{"header":{"stockId":82891,"ticker":"449450","name":"PLUS K방산","market":"KOSPI","sector":"기타","date":"2026-05-27","close":71865,"change":-1805,"changePct":-2.45,"turnover":617,"volume":845288,"marketCap":9886,"listedShares":19350000,"high52":87945,"low52":42500,"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":-160,"institutionNet20":229,"shortRatio":0,"loanAmount":0,"turnover20Avg":785},"prices":[{"date":"2025-11-14","close":53395},{"date":"2025-11-17","close":54320},{"date":"2025-11-18","close":52690},{"date":"2025-11-19","close":51590},{"date":"2025-11-20","close":52240},{"date":"2025-11-21","close":50300},{"date":"2025-11-24","close":49150},{"date":"2025-11-25","close":48925},{"date":"2025-11-26","close":49360},{"date":"2025-11-27","close":48840},{"date":"2025-11-28","close":48110},{"date":"2025-12-01","close":46800},{"date":"2025-12-02","close":46680},{"date":"2025-12-03","close":48053},{"date":"2025-12-04","close":47644},{"date":"2025-12-05","close":48828},{"date":"2025-12-08","close":50951},{"date":"2025-12-09","close":51250},{"date":"2025-12-10","close":50356},{"date":"2025-12-11","close":49612},{"date":"2025-12-12","close":51490},{"date":"2025-12-15","close":50596},{"date":"2025-12-16","close":49018},{"date":"2025-12-17","close":48888},{"date":"2025-12-18","close":48028},{"date":"2025-12-19","close":49952},{"date":"2025-12-22","close":50756},{"date":"2025-12-23","close":52544},{"date":"2025-12-24","close":51455},{"date":"2025-12-26","close":50326},{"date":"2025-12-29","close":52739},{"date":"2025-12-30","close":52065},{"date":"2026-01-02","close":52949},{"date":"2026-01-05","close":55356},{"date":"2026-01-06","close":57574},{"date":"2026-01-07","close":57290},{"date":"2026-01-08","close":60352},{"date":"2026-01-09","close":64718},{"date":"2026-01-12","close":66536},{"date":"2026-01-13","close":69668},{"date":"2026-01-14","close":67944},{"date":"2026-01-15","close":70062},{"date":"2026-01-16","close":68244},{"date":"2026-01-19","close":69633},{"date":"2026-01-20","close":69408},{"date":"2026-01-21","close":68534},{"date":"2026-01-22","close":67140},{"date":"2026-01-23","close":66935},{"date":"2026-01-26","close":67645},{"date":"2026-01-27","close":66671},{"date":"2026-01-28","close":68554},{"date":"2026-01-29","close":69208},{"date":"2026-01-30","close":68439},{"date":"2026-02-02","close":65067},{"date":"2026-02-03","close":69433},{"date":"2026-02-04","close":71111},{"date":"2026-02-05","close":66161},{"date":"2026-02-06","close":63913},{"date":"2026-02-09","close":65452},{"date":"2026-02-10","close":64068},{"date":"2026-02-11","close":63773},{"date":"2026-02-12","close":64523},{"date":"2026-02-13","close":64648},{"date":"2026-02-19","close":66636},{"date":"2026-02-20","close":70467},{"date":"2026-02-23","close":69893},{"date":"2026-02-24","close":70412},{"date":"2026-02-25","close":70022},{"date":"2026-02-26","close":69298},{"date":"2026-02-27","close":70702},{"date":"2026-03-03","close":80273},{"date":"2026-03-04","close":66366},{"date":"2026-03-05","close":76326},{"date":"2026-03-06","close":80078},{"date":"2026-03-09","close":77680},{"date":"2026-03-10","close":76276},{"date":"2026-03-11","close":75662},{"date":"2026-03-12","close":76816},{"date":"2026-03-13","close":75977},{"date":"2026-03-16","close":75737},{"date":"2026-03-17","close":75327},{"date":"2026-03-18","close":74428},{"date":"2026-03-19","close":73629},{"date":"2026-03-20","close":71336},{"date":"2026-03-23","close":66975},{"date":"2026-03-24","close":68844},{"date":"2026-03-25","close":73229},{"date":"2026-03-26","close":72590},{"date":"2026-03-27","close":71431},{"date":"2026-03-30","close":68254},{"date":"2026-03-31","close":64997},{"date":"2026-04-01","close":73184},{"date":"2026-04-02","close":73684},{"date":"2026-04-03","close":76621},{"date