{"header":{"stockId":49059,"ticker":"0096D0","name":"미래에셋비전스팩9호","market":"KOSDAQ","sector":"창업투자","date":"2026-09-04","close":1972,"change":-10,"changePct":-0.5,"turnover":0,"volume":9054,"marketCap":109,"listedShares":5500000,"high52":5900,"low52":1955,"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":0,"shortRatio":null,"loanAmount":null,"turnover20Avg":0},"prices":[{"date":"2025-12-01","close":3335},{"date":"2025-12-02","close":4335},{"date":"2025-12-03","close":3640},{"date":"2025-12-04","close":3200},{"date":"2025-12-05","close":2655},{"date":"2025-12-08","close":2360},{"date":"2025-12-09","close":2060},{"date":"2025-12-10","close":2055},{"date":"2025-12-11","close":2035},{"date":"2025-12-12","close":2030},{"date":"2025-12-15","close":2015},{"date":"2025-12-16","close":1996},{"date":"2025-12-17","close":1997},{"date":"2025-12-18","close":1994},{"date":"2025-12-19","close":1990},{"date":"2025-12-22","close":1997},{"date":"2025-12-23","close":1993},{"date":"2025-12-24","close":1994},{"date":"2025-12-26","close":1990},{"date":"2025-12-29","close":1990},{"date":"2025-12-30","close":1992},{"date":"2026-01-02","close":1995},{"date":"2026-01-05","close":1992},{"date":"2026-01-06","close":1994},{"date":"2026-01-07","close":1994},{"date":"2026-01-08","close":1987},{"date":"2026-01-09","close":1993},{"date":"2026-01-12","close":1988},{"date":"2026-01-13","close":1982},{"date":"2026-01-14","close":1981},{"date":"2026-01-15","close":1980},{"date":"2026-01-16","close":1979},{"date":"2026-01-19","close":1978},{"date":"2026-01-20","close":1975},{"date":"2026-01-21","close":1968},{"date":"2026-01-22","close":1975},{"date":"2026-01-23","close":1976},{"date":"2026-01-26","close":1989},{"date":"2026-01-27","close":1984},{"date":"2026-01-28","close":1998},{"date":"2026-01-29","close":1999},{"date":"2026-01-30","close":1993},{"date":"2026-02-02","close":1997},{"date":"2026-02-03","close":2000},{"date":"2026-02-04","close":2000},{"date":"2026-02-05","close":1994},{"date":"2026-02-06","close":2005},{"date":"2026-02-09","close":2015},{"date":"2026-02-10","close":2035},{"date":"2026-02-11","close":2060},{"date":"2026-02-12","close":2055},{"date":"2026-02-13","close":2050},{"date":"2026-02-19","close":2050},{"date":"2026-02-20","close":2045},{"date":"2026-02-23","close":2035},{"date":"2026-02-24","close":2035},{"date":"2026-02-25","close":2040},{"date":"2026-02-26","close":2035},{"date":"2026-02-27","close":2035},{"date":"2026-03-03","close":2020},{"date":"2026-03-04","close":2005},{"date":"2026-03-05","close":2015},{"date":"2026-03-06","close":2010},{"date":"2026-03-09","close":2010},{"date":"2026-03-10","close":2015},{"date":"2026-03-11","close":2015},{"date":"2026-03-12","close":2020},{"date":"2026-03-13","close":2010},{"date":"2026-03-16","close":2015},{"date":"2026-03-17","close":2010},{"date":"2026-03-18","close":2010},{"date":"2026-03-19","close":2010},{"date":"2026-03-20","close":2010},{"date":"2026-03-23","close":2010},{"date":"2026-03-24","close":2010},{"date":"2026-03-25","close":2000},{"date":"2026-03-26","close":2010},{"date":"2026-03-27","close":2005},{"date":"2026-03-30","close":2005},{"date":"2026-03-31","close":1997},{"date":"2026-04-01","close":2000},{"date":"2026-04-02","close":2005},{"date":"2026-04-03","close":2005},{"date":"2026-04-06","close":2010},{"date":"2026-04-07","close":2000},{"date":"2026-04-08","close":2000},{"date":"2026-04-09","close":2000},{"date":"2026-04-10","close":2005},{"date":"2026-04-13","close":2010},{"date":"2026-04-14","close":2010},{"date":"2026-04-15","close":2010},{"date