{"header":{"stockId":83279,"ticker":"479520","name":"RISE KOFR금리액티브(합성)","market":"KOSPI","sector":"기타","date":"2026-05-27","close":105620,"change":10,"changePct":0.01,"turnover":4,"volume":3768,"marketCap":10328,"listedShares":9707000,"high52":106415,"low52":104221,"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":9,"shortRatio":null,"loanAmount":null,"turnover20Avg":5},"prices":[{"date":"2025-11-14","close":104226},{"date":"2025-11-17","close":104240},{"date":"2025-11-18","close":104240},{"date":"2025-11-19","close":104245},{"date":"2025-11-20","close":104265},{"date":"2025-11-21","close":104295},{"date":"2025-11-24","close":104290},{"date":"2025-11-25","close":104295},{"date":"2025-11-26","close":104305},{"date":"2025-11-27","close":104310},{"date":"2025-11-28","close":104330},{"date":"2025-12-01","close":104330},{"date":"2025-12-02","close":104345},{"date":"2025-12-03","close":104345},{"date":"2025-12-04","close":104360},{"date":"2025-12-05","close":104375},{"date":"2025-12-08","close":104380},{"date":"2025-12-09","close":104385},{"date":"2025-12-10","close":104404},{"date":"2025-12-11","close":104404},{"date":"2025-12-12","close":104430},{"date":"2025-12-15","close":104435},{"date":"2025-12-16","close":104440},{"date":"2025-12-17","close":104455},{"date":"2025-12-18","close":104460},{"date":"2025-12-19","close":104480},{"date":"2025-12-22","close":104500},{"date":"2025-12-23","close":104510},{"date":"2025-12-24","close":104505},{"date":"2025-12-26","close":104545},{"date":"2025-12-29","close":104540},{"date":"2025-12-30","close":104565},{"date":"2026-01-02","close":104580},{"date":"2026-01-05","close":104590},{"date":"2026-01-06","close":104600},{"date":"2026-01-07","close":104610},{"date":"2026-01-08","close":104615},{"date":"2026-01-09","close":104635},{"date":"2026-01-12","close":104645},{"date":"2026-01-13","close":104650},{"date":"2026-01-14","close":104655},{"date":"2026-01-15","close":104665},{"date":"2026-01-16","close":104680},{"date":"2026-01-19","close":104695},{"date":"2026-01-20","close":104705},{"date":"2026-01-21","close":104710},{"date":"2026-01-22","close":104720},{"date":"2026-01-23","close":104735},{"date":"2026-01-26","close":104750},{"date":"2026-01-27","close":104750},{"date":"2026-01-28","close":104755},{"date":"2026-01-29","close":104760},{"date":"2026-01-30","close":104790},{"date":"2026-02-02","close":104795},{"date":"2026-02-03","close":104800},{"date":"2026-02-04","close":104800},{"date":"2026-02-05","close":104820},{"date":"2026-02-06","close":104840},{"date":"2026-02-09","close":104840},{"date":"2026-02-10","close":104850},{"date":"2026-02-11","close":104860},{"date":"2026-02-12","close":104875},{"date":"2026-02-13","close":104915},{"date":"2026-02-19","close":104925},{"date":"2026-02-20","close":104945},{"date":"2026-02-23","close":104950},{"date":"2026-02-24","close":104955},{"date":"2026-02-25","close":104960},{"date":"2026-02-26","close":104970},{"date":"2026-02-27","close":104995},{"date":"2026-03-03","close":105010},{"date":"2026-03-04","close":105015},{"date":"2026-03-05","close":105010},{"date":"2026-03-06","close":105050},{"date":"2026-03-09","close":105055},{"date":"2026-03-10","close":105055},{"date":"2026-03-11","close":105065},{"date":"2026-03-12","close":105075},{"date":"2026-03-13","close":105090},{"date":"2026-03-16","close":105105},{"date":"2026-03-17","close":105110},{"date":"2026-03-18","close":105115},{"date":"2026-03-19","close":105125},{"date":"2026-03-20","close":105140},{"date":"2026-03-23","close":105160},{"date":"2026-03-24","close":105160},{