":"2026-04-06","close":75667},{"date":"2026-04-07","close":76896},{"date":"2026-04-08","close":76926},{"date":"2026-04-09","close":77925},{"date":"2026-04-10","close":79124},{"date":"2026-04-13","close":78914},{"date":"2026-04-14","close":79254},{"date":"2026-04-15","close":78419},{"date":"2026-04-16","close":79074},{"date":"2026-04-17","close":77820},{"date":"2026-04-20","close":78434},{"date":"2026-04-21","close":77925},{"date":"2026-04-22","close":81337},{"date":"2026-04-23","close":80068},{"date":"2026-04-24","close":80123},{"date":"2026-04-27","close":79194},{"date":"2026-04-28","close":78304},{"date":"2026-04-29","close":79680},{"date":"2026-04-30","close":79405},{"date":"2026-05-04","close":81560},{"date":"2026-05-06","close":80810},{"date":"2026-05-07","close":75600},{"date":"2026-05-08","close":73380},{"date":"2026-05-11","close":74250},{"date":"2026-05-12","close":72475},{"date":"2026-05-13","close":71890},{"date":"2026-05-14","close":72700},{"date":"2026-05-15","close":68875},{"date":"2026-05-18","close":68990},{"date":"2026-05-19","close":68800},{"date":"2026-05-20","close":67390},{"date":"2026-05-21","close":69030},{"date":"2026-05-22","close":71985},{"date":"2026-05-26","close":73670},{"date":"2026-05-27","close":71865},{"date":"2026-05-28","close":70125},{"date":"2026-05-29","close":68130},{"date":"2026-06-01","close":67995},{"date":"2026-06-02","close":63510},{"date":"2026-06-04","close":62610},{"date":"2026-06-05","close":61510},{"date":"2026-06-08","close":57445},{"date":"2026-06-09","close":58345},{"date":"2026-06-10","close":61395},{"date":"2026-06-11","close":60065},{"date":"2026-06-12","close":63510},{"date":"2026-06-15","close":66800},{"date":"2026-06-16","close":72125},{"date":"2026-06-17","close":71835},{"date":"2026-06-18","close":68860},{"date":"2026-06-19","close":66700},{"date":"2026-06-22","close":65525},{"date":"2026-06-23","close":61305},{"date":"2026-06-24","close":62145},{"date":"2026-06-25","close":60300},{"date":"2026-06-26","close":56510},{"date":"2026-06-29","close":59915},{"date":"2026-06-30","close":57410},{"date":"2026-07-01","close":61090},{"date":"2026-07-02","close":61690},{"date":"2026-07-03","close":63560},{"date":"2026-07-06","close":64620},{"date":"2026-07-07","close":59635},{"date":"2026-07-08","close":54075},{"date":"2026-07-09","close":52200},{"date":"2026-07-10","close":55310},{"date":"2026-07-13","close":53435},{"date":"2026-07-14","close":50805},{"date":"2026-07-15","close":53775},{"date":"2026-07-16","close":54240},{"date":"2026-07-20","close":51000},{"date":"2026-07-21","close":51035},{"date":"2026-07-22","close":51720},{"date":"2026-07-23","close":56110},{"date":"2026-07-24","close":55175},{"date":"2026-07-27","close":51430},{"date":"2026-07-28","close":49100},{"date":"2026-07-29","close":44200},{"date":"2026-07-30","close":45950},{"date":"2026-07-31","close":49870},{"date":"2026-08-03","close":49365},{"date":"2026-08-04","close":53800},{"date":"2026-08-05","close":55795},{"date":"2026-08-06","close":54800},{"date":"2026-08-07","close":56265},{"date":"2026-08-10","close":59220},{"date":"2026-08-11","close":55100},{"date":"2026-08-12","close":57180},{"date":"2026-08-13","close":58555},{"date":"2026-08-14","close":58520},{"date":"2026-08-18","close":56990},{"date":"2026-08-19","close":55785},{"date":"2026-08-20","close":55950},{"date":"2026-08-21","close":52320},{"date":"2026-08-24","close":53055},{"date":"2026-08-25","close":53640},{"date":"2026-08-26","close":53655},{"date":"2026-08-27","close":55730},{"date":"2026-08-28","close":55185},{"date":"2026-08-31","close":53440},{"date":"2026-09-01","close":52330},{"date":"2026-09-02","close":49650},{"date":"2026-09-03","close":51095},{"date":"2026-09-04","close":51200}],"flows":[{"date":"2026-05-27","close":71865,"changePct":-2.45,"foreignNet":-18,"institutionNet":84,"personalNet":-53,"programNet":0},{"date":"2026-05-26","close":73670,"changePct":2.34,"foreignNet":11,"institutionNet":63,"personalNet":-82,"programNet":0},{"date":"2026-05-22","close":71985,"changePct":4.28,"foreignNet":6,"institutionNet":11,"personalNet":-17,"programNet":0},{"date":"2026-05-21","close":69030,"changePct":2.43,"foreignNet":-14,"institutionNet":37,"personalNet":-24,"programNet":0},{"date":"2026-05-20","close":67390,"changePct":-2.05,"foreignNet":0,"institutionNet":-1,"personalNet":2,"programNet":0},{"date":"2026-05-19","close":68800,"changePct":-0.28,"foreignNet":-7,"institutionNet":7,"personalNet":3,"programNet":0},{"date":"2026-05-18","close":68990,"changePct":0.17,"foreignNet":7,"institutionNet":-11,"personalNet":0,"programNet":0},{"date":"2026-05-15","close":68875,"changePct":-5.26,"foreignNet":-2,"institutionNet":16,"personalNet":-12,"programNet":0},{"date":"2026-05-14","close":72700,"changePct":1.13,"foreignNet":23,"institutionNet":5,"personalNet":-29,"programNet":0},{"date":"2026-05-13","close":71890,"changePct":-0.81,"foreignNet":2,"institutionNet":7,"personalNet":-6,"programNet":0},{"date":"2026-05-12","close":72475,"changePct":-2.39,"foreignNet":-65,"institutionNet":107,"personalNet":-36,"programNet":0},{"date":"2026-05-11","close":74250,"changePct":1.19,"foreignNet":21,"institutionNet":-11,"personalNet":-10,"programNet":0},{"date":"2026-05-08","close":73380,"changePct":-2.94,"foreignNet":16,"institutionNet":-92,"personalNet":73,"programNet":0},{"date":"2026-05-07","close":75600,"changePct":-6.45,"foreignNet":-27,"institutionNet":-121,"personalNet":145,"programNet":0},{"date":"2026-05-06","close":80810,"changePct":-0.92,"foreignNet":-12,"institutionNet":5,"personalNet":6,"programNet":0},{"date":"2026-05-04","close":81560,"changePct":2.71,"foreignNet":17,"institutionNet":66,"personalNet":-82,"programNet":0},{"date":"2026-04-30","close":79405,"changePct":-0.35,"foreignNet":-2,"institutionNet":19,"personalNet":-17,"programNet":0},{"date":"2026-04-29","close":79680,"changePct":1.76,"foreignNet":-101,"institutionNet":124,"personalNet":-20,"programNet":0},{"date":"2026-04-28","close":78304,"changePct":-1.12,"foreignNet":2,"institutionNet":-23,"personalNet":23,"programNet":0},{"date":"2026-04-27","close":79194,"changePct":-1.16,"foreignNet":-17,"institutionNet":-63,"personalNet":77,"programNet":0}],"shortSale":[{"date":"2026-03-04","ratio":0,"value":0}],"loan":[{"date":"2026-02-26","remainingAmount":17,"remainingQty":25000,"qtyChange":0},{"date":"2026-02-27","remainingAmount":18,"remainingQty":25000,"qtyChange":0},{"date":"2026-03-03","remainingAmount":20,"remainingQty":25000,"qtyChange":0},{"date":"2026-03-04","remainingAmount":17,"remainingQty":25000,"qtyChange":0},{"date":"2026-03-05","remainingAmount":0,"remainingQty":0,"qtyChange":-25000},{"date":"2026-03-06","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-09","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-10","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-11","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-12","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-13","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-16","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-17","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-18","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-19","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-20","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-23","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-24","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-25","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-26","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-27","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