{"header":{"stockId":83450,"ticker":"459580","name":"KODEX CD금리액티브(합성)","market":"KOSPI","sector":"기타","date":"2026-05-27","close":1075695,"change":85,"changePct":0.01,"turnover":6884,"volume":639977,"marketCap":65634,"listedShares":6112000,"high52":1073940,"low52":1061139,"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":11,"institutionNet20":-445,"shortRatio":null,"loanAmount":null,"turnover20Avg":3865},"prices":[{"date":"2025-11-14","close":1062437},{"date":"2025-11-17","close":1062511},{"date":"2025-11-18","close":1062585},{"date":"2025-11-19","close":1062664},{"date":"2025-11-20","close":1062886},{"date":"2025-11-21","close":1062956},{"date":"2025-11-24","close":1063030},{"date":"2025-11-25","close":1063104},{"date":"2025-11-26","close":1063183},{"date":"2025-11-27","close":1063411},{"date":"2025-11-28","close":1063485},{"date":"2025-12-01","close":1063559},{"date":"2025-12-02","close":1061285},{"date":"2025-12-03","close":1061369},{"date":"2025-12-04","close":1061611},{"date":"2025-12-05","close":1061690},{"date":"2025-12-08","close":1061770},{"date":"2025-12-09","close":1061854},{"date":"2025-12-10","close":1061938},{"date":"2025-12-11","close":1062185},{"date":"2025-12-12","close":1062269},{"date":"2025-12-15","close":1062348},{"date":"2025-12-16","close":1062427},{"date":"2025-12-17","close":1062511},{"date":"2025-12-18","close":1062758},{"date":"2025-12-19","close":1062842},{"date":"2025-12-22","close":1062926},{"date":"2025-12-23","close":1063109},{"date":"2025-12-24","close":1063381},{"date":"2025-12-26","close":1063465},{"date":"2025-12-29","close":1061285},{"date":"2025-12-30","close":1061532},{"date":"2026-01-02","close":1061611},{"date":"2026-01-05","close":1061695},{"date":"2026-01-06","close":1061784},{"date":"2026-01-07","close":1061878},{"date":"2026-01-08","close":1062110},{"date":"2026-01-09","close":1062194},{"date":"2026-01-12","close":1062278},{"date":"2026-01-13","close":1062362},{"date":"2026-01-14","close":1062446},{"date":"2026-01-15","close":1062688},{"date":"2026-01-16","close":1062772},{"date":"2026-01-19","close":1062852},{"date":"2026-01-20","close":1062941},{"date":"2026-01-21","close":1063025},{"date":"2026-01-22","close":1063247},{"date":"2026-01-23","close":1063326},{"date":"2026-01-26","close":1063405},{"date":"2026-01-27","close":1063484},{"date":"2026-01-28","close":1063563},{"date":"2026-01-29","close":1061147},{"date":"2026-01-30","close":1061216},{"date":"2026-02-02","close":1061295},{"date":"2026-02-03","close":1061379},{"date":"2026-02-04","close":1061464},{"date":"2026-02-05","close":1061691},{"date":"2026-02-06","close":1061775},{"date":"2026-02-09","close":1061859},{"date":"2026-02-10","close":1061943},{"date":"2026-02-11","close":1062027},{"date":"2026-02-12","close":1062506},{"date":"2026-02-13","close":1062585},{"date":"2026-02-19","close":1062818},{"date":"2026-02-20","close":1062897},{"date":"2026-02-23","close":1062981},{"date":"2026-02-24","close":1063065},{"date":"2026-02-25","close":1063144},{"date":"2026-02-26","close":1063471},{"date":"2026-02-27","close":1063550},{"date":"2026-03-03","close":1063624},{"date":"2026-03-04","close":1063704},{"date":"2026-03-05","close":1063946},{"date":"2026-03-06","close":1061588},{"date":"2026-03-09","close":1061672},{"date":"2026-03-10","close":1061751},{"date":"2026-03-11","close":1061835},{"date":"2026-03-12","close":1062077},{"date":"2026-03-13","close":1062161},{"date":"2026-03-16","close":1062240},{"date":"2026-03-17","close":1062319},{"date":"2026-03-18","close":1062403},{"date":"2026-03-19","close":1062646},{"date":"2026-03-20","close":1062730},{"date":"2026-03-23","close":1062809},{"date":"2026-03-24","close":1062893},{"date":"2026-03-25","close":1062977},{"date":"2026-03-26","close":1063219},{"date":"2026-03-27","close":1063303