{"header":{"stockId":83274,"ticker":"477080","name":"RISE CD금리액티브(합성)","market":"KOSPI","sector":"기타","date":"2026-05-27","close":106655,"change":10,"changePct":0.01,"turnover":26,"volume":23911,"marketCap":16675,"listedShares":15513000,"high52":107510,"low52":105125,"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":-15,"shortRatio":null,"loanAmount":null,"turnover20Avg":13},"prices":[{"date":"2025-11-14","close":105135},{"date":"2025-11-17","close":105145},{"date":"2025-11-18","close":105140},{"date":"2025-11-19","close":105155},{"date":"2025-11-20","close":105175},{"date":"2025-11-21","close":105185},{"date":"2025-11-24","close":105190},{"date":"2025-11-25","close":105200},{"date":"2025-11-26","close":105205},{"date":"2025-11-27","close":105230},{"date":"2025-11-28","close":105245},{"date":"2025-12-01","close":105245},{"date":"2025-12-02","close":105250},{"date":"2025-12-03","close":105265},{"date":"2025-12-04","close":105285},{"date":"2025-12-05","close":105295},{"date":"2025-12-08","close":105300},{"date":"2025-12-09","close":105300},{"date":"2025-12-10","close":105315},{"date":"2025-12-11","close":105340},{"date":"2025-12-12","close":105355},{"date":"2025-12-15","close":105345},{"date":"2025-12-16","close":105360},{"date":"2025-12-17","close":105365},{"date":"2025-12-18","close":105395},{"date":"2025-12-19","close":105410},{"date":"2025-12-22","close":105415},{"date":"2025-12-23","close":105430},{"date":"2025-12-24","close":105445},{"date":"2025-12-26","close":105465},{"date":"2025-12-29","close":105485},{"date":"2025-12-30","close":105495},{"date":"2026-01-02","close":105510},{"date":"2026-01-05","close":105530},{"date":"2026-01-06","close":105535},{"date":"2026-01-07","close":105545},{"date":"2026-01-08","close":105560},{"date":"2026-01-09","close":105580},{"date":"2026-01-12","close":105585},{"date":"2026-01-13","close":105590},{"date":"2026-01-14","close":105600},{"date":"2026-01-15","close":105620},{"date":"2026-01-16","close":105630},{"date":"2026-01-19","close":105635},{"date":"2026-01-20","close":105640},{"date":"2026-01-21","close":105650},{"date":"2026-01-22","close":105680},{"date":"2026-01-23","close":105690},{"date":"2026-01-26","close":105690},{"date":"2026-01-27","close":105695},{"date":"2026-01-28","close":105700},{"date":"2026-01-29","close":105725},{"date":"2026-01-30","close":105740},{"date":"2026-02-02","close":105740},{"date":"2026-02-03","close":105750},{"date":"2026-02-04","close":105760},{"date":"2026-02-05","close":105780},{"date":"2026-02-06","close":105795},{"date":"2026-02-09","close":105795},{"date":"2026-02-10","close":105800},{"date":"2026-02-11","close":105815},{"date":"2026-02-12","close":105860},{"date":"2026-02-13","close":105875},{"date":"2026-02-19","close":105890},{"date":"2026-02-20","close":105900},{"date":"2026-02-23","close":105905},{"date":"2026-02-24","close":105920},{"date":"2026-02-25","close":105920},{"date":"2026-02-26","close":105945},{"date":"2026-02-27","close":105970},{"date":"2026-03-03","close":105975},{"date":"2026-03-04","close":105975},{"date":"2026-03-05","close":106005},{"date":"2026-03-06","close":106015},{"date":"2026-03-09","close":106020},{"date":"2026-03-10","close":106030},{"date":"2026-03-11","close":106035},{"date":"2026-03-12","close":106060},{"date":"2026-03-13","close":106070},{"date":"2026-03-16","close":106070},{"date":"2026-03-17","close":106080},{"date":"2026-03-18","close":106090},{"date":"2026-03-19","close":106110},{"date":"2026-03-20","close":106125},{"date":"2026-03-23","close":106125},{"date":"2026-03-24","close":106140},{"date":"2026-03-25