"date":"2026-03-25","close":105170},{"date":"2026-03-26","close":105175},{"date":"2026-03-27","close":105195},{"date":"2026-03-30","close":105210},{"date":"2026-03-31","close":105205},{"date":"2026-04-01","close":105215},{"date":"2026-04-02","close":105240},{"date":"2026-04-03","close":105245},{"date":"2026-04-06","close":105255},{"date":"2026-04-07","close":105270},{"date":"2026-04-08","close":105270},{"date":"2026-04-09","close":105280},{"date":"2026-04-10","close":105295},{"date":"2026-04-13","close":105310},{"date":"2026-04-14","close":105315},{"date":"2026-04-15","close":105320},{"date":"2026-04-16","close":105325},{"date":"2026-04-17","close":105340},{"date":"2026-04-20","close":105355},{"date":"2026-04-21","close":105365},{"date":"2026-04-22","close":105365},{"date":"2026-04-23","close":105375},{"date":"2026-04-24","close":105400},{"date":"2026-04-27","close":105410},{"date":"2026-04-28","close":105405},{"date":"2026-04-29","close":105415},{"date":"2026-04-30","close":105450},{"date":"2026-05-04","close":105460},{"date":"2026-05-06","close":105475},{"date":"2026-05-07","close":105475},{"date":"2026-05-08","close":105500},{"date":"2026-05-11","close":105505},{"date":"2026-05-12","close":105510},{"date":"2026-05-13","close":105520},{"date":"2026-05-14","close":105535},{"date":"2026-05-15","close":105550},{"date":"2026-05-18","close":105560},{"date":"2026-05-19","close":105570},{"date":"2026-05-20","close":105570},{"date":"2026-05-21","close":105575},{"date":"2026-05-22","close":105605},{"date":"2026-05-26","close":105610},{"date":"2026-05-27","close":105620},{"date":"2026-05-28","close":105630},{"date":"2026-05-29","close":105660},{"date":"2026-06-01","close":105660},{"date":"2026-06-02","close":105670},{"date":"2026-06-04","close":105680},{"date":"2026-06-05","close":105705},{"date":"2026-06-08","close":105705},{"date":"2026-06-09","close":105710},{"date":"2026-06-10","close":105725},{"date":"2026-06-11","close":105730},{"date":"2026-06-12","close":105752},{"date":"2026-06-15","close":105755},{"date":"2026-06-16","close":105765},{"date":"2026-06-17","close":105772},{"date":"2026-06-18","close":105800},{"date":"2026-06-19","close":105805},{"date":"2026-06-22","close":105805},{"date":"2026-06-23","close":105815},{"date":"2026-06-24","close":105820},{"date":"2026-06-25","close":105850},{"date":"2026-06-26","close":105855},{"date":"2026-06-29","close":105850},{"date":"2026-06-30","close":105870},{"date":"2026-07-01","close":105880},{"date":"2026-07-02","close":105895},{"date":"2026-07-03","close":105905},{"date":"2026-07-06","close":105905},{"date":"2026-07-07","close":105915},{"date":"2026-07-08","close":105920},{"date":"2026-07-09","close":105940},{"date":"2026-07-10","close":105965},{"date":"2026-07-13","close":105950},{"date":"2026-07-14","close":105970},{"date":"2026-07-15","close":106005},{"date":"2026-07-16","close":106015},{"date":"2026-07-20","close":106005},{"date":"2026-07-21","close":106030},{"date":"2026-07-22","close":106035},{"date":"2026-07-23","close":106055},{"date":"2026-07-24","close":106070},{"date":"2026-07-27","close":106065},{"date":"2026-07-28","close":106075},{"date":"2026-07-29","close":106090},{"date":"2026-07-30","close":106110},{"date":"2026-07-31","close":106115},{"date":"2026-08-03","close":106115},{"date":"2026-08-04","close":106135},{"date":"2026-08-05","close":106145},{"date":"2026-08-06","close":106170},{"date":"2026-08-07","close":106170},{"date":"2026-08-10","close":106170},{"date":"2026-08-11","close":106180},{"date":"2026-08-12","close":106195},{"date":"2026-08-13","