026-07-09","close":17338},{"date":"2026-07-10","close":17438},{"date":"2026-07-13","close":16910},{"date":"2026-07-14","close":17005},{"date":"2026-07-15","close":17329},{"date":"2026-07-16","close":16895},{"date":"2026-07-20","close":16651},{"date":"2026-07-21","close":17045},{"date":"2026-07-22","close":17035},{"date":"2026-07-23","close":17234},{"date":"2026-07-24","close":16790},{"date":"2026-07-27","close":16935},{"date":"2026-07-28","close":16187},{"date":"2026-07-29","close":16012},{"date":"2026-07-30","close":15912},{"date":"2026-07-31","close":17264},{"date":"2026-08-03","close":16745},{"date":"2026-08-04","close":16865},{"date":"2026-08-05","close":16960},{"date":"2026-08-06","close":16616},{"date":"2026-08-07","close":16676},{"date":"2026-08-10","close":16656},{"date":"2026-08-11","close":16870},{"date":"2026-08-12","close":17174},{"date":"2026-08-13","close":17405},{"date":"2026-08-14","close":17580},{"date":"2026-08-18","close":17470},{"date":"2026-08-19","close":17105},{"date":"2026-08-20","close":17545},{"date":"2026-08-21","close":17745},{"date":"2026-08-24","close":17320},{"date":"2026-08-25","close":17315},{"date":"2026-08-26","close":17415},{"date":"2026-08-27","close":17450},{"date":"2026-08-28","close":17365},{"date":"2026-08-31","close":17300},{"date":"2026-09-01","close":17400},{"date":"2026-09-02","close":17130},{"date":"2026-09-03","close":17075},{"date":"2026-09-04","close":17210}],"flows":[{"date":"2026-05-27","close":17830,"changePct":0.76,"foreignNet":18,"institutionNet":-21,"personalNet":4,"programNet":0},{"date":"2026-05-26","close":17695,"changePct":0.8,"foreignNet":2,"institutionNet":-5,"personalNet":3,"programNet":0},{"date":"2026-05-22","close":17555,"changePct":-0.34,"foreignNet":-16,"institutionNet":16,"personalNet":0,"programNet":0},{"date":"2026-05-21","close":17615,"changePct":2.35,"foreignNet":4,"institutionNet":-2,"personalNet":-3,"programNet":0},{"date":"2026-05-20","close":17210,"changePct":-0.09,"foreignNet":10,"institutionNet":-11,"personalNet":0,"programNet":0},{"date":"2026-05-19","close":17225,"changePct":-0.32,"foreignNet":-12,"institutionNet":10,"personalNet":2,"programNet":0},{"date":"2026-05-18","close":17280,"changePct":1.08,"foreignNet":-18,"institutionNet":18,"personalNet":1,"programNet":0},{"date":"2026-05-15","close":17095,"changePct":-2.76,"foreignNet":23,"institutionNet":-24,"personalNet":1,"programNet":0},{"date":"2026-05-14","close":17580,"changePct":1.5,"foreignNet":10,"institutionNet":-16,"personalNet":6,"programNet":0},{"date":"2026-05-13","close":17320,"changePct":0.66,"foreignNet":-6,"institutionNet":6,"personalNet":0,"programNet":0},{"date":"2026-05-12","close":17205,"changePct":-0.66,"foreignNet":4,"institutionNet":4,"personalNet":-8,"programNet":0},{"date":"2026-05-11","close":17320,"changePct":1.4,"foreignNet":-3,"institutionNet":0,"personalNet":3,"programNet":0},{"date":"2026-05-08","close":17080,"changePct":0,"foreignNet":3,"institutionNet":-3,"personalNet":2,"programNet":0},{"date":"2026-05-07","close":17080,"changePct":0.55,"foreignNet":0,"institutionNet":-1,"personalNet":3,"programNet":0},{"date":"2026-05-06","close":16985,"changePct":4.51,"foreignNet":-4,"institutionNet":7,"personalNet":-3,"programNet":0},{"date":"2026-05-04","close":16251,"changePct":1.46,"foreignNet":0,"institutionNet":2,"personalNet":-6,"programNet":0},{"date":"2026-04-30","close":16017,"changePct":-0.58,"foreignNet":0,"institutionNet":0,"personalNet":1,"programNet":0},{"date":"2026-04-29","close":16112,"changePct":0.74,"foreignNet":0,"institutionNet":54,"personalNet":-54,"programNet":0},{"date":"2026-04-28","close":15992,"changePct":-0.37,"foreignNet":0,"institutionNet":-8,"personalNet":7,"programNet":0},{"date":"2026-04-27","close":16052,"changePct":0.18,"foreignNet":1,"institutionNet":-43,"personalNet":42,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":2,"institution":0},"longTerm":{"from":"2026-03-03","to":"2026-05-27","monthly":[{"month":"2026-03","foreignNet":-1,"institutionNet":-21,"personalNet":13,"close":14716,"cumForeign":-1,"cumInstitution":-21},{"month":"2026-04","foreignNet":1,"institutionNet":32,"personalNet":-29,"close":16017,"cumForeign":0,"cumInstitution":11},{"month":"2026-05","foreignNet":14,"institutionNet":-21,"personalNet":4,"close":17830,"cumForeign":14,"cumInstitution":-10}],"yearly":[{"year":2026,"foreignNet":14,"institutionNet":-10,"personalNet":-12,"days":59}],"cum1y":{"foreignNet":14,"institutionNet":-10,"personalNet":-12,"priceChangePct":15.6},"cum3y":{"foreignNet":14,"institutionNet":-10,"personalNet":-12,"priceChangePct":15.6},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:14:43.702Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/448330","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}