{"header":{"stockId":83290,"ticker":"481060","name":"KODEX 미국30년국채타겟커버드콜(합성 H)","market":"KOSPI","sector":"기타","date":"2026-05-26","close":7720,"change":20,"changePct":0.26,"turnover":70,"volume":906609,"marketCap":7649,"listedShares":102750000,"high52":8178,"low52":7290,"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":5,"institutionNet20":148,"shortRatio":null,"loanAmount":null,"turnover20Avg":94},"prices":[{"date":"2025-11-14","close":8140},{"date":"2025-11-17","close":8025},{"date":"2025-11-18","close":8035},{"date":"2025-11-19","close":8030},{"date":"2025-11-20","close":8063},{"date":"2025-11-21","close":8082},{"date":"2025-11-24","close":8111},{"date":"2025-11-25","close":8130},{"date":"2025-11-26","close":8144},{"date":"2025-11-27","close":8163},{"date":"2025-11-28","close":8163},{"date":"2025-12-01","close":8130},{"date":"2025-12-02","close":8078},{"date":"2025-12-03","close":8073},{"date":"2025-12-04","close":8073},{"date":"2025-12-05","close":8059},{"date":"2025-12-08","close":8006},{"date":"2025-12-09","close":7982},{"date":"2025-12-10","close":8011},{"date":"2025-12-11","close":8059},{"date":"2025-12-12","close":7986},{"date":"2025-12-15","close":7858},{"date":"2025-12-16","close":7863},{"date":"2025-12-17","close":7873},{"date":"2025-12-18","close":7896},{"date":"2025-12-19","close":7887},{"date":"2025-12-22","close":7863},{"date":"2025-12-23","close":7882},{"date":"2025-12-24","close":7896},{"date":"2025-12-26","close":7896},{"date":"2025-12-29","close":7920},{"date":"2025-12-30","close":7949},{"date":"2026-01-02","close":7915},{"date":"2026-01-05","close":7901},{"date":"2026-01-06","close":7873},{"date":"2026-01-07","close":7915},{"date":"2026-01-08","close":7925},{"date":"2026-01-09","close":7934},{"date":"2026-01-12","close":7906},{"date":"2026-01-13","close":7934},{"date":"2026-01-14","close":7853},{"date":"2026-01-15","close":7896},{"date":"2026-01-16","close":7891},{"date":"2026-01-19","close":7853},{"date":"2026-01-20","close":7815},{"date":"2026-01-21","close":7782},{"date":"2026-01-22","close":7829},{"date":"2026-01-23","close":7858},{"date":"2026-01-26","close":7896},{"date":"2026-01-27","close":7906},{"date":"2026-01-28","close":7891},{"date":"2026-01-29","close":7844},{"date":"2026-01-30","close":7829},{"date":"2026-02-02","close":7829},{"date":"2026-02-03","close":7806},{"date":"2026-02-04","close":7820},{"date":"2026-02-05","close":7825},{"date":"2026-02-06","close":7872},{"date":"2026-02-09","close":7863},{"date":"2026-02-10","close":7939},{"date":"2026-02-11","close":7977},{"date":"2026-02-12","close":7953},{"date":"2026-02-13","close":7894},{"date":"2026-02-19","close":7885},{"date":"2026-02-20","close":7932},{"date":"2026-02-23","close":7913},{"date":"2026-02-24","close":7913},{"date":"2026-02-25","close":7932},{"date":"2026-02-26","close":7956},{"date":"2026-02-27","close":7975},{"date":"2026-03-03","close":7880},{"date":"2026-03-04","close":7880},{"date":"2026-03-05","close":7856},{"date":"2026-03-06","close":7870},{"date":"2026-03-09","close":7799},{"date":"2026-03-10","close":7875},{"date":"2026-03-11","close":7832},{"date":"2026-03-12","close":7717},{"date":"2026-03-13","close":7707},{"date":"2026-03-16","close":7702},{"date":"2026-03-17","close":7702},{"date":"2026-03-18","close":7765},{"date":"2026-03-19","close":7702},{"date":"2026-03-20","close":7664},{"date":"2026-03-23","close":7516},{"date":"2026-03-24","close":7573},{"date":"2026-03-25","close":7611},{"date":"2026-03-26","close":7606},{"date":"2026-03-27","close":7578},{"date":"2026-03-30","close":