":"2026-04-16","close":2005},{"date":"2026-04-17","close":2010},{"date":"2026-04-20","close":2010},{"date":"2026-04-21","close":2010},{"date":"2026-04-22","close":2005},{"date":"2026-04-23","close":2005},{"date":"2026-04-24","close":2010},{"date":"2026-04-27","close":2005},{"date":"2026-04-28","close":2005},{"date":"2026-04-29","close":2005},{"date":"2026-04-30","close":2000},{"date":"2026-05-04","close":1999},{"date":"2026-05-06","close":1999},{"date":"2026-05-07","close":2000},{"date":"2026-05-08","close":2000},{"date":"2026-05-11","close":2000},{"date":"2026-05-12","close":1999},{"date":"2026-05-13","close":1997},{"date":"2026-05-14","close":1995},{"date":"2026-05-15","close":2005},{"date":"2026-05-18","close":1999},{"date":"2026-05-19","close":1995},{"date":"2026-05-20","close":1995},{"date":"2026-05-21","close":1995},{"date":"2026-05-22","close":2000},{"date":"2026-05-26","close":1997},{"date":"2026-05-27","close":1994},{"date":"2026-05-28","close":1995},{"date":"2026-05-29","close":1998},{"date":"2026-06-01","close":1993},{"date":"2026-06-02","close":1992},{"date":"2026-06-04","close":1991},{"date":"2026-06-05","close":1990},{"date":"2026-06-08","close":1990},{"date":"2026-06-09","close":1995},{"date":"2026-06-10","close":1992},{"date":"2026-06-11","close":1992},{"date":"2026-06-12","close":1994},{"date":"2026-06-15","close":2015},{"date":"2026-06-16","close":2035},{"date":"2026-06-17","close":1999},{"date":"2026-06-18","close":2000},{"date":"2026-06-19","close":1991},{"date":"2026-06-22","close":2010},{"date":"2026-06-23","close":2000},{"date":"2026-06-24","close":1993},{"date":"2026-06-25","close":1995},{"date":"2026-06-26","close":1997},{"date":"2026-06-29","close":1993},{"date":"2026-06-30","close":2010},{"date":"2026-07-01","close":1999},{"date":"2026-07-02","close":1996},{"date":"2026-07-03","close":1996},{"date":"2026-07-06","close":1996},{"date":"2026-07-07","close":1993},{"date":"2026-07-08","close":1996},{"date":"2026-07-09","close":1999},{"date":"2026-07-10","close":1997},{"date":"2026-07-13","close":1995},{"date":"2026-07-14","close":1993},{"date":"2026-07-15","close":1981},{"date":"2026-07-16","close":1980},{"date":"2026-07-20","close":1980},{"date":"2026-07-21","close":1983},{"date":"2026-07-22","close":1998},{"date":"2026-07-23","close":1996},{"date":"2026-07-24","close":1983},{"date":"2026-07-27","close":1996},{"date":"2026-07-28","close":1983},{"date":"2026-07-29","close":1980},{"date":"2026-07-30","close":1972},{"date":"2026-07-31","close":1975},{"date":"2026-08-03","close":1991},{"date":"2026-08-04","close":1982},{"date":"2026-08-05","close":1985},{"date":"2026-08-06","close":1983},{"date":"2026-08-07","close":1981},{"date":"2026-08-10","close":1979},{"date":"2026-08-11","close":1978},{"date":"2026-08-12","close":1987},{"date":"2026-08-13","close":1978},{"date":"2026-08-14","close":1974},{"date":"2026-08-18","close":1974},{"date":"2026-08-19","close":1979},{"date":"2026-08-20","close":1972},{"date":"2026-08-21","close":1976},{"date":"2026-08-24","close":1976},{"date":"2026-08-25","close":1976},{"date":"2026-08-26","close":1981},{"date":"2026-08-27","close":1979},{"date":"2026-08-28","close":1980},{"date":"2026-08-31","close":1976},{"date":"2026-09-01","close":1980},{"date":"2026-09-02","close":1983},{"date":"2026-09-03","close":1982},{"date":"2026-09-04","close":1972}],"flows":[{"date":"2026-09-04","close":1972,"changePct":-0.5,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-09-03","close":1982,"changePct":-0.05,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-09-02