","close":106150},{"date":"2026-03-26","close":106165},{"date":"2026-03-27","close":106185},{"date":"2026-03-30","close":106190},{"date":"2026-03-31","close":106195},{"date":"2026-04-01","close":106200},{"date":"2026-04-02","close":106230},{"date":"2026-04-03","close":106240},{"date":"2026-04-06","close":106240},{"date":"2026-04-07","close":106255},{"date":"2026-04-08","close":106260},{"date":"2026-04-09","close":106275},{"date":"2026-04-10","close":106295},{"date":"2026-04-13","close":106295},{"date":"2026-04-14","close":106305},{"date":"2026-04-15","close":106310},{"date":"2026-04-16","close":106340},{"date":"2026-04-17","close":106350},{"date":"2026-04-20","close":106350},{"date":"2026-04-21","close":106355},{"date":"2026-04-22","close":106370},{"date":"2026-04-23","close":106395},{"date":"2026-04-24","close":106405},{"date":"2026-04-27","close":106410},{"date":"2026-04-28","close":106415},{"date":"2026-04-29","close":106455},{"date":"2026-04-30","close":106475},{"date":"2026-05-04","close":106470},{"date":"2026-05-06","close":106480},{"date":"2026-05-07","close":106510},{"date":"2026-05-08","close":106525},{"date":"2026-05-11","close":106525},{"date":"2026-05-12","close":106530},{"date":"2026-05-13","close":106550},{"date":"2026-05-14","close":106570},{"date":"2026-05-15","close":106570},{"date":"2026-05-18","close":106580},{"date":"2026-05-19","close":106595},{"date":"2026-05-20","close":106600},{"date":"2026-05-21","close":106615},{"date":"2026-05-22","close":106645},{"date":"2026-05-26","close":106645},{"date":"2026-05-27","close":106655},{"date":"2026-05-28","close":106675},{"date":"2026-05-29","close":106680},{"date":"2026-06-01","close":106675},{"date":"2026-06-02","close":106710},{"date":"2026-06-04","close":106710},{"date":"2026-06-05","close":106745},{"date":"2026-06-08","close":106720},{"date":"2026-06-09","close":106755},{"date":"2026-06-10","close":106765},{"date":"2026-06-11","close":106790},{"date":"2026-06-12","close":106805},{"date":"2026-06-15","close":106805},{"date":"2026-06-16","close":106815},{"date":"2026-06-17","close":106820},{"date":"2026-06-18","close":106845},{"date":"2026-06-19","close":106860},{"date":"2026-06-22","close":106865},{"date":"2026-06-23","close":106860},{"date":"2026-06-24","close":106875},{"date":"2026-06-25","close":106900},{"date":"2026-06-26","close":106905},{"date":"2026-06-29","close":106910},{"date":"2026-06-30","close":106920},{"date":"2026-07-01","close":106930},{"date":"2026-07-02","close":106955},{"date":"2026-07-03","close":106965},{"date":"2026-07-06","close":106975},{"date":"2026-07-07","close":106975},{"date":"2026-07-08","close":106985},{"date":"2026-07-09","close":107010},{"date":"2026-07-10","close":107030},{"date":"2026-07-13","close":107025},{"date":"2026-07-14","close":107040},{"date":"2026-07-15","close":107075},{"date":"2026-07-16","close":107085},{"date":"2026-07-20","close":107095},{"date":"2026-07-21","close":107100},{"date":"2026-07-22","close":107110},{"date":"2026-07-23","close":107135},{"date":"2026-07-24","close":107145},{"date":"2026-07-27","close":107145},{"date":"2026-07-28","close":107155},{"date":"2026-07-29","close":107160},{"date":"2026-07-30","close":107180},{"date":"2026-07-31","close":107210},{"date":"2026-08-03","close":107210},{"date":"2026-08-04","close":107220},{"date":"2026-08-05","close":107230},{"date":"2026-08-06","close":107250},{"date":"2026-08-07","close":107260},{"date":"2026-08-10","close":107270},{"date":"2026-08-11","close":107275},{"date":"2026-08-12","close":107285},{"date":"2026-08-13","close":107305},{"date":"2026-08-14","close":107330},{"date":"2026-08-18","close":107335},{"date":"2026-08-19","close":107345},{"date":"2026-08-20","close":107370},{"date":"2026-08-21","close":107380},{"date":"2026-08-24","close":107385},{"date":"2026-08-25","close":107400},{"date":"2026-08-26","close":107405},{"date":"2026-08-27","close":107430},{"date":"2026-08-28","close":107445},{"date":"2026-08-31","close":107450},{"date":"2026-09-01","close":107455},{"date":"2026-09-02","close":107465},{"date":"2026-09-03","close":107495},{"date":"2026-09-04","close":107505}],"flows":[{"date":"2026-05-27","close":106655,"changePct":0.01,"foreignNet":0,"institutionNet":-9,"personalNet":9,"programNet":0},{"date":"2026-05-26","close":106645,"changePct":0,"foreignNet":0,"institutionNet":1,"personalNet":-1,"programNet":0},{"date":"2026-05-22","close":106645,"changePct":0.03,"foreignNet":0,"institutionNet":-2,"personalNet":2,"programNet":0},{"date":"2026-05-21","close":106615,"changePct":0.01,"foreignNet":0,"institutionNet":11,"personalNet":-11,"programNet":0},{"date":"2026-05-20","close":106600,"changePct":0,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-19","close":106595,"changePct":0.01,"foreignNet":0,"institutionNet":-4,"personalNet":4,"programNet":0},{"date":"2026-05-18","close":106580,"changePct":0.01,"foreignNet":0,"institutionNet":-4,"personalNet":4,"programNet":0},{"date":"2026-05-15","close":106570,"changePct":0,"foreignNet":0,"institutionNet":3,"personalNet":-3,"programNet":0},{"date":"2026-05-14","close":106570,"changePct":0.02,"foreignNet":0,"institutionNet":2,"personalNet":-2,"programNet":0},{"date":"2026-05-13","close":106550,"changePct":0.02,"foreignNet":0,"institutionNet":-13,"personalNet":13,"programNet":0},{"date":"2026-05-12","close":106530,"changePct":0,"foreignNet":0,"institutionNet":-3,"personalNet":3,"programNet":0},{"date":"2026-05-11","close":106525,"changePct":0,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-08","close":106525,"changePct":0.01,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-07","close":106510,"changePct":0.03,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-06","close":106480,"changePct":0.01,"foreignNet":0,"institutionNet":7,"personalNet":-7,"programNet":0},{"date":"2026-05-04","close":106470,"changePct":0,"foreignNet":0,"institutionNet":5,"personalNet":-5,"programNet":0},{"date":"2026-04-30","close":106475,"changePct":0.02,"foreignNet":0,"institutionNet":-5,"personalNet":5,"programNet":0},{"date":"2026-04-29","close":106455,"changePct":0.04,"foreignNet":0,"institutionNet":1,"personalNet":-1,"programNet":0},{"date":"2026-04-28","close":106415,"changePct":0,"foreignNet":0,"institutionNet":-4,"personalNet":4,"programNet":0},{"date":"2026-04-27","close":106410,"changePct":0,"foreignNet":0,"institutionNet":-1,"personalNet":1,"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":-19,"personalNet":18,"close":106195,"cumForeign":0,"cumInstitution":-19},{"month":"2026-04","foreignNet":0,"institutionNet":-7,"personalNet":7,"close":106475,"cumForeign":0,"cumInstitution":-26},{"month":"2026-05","foreignNet":0,"institutionNet":-6,"personalNet":6,"close":106655,"cumForeign":0,"cumInstitution":-31}],"yearly":[{"year":2026,"foreignNet":0,"institutionNet":-31,"personalNet":31,"days":59}],"cum1y":{"foreignNet":0,"institutionNet":-31,"personalNet":31,"priceChangePct":0.6},"cum3y":{"foreignNet":0,"institutionNet":-31,"personalNet":31,"priceChangePct":0.6},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:15:03.908Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/477080","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}