7602},{"date":"2026-03-31","close":7645},{"date":"2026-04-01","close":7668},{"date":"2026-04-02","close":7597},{"date":"2026-04-03","close":7659},{"date":"2026-04-06","close":7635},{"date":"2026-04-07","close":7654},{"date":"2026-04-08","close":7711},{"date":"2026-04-09","close":7687},{"date":"2026-04-10","close":7678},{"date":"2026-04-13","close":7640},{"date":"2026-04-14","close":7688},{"date":"2026-04-15","close":7707},{"date":"2026-04-16","close":7683},{"date":"2026-04-17","close":7659},{"date":"2026-04-20","close":7678},{"date":"2026-04-21","close":7712},{"date":"2026-04-22","close":7688},{"date":"2026-04-23","close":7669},{"date":"2026-04-24","close":7669},{"date":"2026-04-27","close":7659},{"date":"2026-04-28","close":7645},{"date":"2026-04-29","close":7659},{"date":"2026-04-30","close":7587},{"date":"2026-05-04","close":7616},{"date":"2026-05-06","close":7630},{"date":"2026-05-07","close":7664},{"date":"2026-05-08","close":7649},{"date":"2026-05-11","close":7635},{"date":"2026-05-12","close":7625},{"date":"2026-05-13","close":7601},{"date":"2026-05-14","close":7567},{"date":"2026-05-15","close":7514},{"date":"2026-05-18","close":7422},{"date":"2026-05-19","close":7436},{"date":"2026-05-20","close":7397},{"date":"2026-05-21","close":7446},{"date":"2026-05-22","close":7480},{"date":"2026-05-26","close":7499},{"date":"2026-05-27","close":7538},{"date":"2026-05-28","close":7524},{"date":"2026-05-29","close":7572},{"date":"2026-06-01","close":7562},{"date":"2026-06-02","close":7621},{"date":"2026-06-04","close":7596},{"date":"2026-06-05","close":7596},{"date":"2026-06-08","close":7504},{"date":"2026-06-09","close":7538},{"date":"2026-06-10","close":7562},{"date":"2026-06-11","close":7562},{"date":"2026-06-12","close":7602},{"date":"2026-06-15","close":7626},{"date":"2026-06-16","close":7597},{"date":"2026-06-17","close":7651},{"date":"2026-06-18","close":7675},{"date":"2026-06-19","close":7651},{"date":"2026-06-22","close":7641},{"date":"2026-06-23","close":7611},{"date":"2026-06-24","close":7631},{"date":"2026-06-25","close":7705},{"date":"2026-06-26","close":7710},{"date":"2026-06-29","close":7724},{"date":"2026-06-30","close":7739},{"date":"2026-07-01","close":7631},{"date":"2026-07-02","close":7592},{"date":"2026-07-03","close":7602},{"date":"2026-07-06","close":7597},{"date":"2026-07-07","close":7577},{"date":"2026-07-08","close":7518},{"date":"2026-07-09","close":7528},{"date":"2026-07-10","close":7533},{"date":"2026-07-13","close":7504},{"date":"2026-07-14","close":7474},{"date":"2026-07-15","close":7469},{"date":"2026-07-16","close":7489},{"date":"2026-07-20","close":7494},{"date":"2026-07-21","close":7504},{"date":"2026-07-22","close":7474},{"date":"2026-07-23","close":7449},{"date":"2026-07-24","close":7419},{"date":"2026-07-27","close":7479},{"date":"2026-07-28","close":7464},{"date":"2026-07-29","close":7469},{"date":"2026-07-30","close":7370},{"date":"2026-07-31","close":7390},{"date":"2026-08-03","close":7380},{"date":"2026-08-04","close":7380},{"date":"2026-08-05","close":7439},{"date":"2026-08-06","close":7439},{"date":"2026-08-07","close":7395},{"date":"2026-08-10","close":7409},{"date":"2026-08-11","close":7375},{"date":"2026-08-12","close":7405},{"date":"2026-08-13","close":7380},{"date":"2026-08-14","close":7390},{"date":"2026-08-18","close":7290},{"date":"2026-08-19","close":7355},{"date":"2026-08-20","close":7440},{"date":"2026-08-21","close":7415},{"date":"2026-08-24","close":7415},{"date":"2026-08-25","close":7450},{"date":"2026-08-26","close":7470},{"date":"2026-08-27","