{"header":{"stockId":83129,"ticker":"488770","name":"KODEX 머니마켓액티브","market":"KOSPI","sector":"기타","date":"2026-05-26","close":104450,"change":20,"changePct":0.02,"turnover":1005,"volume":962228,"marketCap":80681,"listedShares":76541000,"high52":105435,"low52":102737,"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":23,"institutionNet20":-424,"shortRatio":null,"loanAmount":null,"turnover20Avg":867},"prices":[{"date":"2025-11-14","close":102742},{"date":"2025-11-17","close":102742},{"date":"2025-11-18","close":102747},{"date":"2025-11-19","close":102752},{"date":"2025-11-20","close":102757},{"date":"2025-11-21","close":102767},{"date":"2025-11-24","close":102767},{"date":"2025-11-25","close":102781},{"date":"2025-11-26","close":102791},{"date":"2025-11-27","close":102801},{"date":"2025-11-28","close":102821},{"date":"2025-12-01","close":102831},{"date":"2025-12-02","close":102836},{"date":"2025-12-03","close":102841},{"date":"2025-12-04","close":102845},{"date":"2025-12-05","close":102870},{"date":"2025-12-08","close":102880},{"date":"2025-12-09","close":102890},{"date":"2025-12-10","close":102900},{"date":"2025-12-11","close":102910},{"date":"2025-12-12","close":102930},{"date":"2025-12-15","close":102945},{"date":"2025-12-16","close":102955},{"date":"2025-12-17","close":102965},{"date":"2025-12-18","close":102975},{"date":"2025-12-19","close":102995},{"date":"2025-12-22","close":103015},{"date":"2025-12-23","close":103035},{"date":"2025-12-24","close":103060},{"date":"2025-12-26","close":103095},{"date":"2025-12-29","close":103105},{"date":"2025-12-30","close":103130},{"date":"2026-01-02","close":103170},{"date":"2026-01-05","close":103175},{"date":"2026-01-06","close":103200},{"date":"2026-01-07","close":103220},{"date":"2026-01-08","close":103235},{"date":"2026-01-09","close":103270},{"date":"2026-01-12","close":103280},{"date":"2026-01-13","close":103290},{"date":"2026-01-14","close":103300},{"date":"2026-01-15","close":103310},{"date":"2026-01-16","close":103345},{"date":"2026-01-19","close":103345},{"date":"2026-01-20","close":103355},{"date":"2026-01-21","close":103360},{"date":"2026-01-22","close":103370},{"date":"2026-01-23","close":103395},{"date":"2026-01-26","close":103400},{"date":"2026-01-27","close":103405},{"date":"2026-01-28","close":103410},{"date":"2026-01-29","close":103415},{"date":"2026-01-30","close":103445},{"date":"2026-02-02","close":103450},{"date":"2026-02-03","close":103460},{"date":"2026-02-04","close":103470},{"date":"2026-02-05","close":103480},{"date":"2026-02-06","close":103505},{"date":"2026-02-09","close":103515},{"date":"2026-02-10","close":103525},{"date":"2026-02-11","close":103530},{"date":"2026-02-12","close":103535},{"date":"2026-02-13","close":103590},{"date":"2026-02-19","close":103595},{"date":"2026-02-20","close":103625},{"date":"2026-02-23","close":103635},{"date":"2026-02-24","close":103640},{"date":"2026-02-25","close":103650},{"date":"2026-02-26","close":103660},{"date":"2026-02-27","close":103695},{"date":"2026-03-03","close":103705},{"date":"2026-03-04","close":103705},{"date":"2026-03-05","close":103720},{"date":"2026-03-06","close":103745},{"date":"2026-03-09","close":103755},{"date":"2026-03-10","close":103765},{"date":"2026-03-11","close":103775},{"date":"2026-03-12","close":103785},{"date":"2026-03-13","close":103810},{"date":"2026-03-16","close":103820},{"date":"2026-03-17","close":103830},{"date":"2026-03-18","close":103835},{"date":"2026-03-19","close":103845},{"date":"2026-03-20","close":103875},{"date":"2026-03-23","close":103880},{"date":"2026-03-24","close":103890},{"date":"2026-03-25","close":103900},{"date":"2026-03-26","close":103905},{"date":"2026-03-27","close":103935},{"date":"2026