},{"date":"2026-03-30","close":1063382},{"date":"2026-03-31","close":1063466},{"date":"2026-04-01","close":1063545},{"date":"2026-04-02","close":1063788},{"date":"2026-04-03","close":1061144},{"date":"2026-04-06","close":1061223},{"date":"2026-04-07","close":1061302},{"date":"2026-04-08","close":1061386},{"date":"2026-04-09","close":1061623},{"date":"2026-04-10","close":1061707},{"date":"2026-04-13","close":1061787},{"date":"2026-04-14","close":1061866},{"date":"2026-04-15","close":1061950},{"date":"2026-04-16","close":1062192},{"date":"2026-04-17","close":1062271},{"date":"2026-04-20","close":1062355},{"date":"2026-04-21","close":1062434},{"date":"2026-04-22","close":1062513},{"date":"2026-04-23","close":1062760},{"date":"2026-04-24","close":1062844},{"date":"2026-04-27","close":1062923},{"date":"2026-04-28","close":1063007},{"date":"2026-04-29","close":1063328},{"date":"2026-04-30","close":1063491},{"date":"2026-05-04","close":1063571},{"date":"2026-05-06","close":1063655},{"date":"2026-05-07","close":1063902},{"date":"2026-05-08","close":1063986},{"date":"2026-05-11","close":1064066},{"date":"2026-05-12","close":1064150},{"date":"2026-05-13","close":1064229},{"date":"2026-05-14","close":1064472},{"date":"2026-05-15","close":1064556},{"date":"2026-05-18","close":1064640},{"date":"2026-05-19","close":1064724},{"date":"2026-05-20","close":1064809},{"date":"2026-05-21","close":1065135},{"date":"2026-05-22","close":1065220},{"date":"2026-05-26","close":1065299},{"date":"2026-05-27","close":1065383},{"date":"2026-05-28","close":1065631},{"date":"2026-05-29","close":1065716},{"date":"2026-06-01","close":1065885},{"date":"2026-06-02","close":1065969},{"date":"2026-06-04","close":1066222},{"date":"2026-06-05","close":1066306},{"date":"2026-06-08","close":1066386},{"date":"2026-06-09","close":1066470},{"date":"2026-06-10","close":1066555},{"date":"2026-06-11","close":1066808},{"date":"2026-06-12","close":1066892},{"date":"2026-06-15","close":1066976},{"date":"2026-06-16","close":1067061},{"date":"2026-06-17","close":1067145},{"date":"2026-06-18","close":1067398},{"date":"2026-06-19","close":1067483},{"date":"2026-06-22","close":1067567},{"date":"2026-06-23","close":1067647},{"date":"2026-06-24","close":1067731},{"date":"2026-06-25","close":1067979},{"date":"2026-06-26","close":1068063},{"date":"2026-06-29","close":1068149},{"date":"2026-06-30","close":1068233},{"date":"2026-07-01","close":1068313},{"date":"2026-07-02","close":1068567},{"date":"2026-07-03","close":1068646},{"date":"2026-07-06","close":1068726},{"date":"2026-07-07","close":1068806},{"date":"2026-07-08","close":1068890},{"date":"2026-07-09","close":1069144},{"date":"2026-07-10","close":1069224},{"date":"2026-07-13","close":1069303},{"date":"2026-07-14","close":1069383},{"date":"2026-07-15","close":1069726},{"date":"2026-07-16","close":1069806},{"date":"2026-07-20","close":1069885},{"date":"2026-07-21","close":1069965},{"date":"2026-07-22","close":1070050},{"date":"2026-07-23","close":1070303},{"date":"2026-07-24","close":1070383},{"date":"2026-07-27","close":1070463},{"date":"2026-07-28","close":1070542},{"date":"2026-07-29","close":1070622},{"date":"2026-07-30","close":1070876},{"date":"2026-07-31","close":1070956},{"date":"2026-08-03","close":1071036},{"date":"2026-08-04","close":1071120},{"date":"2026-08-05","close":1071200},{"date":"2026-08-06","close":1071455},{"date":"2026-08-07","close":1071534},{"date":"2026-08-10","close":1071614},{"date":"2026-08-11","close":1071694},{"date":"2026-08-12","close":1071774},{"date":"2026-08-13","close":1072113},{"date":"2026-08-14","close":1072198},{"date":"2026-08-18","close":1072277},{"date":"2026-08-19","close":1072362},{"date":"2026-08-20","close":1072612},{"date":"2026-08-21","close":1072696},{"date":"2026-08-24","close":1072781},