close":7475},{"date":"2026-08-28","close":7470},{"date":"2026-08-31","close":7470},{"date":"2026-09-01","close":7420},{"date":"2026-09-02","close":7400},{"date":"2026-09-03","close":7445},{"date":"2026-09-04","close":7445}],"flows":[{"date":"2026-05-26","close":7720,"changePct":0.26,"foreignNet":-1,"institutionNet":8,"personalNet":-12,"programNet":0},{"date":"2026-05-22","close":7700,"changePct":0.46,"foreignNet":0,"institutionNet":1,"personalNet":-4,"programNet":0},{"date":"2026-05-21","close":7665,"changePct":0.66,"foreignNet":3,"institutionNet":-19,"personalNet":9,"programNet":0},{"date":"2026-05-20","close":7615,"changePct":-0.52,"foreignNet":3,"institutionNet":29,"personalNet":-31,"programNet":0},{"date":"2026-05-19","close":7655,"changePct":0.2,"foreignNet":1,"institutionNet":12,"personalNet":-12,"programNet":0},{"date":"2026-05-18","close":7640,"changePct":-1.23,"foreignNet":0,"institutionNet":36,"personalNet":-30,"programNet":0},{"date":"2026-05-15","close":7735,"changePct":-0.71,"foreignNet":0,"institutionNet":33,"personalNet":-33,"programNet":0},{"date":"2026-05-14","close":7790,"changePct":-0.45,"foreignNet":1,"institutionNet":12,"personalNet":-14,"programNet":0},{"date":"2026-05-13","close":7824,"changePct":-0.31,"foreignNet":0,"institutionNet":-11,"personalNet":11,"programNet":0},{"date":"2026-05-12","close":7849,"changePct":-0.11,"foreignNet":-2,"institutionNet":2,"personalNet":0,"programNet":0},{"date":"2026-05-11","close":7859,"changePct":-0.18,"foreignNet":0,"institutionNet":6,"personalNet":-6,"programNet":0},{"date":"2026-05-08","close":7874,"changePct":-0.18,"foreignNet":0,"institutionNet":-8,"personalNet":7,"programNet":0},{"date":"2026-05-07","close":7889,"changePct":0.43,"foreignNet":1,"institutionNet":18,"personalNet":-18,"programNet":0},{"date":"2026-05-06","close":7854,"changePct":0.18,"foreignNet":-1,"institutionNet":20,"personalNet":-19,"programNet":0},{"date":"2026-05-04","close":7839,"changePct":0.37,"foreignNet":0,"institutionNet":2,"personalNet":-1,"programNet":0},{"date":"2026-04-30","close":7810,"changePct":-0.94,"foreignNet":1,"institutionNet":-28,"personalNet":31,"programNet":0},{"date":"2026-04-29","close":7884,"changePct":0.18,"foreignNet":-1,"institutionNet":0,"personalNet":2,"programNet":0},{"date":"2026-04-28","close":7869,"changePct":-0.18,"foreignNet":0,"institutionNet":4,"personalNet":0,"programNet":0},{"date":"2026-04-27","close":7884,"changePct":-0.11,"foreignNet":1,"institutionNet":12,"personalNet":-13,"programNet":0},{"date":"2026-04-24","close":7894,"changePct":0,"foreignNet":-1,"institutionNet":19,"personalNet":-16,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":0,"institution":2},"longTerm":{"from":"2026-03-03","to":"2026-05-26","monthly":[{"month":"2026-03","foreignNet":-2,"institutionNet":-79,"personalNet":50,"close":7944,"cumForeign":-2,"cumInstitution":-79},{"month":"2026-04","foreignNet":2,"institutionNet":39,"personalNet":-32,"close":7810,"cumForeign":0,"cumInstitution":-41},{"month":"2026-05","foreignNet":5,"institutionNet":141,"personalNet":-152,"close":7720,"cumForeign":5,"cumInstitution":101}],"yearly":[{"year":2026,"foreignNet":5,"institutionNet":101,"personalNet":-134,"days":58}],"cum1y":{"foreignNet":5,"institutionNet":101,"personalNet":-134,"priceChangePct":-4.8},"cum3y":{"foreignNet":5,"institutionNet":101,"personalNet":-134,"priceChangePct":-4.8},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:15:30.430Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/481060","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}