-03-30","close":103940},{"date":"2026-03-31","close":103950},{"date":"2026-04-01","close":103960},{"date":"2026-04-02","close":103970},{"date":"2026-04-03","close":103995},{"date":"2026-04-06","close":104005},{"date":"2026-04-07","close":104015},{"date":"2026-04-08","close":104025},{"date":"2026-04-09","close":104030},{"date":"2026-04-10","close":104050},{"date":"2026-04-13","close":104060},{"date":"2026-04-14","close":104075},{"date":"2026-04-15","close":104085},{"date":"2026-04-16","close":104095},{"date":"2026-04-17","close":104115},{"date":"2026-04-20","close":104130},{"date":"2026-04-21","close":104135},{"date":"2026-04-22","close":104145},{"date":"2026-04-23","close":104155},{"date":"2026-04-24","close":104180},{"date":"2026-04-27","close":104185},{"date":"2026-04-28","close":104200},{"date":"2026-04-29","close":104210},{"date":"2026-04-30","close":104240},{"date":"2026-05-04","close":104260},{"date":"2026-05-06","close":104275},{"date":"2026-05-07","close":104280},{"date":"2026-05-08","close":104305},{"date":"2026-05-11","close":104320},{"date":"2026-05-12","close":104330},{"date":"2026-05-13","close":104335},{"date":"2026-05-14","close":104345},{"date":"2026-05-15","close":104370},{"date":"2026-05-18","close":104380},{"date":"2026-05-19","close":104390},{"date":"2026-05-20","close":104395},{"date":"2026-05-21","close":104405},{"date":"2026-05-22","close":104430},{"date":"2026-05-26","close":104450},{"date":"2026-05-27","close":104460},{"date":"2026-05-28","close":104470},{"date":"2026-05-29","close":104490},{"date":"2026-06-01","close":104500},{"date":"2026-06-02","close":104520},{"date":"2026-06-04","close":104530},{"date":"2026-06-05","close":104555},{"date":"2026-06-08","close":104565},{"date":"2026-06-09","close":104575},{"date":"2026-06-10","close":104585},{"date":"2026-06-11","close":104590},{"date":"2026-06-12","close":104615},{"date":"2026-06-15","close":104630},{"date":"2026-06-16","close":104640},{"date":"2026-06-17","close":104650},{"date":"2026-06-18","close":104655},{"date":"2026-06-19","close":104680},{"date":"2026-06-22","close":104695},{"date":"2026-06-23","close":104700},{"date":"2026-06-24","close":104705},{"date":"2026-06-25","close":104715},{"date":"2026-06-26","close":104740},{"date":"2026-06-29","close":104745},{"date":"2026-06-30","close":104755},{"date":"2026-07-01","close":104770},{"date":"2026-07-02","close":104785},{"date":"2026-07-03","close":104820},{"date":"2026-07-06","close":104830},{"date":"2026-07-07","close":104845},{"date":"2026-07-08","close":104860},{"date":"2026-07-09","close":104870},{"date":"2026-07-10","close":104900},{"date":"2026-07-13","close":104905},{"date":"2026-07-14","close":104915},{"date":"2026-07-15","close":104930},{"date":"2026-07-16","close":104970},{"date":"2026-07-20","close":104975},{"date":"2026-07-21","close":104985},{"date":"2026-07-22","close":104990},{"date":"2026-07-23","close":105005},{"date":"2026-07-24","close":105035},{"date":"2026-07-27","close":105040},{"date":"2026-07-28","close":105055},{"date":"2026-07-29","close":105065},{"date":"2026-07-30","close":105075},{"date":"2026-07-31","close":105105},{"date":"2026-08-03","close":105115},{"date":"2026-08-04","close":105125},{"date":"2026-08-05","close":105130},{"date":"2026-08-06","close":105145},{"date":"2026-08-07","close":105175},{"date":"2026-08-10","close":105180},{"date":"2026-08-11","close":105195},{"date":"2026-08-12","close":105205},{"date":"2026-08-13","close":105215},{"date":"2026-08-14","close":105255},{"date":"2026-08-18","close":105255},{"date":"2026-08-19","close":105265},{"date":"2026-08-20","close":105280},{"date":"2026-08-21","close":105305},{"date":"2026-08-24","close":105320},{"date":"2026-08-25","close":105330},