{"date":"2026-08-25","close":1072866},{"date":"2026-08-26","close":1072946},{"date":"2026-08-27","close":1073210},{"date":"2026-08-28","close":1073300},{"date":"2026-08-31","close":1073390},{"date":"2026-09-01","close":1073480},{"date":"2026-09-02","close":1073570},{"date":"2026-09-03","close":1073850},{"date":"2026-09-04","close":1073940}],"flows":[{"date":"2026-05-27","close":1075695,"changePct":0.01,"foreignNet":2,"institutionNet":-6,"personalNet":-19,"programNet":0},{"date":"2026-05-26","close":1075610,"changePct":0.01,"foreignNet":-12,"institutionNet":225,"personalNet":-212,"programNet":0},{"date":"2026-05-22","close":1075530,"changePct":0.01,"foreignNet":12,"institutionNet":-196,"personalNet":187,"programNet":0},{"date":"2026-05-21","close":1075445,"changePct":0.03,"foreignNet":-4,"institutionNet":124,"personalNet":-109,"programNet":0},{"date":"2026-05-20","close":1075115,"changePct":0.01,"foreignNet":-3,"institutionNet":114,"personalNet":-126,"programNet":0},{"date":"2026-05-19","close":1075030,"changePct":0.01,"foreignNet":1,"institutionNet":-91,"personalNet":90,"programNet":0},{"date":"2026-05-18","close":1074945,"changePct":0.01,"foreignNet":3,"institutionNet":-329,"personalNet":340,"programNet":0},{"date":"2026-05-15","close":1074860,"changePct":0.01,"foreignNet":0,"institutionNet":-31,"personalNet":13,"programNet":0},{"date":"2026-05-14","close":1074775,"changePct":0.02,"foreignNet":-1,"institutionNet":-49,"personalNet":68,"programNet":0},{"date":"2026-05-13","close":1074530,"changePct":0.01,"foreignNet":1,"institutionNet":35,"personalNet":-29,"programNet":0},{"date":"2026-05-12","close":1074450,"changePct":0.01,"foreignNet":-2,"institutionNet":108,"personalNet":-104,"programNet":0},{"date":"2026-05-11","close":1074365,"changePct":0.01,"foreignNet":-1,"institutionNet":51,"personalNet":-50,"programNet":0},{"date":"2026-05-08","close":1074285,"changePct":0.01,"foreignNet":-1,"institutionNet":-100,"personalNet":92,"programNet":0},{"date":"2026-05-07","close":1074200,"changePct":0.02,"foreignNet":3,"institutionNet":115,"personalNet":-99,"programNet":0},{"date":"2026-05-06","close":1073950,"changePct":0.01,"foreignNet":0,"institutionNet":-53,"personalNet":56,"programNet":0},{"date":"2026-05-04","close":1073865,"changePct":0.01,"foreignNet":0,"institutionNet":-109,"personalNet":65,"programNet":0},{"date":"2026-04-30","close":1073785,"changePct":0.02,"foreignNet":12,"institutionNet":-163,"personalNet":157,"programNet":0},{"date":"2026-04-29","close":1073620,"changePct":0.03,"foreignNet":1,"institutionNet":-193,"personalNet":133,"programNet":0},{"date":"2026-04-28","close":1073295,"changePct":0.01,"foreignNet":0,"institutionNet":44,"personalNet":-22,"programNet":0},{"date":"2026-04-27","close":1073210,"changePct":0.01,"foreignNet":0,"institutionNet":59,"personalNet":-47,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":1,"institution":0},"longTerm":{"from":"2026-03-03","to":"2026-05-27","monthly":[{"month":"2026-03","foreignNet":6,"institutionNet":-1488,"personalNet":1031,"close":1071010,"cumForeign":6,"cumInstitution":-1488},{"month":"2026-04","foreignNet":20,"institutionNet":180,"personalNet":151,"close":1073785,"cumForeign":26,"cumInstitution":-1308},{"month":"2026-05","foreignNet":-4,"institutionNet":-192,"personalNet":162,"close":1075695,"cumForeign":22,"cumInstitution":-1499}],"yearly":[{"year":2026,"foreignNet":22,"institutionNet":-1499,"personalNet":1344,"days":59}],"cum1y":{"foreignNet":22,"institutionNet":-1499,"personalNet":1344,"priceChangePct":0.4},"cum3y":{"foreignNet":22,"institutionNet":-1499,"personalNet":1344,"priceChangePct":0.4},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:14:34.300Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/459580","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}