-30","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-31","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-01","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-02","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-03","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-06","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-07","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-08","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-09","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-10","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-13","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-14","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-15","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-16","remainingAmount":0,"remainingQty":239,"qtyChange":239},{"date":"2026-04-17","remainingAmount":0,"remainingQty":239,"qtyChange":0},{"date":"2026-04-20","remainingAmount":0,"remainingQty":239,"qtyChange":0},{"date":"2026-04-21","remainingAmount":0,"remainingQty":239,"qtyChange":0},{"date":"2026-04-22","remainingAmount":0,"remainingQty":239,"qtyChange":0},{"date":"2026-04-23","remainingAmount":0,"remainingQty":239,"qtyChange":0},{"date":"2026-04-24","remainingAmount":0,"remainingQty":239,"qtyChange":0},{"date":"2026-04-27","remainingAmount":0,"remainingQty":342,"qtyChange":103},{"date":"2026-04-28","remainingAmount":0,"remainingQty":342,"qtyChange":0},{"date":"2026-04-29","remainingAmount":0,"remainingQty":342,"qtyChange":0},{"date":"2026-04-30","remainingAmount":0,"remainingQty":342,"qtyChange":0},{"date":"2026-05-04","remainingAmount":0,"remainingQty":342,"qtyChange":0},{"date":"2026-05-06","remainingAmount":0,"remainingQty":342,"qtyChange":0},{"date":"2026-05-07","remainingAmount":0,"remainingQty":342,"qtyChange":0},{"date":"2026-05-08","remainingAmount":0,"remainingQty":342,"qtyChange":0},{"date":"2026-05-11","remainingAmount":0,"remainingQty":342,"qtyChange":0},{"date":"2026-05-12","remainingAmount":0,"remainingQty":342,"qtyChange":0},{"date":"2026-05-13","remainingAmount":0,"remainingQty":342,"qtyChange":0},{"date":"2026-05-14","remainingAmount":0,"remainingQty":342,"qtyChange":0},{"date":"2026-05-15","remainingAmount":0,"remainingQty":342,"qtyChange":0},{"date":"2026-05-18","remainingAmount":0,"remainingQty":342,"qtyChange":0},{"date":"2026-05-19","remainingAmount":0,"remainingQty":342,"qtyChange":0},{"date":"2026-05-20","remainingAmount":0,"remainingQty":342,"qtyChange":0},{"date":"2026-05-21","remainingAmount":0,"remainingQty":342,"qtyChange":0},{"date":"2026-05-22","remainingAmount":0,"remainingQty":342,"qtyChange":0},{"date":"2026-05-26","remainingAmount":0,"remainingQty":342,"qtyChange":0}],"financials":[],"streak":{"foreign":0,"institution":4},"longTerm":{"from":"2026-03-03","to":"2026-05-27","monthly":[{"month":"2026-03","foreignNet":-87,"institutionNet":26,"personalNet":97,"close":64997,"cumForeign":-87,"cumInstitution":26},{"month":"2026-04","foreignNet":58,"institutionNet":23,"personalNet":-176,"close":79405,"cumForeign":-29,"cumInstitution":49},{"month":"2026-05","foreignNet":-43,"institutionNet":172,"personalNet":-123,"close":71865,"cumForeign":-72,"cumInstitution":221}],"yearly":[{"year":2026,"foreignNet":-72,"institutionNet":221,"personalNet":-202,"days":59}],"cum1y":{"foreignNet":-72,"institutionNet":221,"personalNet":-202,"priceChangePct":-10.6},"cum3y":{"foreignNet":-72,"institutionNet":221,"personalNet":-202,"priceChangePct":-10.6},"shortMonthly":[{"month":"2026-03","avgRatio":0,"maxRatio":0,"loanAmount":0}],"shortAvg1y":0,"shortMax1y":{"date":"2026-03-04","ratio":0}},"generatedAt":"2026-09-06T16:15:04.304Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/449450","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}