{"date":"2026-08-26","close":105335},{"date":"2026-08-27","close":105345},{"date":"2026-08-28","close":105365},{"date":"2026-08-31","close":105380},{"date":"2026-09-01","close":105390},{"date":"2026-09-02","close":105400},{"date":"2026-09-03","close":105410},{"date":"2026-09-04","close":105435}],"flows":[{"date":"2026-05-26","close":104450,"changePct":0.02,"foreignNet":0,"institutionNet":215,"personalNet":-206,"programNet":0},{"date":"2026-05-22","close":104430,"changePct":0.02,"foreignNet":-5,"institutionNet":96,"personalNet":-101,"programNet":0},{"date":"2026-05-21","close":104405,"changePct":0.01,"foreignNet":-4,"institutionNet":-101,"personalNet":99,"programNet":0},{"date":"2026-05-20","close":104395,"changePct":0,"foreignNet":12,"institutionNet":-62,"personalNet":48,"programNet":0},{"date":"2026-05-19","close":104390,"changePct":0.01,"foreignNet":0,"institutionNet":-74,"personalNet":75,"programNet":0},{"date":"2026-05-18","close":104380,"changePct":0.01,"foreignNet":-1,"institutionNet":-178,"personalNet":175,"programNet":0},{"date":"2026-05-15","close":104370,"changePct":0.02,"foreignNet":0,"institutionNet":-4,"personalNet":6,"programNet":0},{"date":"2026-05-14","close":104345,"changePct":0.01,"foreignNet":1,"institutionNet":-369,"personalNet":365,"programNet":0},{"date":"2026-05-13","close":104335,"changePct":0,"foreignNet":-5,"institutionNet":102,"personalNet":-88,"programNet":0},{"date":"2026-05-12","close":104330,"changePct":0.01,"foreignNet":15,"institutionNet":-78,"personalNet":64,"programNet":0},{"date":"2026-05-11","close":104320,"changePct":0.01,"foreignNet":-5,"institutionNet":79,"personalNet":-72,"programNet":0},{"date":"2026-05-08","close":104305,"changePct":0.02,"foreignNet":24,"institutionNet":-15,"personalNet":-8,"programNet":0},{"date":"2026-05-07","close":104280,"changePct":0,"foreignNet":-1,"institutionNet":-57,"personalNet":52,"programNet":0},{"date":"2026-05-06","close":104275,"changePct":0.01,"foreignNet":-1,"institutionNet":152,"personalNet":-159,"programNet":0},{"date":"2026-05-04","close":104260,"changePct":0.02,"foreignNet":-1,"institutionNet":-59,"personalNet":59,"programNet":0},{"date":"2026-04-30","close":104240,"changePct":0.03,"foreignNet":0,"institutionNet":-181,"personalNet":172,"programNet":0},{"date":"2026-04-29","close":104210,"changePct":0.01,"foreignNet":1,"institutionNet":-117,"personalNet":101,"programNet":0},{"date":"2026-04-28","close":104200,"changePct":0.01,"foreignNet":2,"institutionNet":-43,"personalNet":41,"programNet":0},{"date":"2026-04-27","close":104185,"changePct":0,"foreignNet":0,"institutionNet":99,"personalNet":-97,"programNet":0},{"date":"2026-04-24","close":104180,"changePct":0.02,"foreignNet":-9,"institutionNet":171,"personalNet":-161,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":0,"institution":2},"longTerm":{"from":"2026-03-03","to":"2026-05-26","monthly":[{"month":"2026-03","foreignNet":26,"institutionNet":-1702,"personalNet":1561,"close":103950,"cumForeign":26,"cumInstitution":-1702},{"month":"2026-04","foreignNet":-24,"institutionNet":-896,"personalNet":822,"close":104240,"cumForeign":2,"cumInstitution":-2598},{"month":"2026-05","foreignNet":30,"institutionNet":-352,"personalNet":307,"close":104450,"cumForeign":32,"cumInstitution":-2950}],"yearly":[{"year":2026,"foreignNet":32,"institutionNet":-2950,"personalNet":2690,"days":58}],"cum1y":{"foreignNet":32,"institutionNet":-2950,"personalNet":2690,"priceChangePct":0.7},"cum3y":{"foreignNet":32,"institutionNet":-2950,"personalNet":2690,"priceChangePct":0.7},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:14:43.789Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/488770","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}