","close":1983,"changePct":0.15,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-09-01","close":1980,"changePct":0.2,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-08-31","close":1976,"changePct":-0.2,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-08-28","close":1980,"changePct":0.05,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-08-27","close":1979,"changePct":-0.1,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-08-26","close":1981,"changePct":0.25,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-08-25","close":1976,"changePct":0,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-08-24","close":1976,"changePct":0,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-08-21","close":1976,"changePct":0.2,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-08-20","close":1972,"changePct":-0.35,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-08-19","close":1979,"changePct":0.25,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-08-18","close":1974,"changePct":0,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-08-14","close":1974,"changePct":-0.2,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-08-13","close":1978,"changePct":-0.45,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-08-12","close":1987,"changePct":0.46,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-08-11","close":1978,"changePct":-0.05,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-08-10","close":1979,"changePct":-0.1,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-08-07","close":1981,"changePct":-0.1,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":0,"institution":0},"longTerm":{"from":"2023-09-05","to":"2026-09-04","monthly":[{"month":"2023-09","foreignNet":0,"institutionNet":0,"personalNet":0,"close":0,"cumForeign":0,"cumInstitution":0},{"month":"2023-10","foreignNet":0,"institutionNet":0,"personalNet":0,"close":0,"cumForeign":0,"cumInstitution":0},{"month":"2023-11","foreignNet":0,"institutionNet":0,"personalNet":0,"close":0,"cumForeign":0,"cumInstitution":0},{"month":"2023-12","foreignNet":0,"institutionNet":0,"personalNet":0,"close":0,"cumForeign":0,"cumInstitution":0},{"month":"2024-01","foreignNet":0,"institutionNet":0,"personalNet":0,"close":0,"cumForeign":0,"cumInstitution":0},{"month":"2024-02","foreignNet":0,"institutionNet":0,"personalNet":0,"close":0,"cumForeign":0,"cumInstitution":0},{"month":"2024-03","foreignNet":0,"institutionNet":0,"personalNet":0,"close":0,"cumForeign":0,"cumInstitution":0},{"month":"2024-04","foreignNet":0,"institutionNet":0,"personalNet":0,"close":0,"cumForeign":0,"cumInstitution":0},{"month":"2024-05","foreignNet":0,"institutionNet":0,"personalNet":0,"close":0,"cumForeign":0,"cumInstitution":0},{"month":"2024-06","foreignNet":0,"institutionNet":0,"personalNet":0,"close":0,"cumForeign":0,"cumInstitution":0},{"month":"2024-07","foreignNet":0,"institutionNet":0,"personalNet":0,"close":0,"cumForeign":0,"cumInstitution":0},{"month":"2024-08","foreignNet":0,"institutionNet":0,"personalNet":0,"close":0,"cumForeign":0,"cumInstitution":0},{"month":"2024-09","foreignNet":0,"institutionNet":0,"personalNet":0,"close":0,"cumForeign":0,"cumInstitution":0},{"month":"2024-10","foreignNet":0,"institutionNet":0,"personalNet":0,"close":0,"cumForeign":0,"cumInstitution":0},{"month":"2024-11","foreignNet":0,"institutionNet":0,"personalNet":0,"close":0,"cumForeign":0,"cumInstitution":0},{"month":"2024-12","foreignNet":0,"institutionNet":0,"personalNet":0,"close":0,"cumForeign":0,"cumInstitution":0},{"month":"2025-01","foreignNet":0,"