close":106235},{"date":"2026-08-14","close":106245},{"date":"2026-08-18","close":106230},{"date":"2026-08-19","close":106255},{"date":"2026-08-20","close":106280},{"date":"2026-08-21","close":106285},{"date":"2026-08-24","close":106285},{"date":"2026-08-25","close":106305},{"date":"2026-08-26","close":106310},{"date":"2026-08-27","close":106340},{"date":"2026-08-28","close":106355},{"date":"2026-08-31","close":106340},{"date":"2026-09-01","close":106360},{"date":"2026-09-02","close":106370},{"date":"2026-09-03","close":106400},{"date":"2026-09-04","close":106410}],"flows":[{"date":"2026-05-27","close":105620,"changePct":0.01,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-26","close":105610,"changePct":0,"foreignNet":0,"institutionNet":3,"personalNet":-1,"programNet":0},{"date":"2026-05-22","close":105605,"changePct":0.03,"foreignNet":0,"institutionNet":-1,"personalNet":1,"programNet":0},{"date":"2026-05-21","close":105575,"changePct":0,"foreignNet":0,"institutionNet":1,"personalNet":-1,"programNet":0},{"date":"2026-05-20","close":105570,"changePct":0,"foreignNet":0,"institutionNet":-1,"personalNet":1,"programNet":0},{"date":"2026-05-19","close":105570,"changePct":0.01,"foreignNet":0,"institutionNet":-1,"personalNet":1,"programNet":0},{"date":"2026-05-18","close":105560,"changePct":0.01,"foreignNet":0,"institutionNet":-1,"personalNet":1,"programNet":0},{"date":"2026-05-15","close":105550,"changePct":0.01,"foreignNet":0,"institutionNet":-1,"personalNet":1,"programNet":0},{"date":"2026-05-14","close":105535,"changePct":0.01,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-13","close":105520,"changePct":0.01,"foreignNet":0,"institutionNet":1,"personalNet":-1,"programNet":0},{"date":"2026-05-12","close":105510,"changePct":0,"foreignNet":0,"institutionNet":3,"personalNet":-3,"programNet":0},{"date":"2026-05-11","close":105505,"changePct":0,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-08","close":105500,"changePct":0.02,"foreignNet":0,"institutionNet":2,"personalNet":-2,"programNet":0},{"date":"2026-05-07","close":105475,"changePct":0,"foreignNet":0,"institutionNet":2,"personalNet":-2,"programNet":0},{"date":"2026-05-06","close":105475,"changePct":0.01,"foreignNet":0,"institutionNet":2,"personalNet":-2,"programNet":0},{"date":"2026-05-04","close":105460,"changePct":0.01,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-04-30","close":105450,"changePct":0.03,"foreignNet":0,"institutionNet":-2,"personalNet":2,"programNet":0},{"date":"2026-04-29","close":105415,"changePct":0.01,"foreignNet":0,"institutionNet":1,"personalNet":-1,"programNet":0},{"date":"2026-04-28","close":105405,"changePct":0,"foreignNet":0,"institutionNet":2,"personalNet":-2,"programNet":0},{"date":"2026-04-27","close":105410,"changePct":0.01,"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":4,"personalNet":-3,"close":105205,"cumForeign":0,"cumInstitution":4},{"month":"2026-04","foreignNet":0,"institutionNet":-5,"personalNet":5,"close":105450,"cumForeign":0,"cumInstitution":-1},{"month":"2026-05","foreignNet":0,"institutionNet":7,"personalNet":-5,"close":105620,"cumForeign":0,"cumInstitution":6}],"yearly":[{"year":2026,"foreignNet":0,"institutionNet":6,"personalNet":-4,"days":59}],"cum1y":{"foreignNet":0,"institutionNet":6,"personalNet":-4,"priceChangePct":0.6},"cum3y":{"foreignNet":0,"institutionNet":6,"personalNet":-4,"priceChangePct":0.6},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:15:04.585Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/479520","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}