institutionNet":0,"personalNet":0,"close":0,"cumForeign":0,"cumInstitution":0},{"month":"2025-02","foreignNet":0,"institutionNet":0,"personalNet":0,"close":0,"cumForeign":0,"cumInstitution":0},{"month":"2025-03","foreignNet":0,"institutionNet":0,"personalNet":0,"close":0,"cumForeign":0,"cumInstitution":0},{"month":"2025-04","foreignNet":0,"institutionNet":0,"personalNet":0,"close":0,"cumForeign":0,"cumInstitution":0},{"month":"2025-05","foreignNet":0,"institutionNet":0,"personalNet":0,"close":0,"cumForeign":0,"cumInstitution":0},{"month":"2025-06","foreignNet":0,"institutionNet":0,"personalNet":0,"close":0,"cumForeign":0,"cumInstitution":0},{"month":"2025-07","foreignNet":0,"institutionNet":0,"personalNet":0,"close":0,"cumForeign":0,"cumInstitution":0},{"month":"2025-08","foreignNet":0,"institutionNet":0,"personalNet":0,"close":0,"cumForeign":0,"cumInstitution":0},{"month":"2025-09","foreignNet":0,"institutionNet":0,"personalNet":0,"close":0,"cumForeign":0,"cumInstitution":0},{"month":"2025-10","foreignNet":0,"institutionNet":0,"personalNet":0,"close":0,"cumForeign":0,"cumInstitution":0},{"month":"2025-11","foreignNet":0,"institutionNet":0,"personalNet":0,"close":0,"cumForeign":0,"cumInstitution":0},{"month":"2025-12","foreignNet":-22,"institutionNet":-42,"personalNet":69,"close":1992,"cumForeign":-22,"cumInstitution":-42},{"month":"2026-01","foreignNet":0,"institutionNet":-3,"personalNet":3,"close":1993,"cumForeign":-22,"cumInstitution":-45},{"month":"2026-02","foreignNet":0,"institutionNet":5,"personalNet":-4,"close":2035,"cumForeign":-22,"cumInstitution":-41},{"month":"2026-03","foreignNet":0,"institutionNet":2,"personalNet":-2,"close":1997,"cumForeign":-22,"cumInstitution":-39},{"month":"2026-04","foreignNet":0,"institutionNet":0,"personalNet":-1,"close":2000,"cumForeign":-22,"cumInstitution":-38},{"month":"2026-05","foreignNet":0,"institutionNet":1,"personalNet":-1,"close":1998,"cumForeign":-22,"cumInstitution":-37},{"month":"2026-06","foreignNet":0,"institutionNet":2,"personalNet":-2,"close":2010,"cumForeign":-22,"cumInstitution":-35},{"month":"2026-07","foreignNet":0,"institutionNet":-1,"personalNet":1,"close":1975,"cumForeign":-22,"cumInstitution":-36},{"month":"2026-08","foreignNet":0,"institutionNet":-1,"personalNet":1,"close":1976,"cumForeign":-22,"cumInstitution":-37},{"month":"2026-09","foreignNet":0,"institutionNet":0,"personalNet":0,"close":1972,"cumForeign":-22,"cumInstitution":-37}],"yearly":[{"year":2026,"foreignNet":0,"institutionNet":5,"personalNet":-6,"days":166},{"year":2025,"foreignNet":-22,"institutionNet":-42,"personalNet":69,"days":242},{"year":2024,"foreignNet":0,"institutionNet":0,"personalNet":0,"days":244},{"year":2023,"foreignNet":0,"institutionNet":0,"personalNet":0,"days":242},{"year":2022,"foreignNet":0,"institutionNet":0,"personalNet":0,"days":246},{"year":2021,"foreignNet":0,"institutionNet":0,"personalNet":0,"days":248},{"year":2020,"foreignNet":0,"institutionNet":0,"personalNet":0,"days":248},{"year":2019,"foreignNet":0,"institutionNet":0,"personalNet":0,"days":246},{"year":2018,"foreignNet":0,"institutionNet":0,"personalNet":0,"days":244},{"year":2017,"foreignNet":0,"institutionNet":0,"personalNet":0,"days":243}],"cum1y":{"foreignNet":-22,"institutionNet":-37,"personalNet":63,"priceChangePct":null},"cum3y":{"foreignNet":-22,"institutionNet":-37,"personalNet":63,"priceChangePct":null},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T15:00:08.105Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/0096D0","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}