{"header":{"stockId":82476,"ticker":"105190","name":"ACE 200","market":"KOSPI","sector":"기타","date":"2026-05-27","close":130990,"change":3715,"changePct":2.92,"turnover":648,"volume":487352,"marketCap":16416,"listedShares":15800000,"high52":152769,"low52":54155,"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":-27,"institutionNet20":-5,"shortRatio":null,"loanAmount":0,"turnover20Avg":565},"prices":[{"date":"2025-11-14","close":56727},{"date":"2025-11-17","close":57910},{"date":"2025-11-18","close":56013},{"date":"2025-11-19","close":55608},{"date":"2025-11-20","close":56792},{"date":"2025-11-21","close":54435},{"date":"2025-11-24","close":54405},{"date":"2025-11-25","close":54839},{"date":"2025-11-26","close":56312},{"date":"2025-11-27","close":56692},{"date":"2025-11-28","close":55903},{"date":"2025-12-01","close":55798},{"date":"2025-12-02","close":56588},{"date":"2025-12-03","close":57219},{"date":"2025-12-04","close":57030},{"date":"2025-12-05","close":58132},{"date":"2025-12-08","close":58932},{"date":"2025-12-09","close":58629},{"date":"2025-12-10","close":58579},{"date":"2025-12-11","close":58023},{"date":"2025-12-12","close":58922},{"date":"2025-12-15","close":57561},{"date":"2025-12-16","close":56290},{"date":"2025-12-17","close":57382},{"date":"2025-12-18","close":56737},{"date":"2025-12-19","close":57020},{"date":"2025-12-22","close":58361},{"date":"2025-12-23","close":58549},{"date":"2025-12-24","close":58539},{"date":"2025-12-26","close":59056},{"date":"2025-12-29","close":60620},{"date":"2025-12-30","close":60854},{"date":"2026-01-02","close":62602},{"date":"2026-01-05","close":64995},{"date":"2026-01-06","close":66123},{"date":"2026-01-07","close":66634},{"date":"2026-01-08","close":66545},{"date":"2026-01-09","close":67091},{"date":"2026-01-12","close":67548},{"date":"2026-01-13","close":68338},{"date":"2026-01-14","close":68780},{"date":"2026-01-15","close":69932},{"date":"2026-01-16","close":70736},{"date":"2026-01-19","close":71690},{"date":"2026-01-20","close":71133},{"date":"2026-01-21","close":71680},{"date":"2026-01-22","close":72499},{"date":"2026-01-23","close":72956},{"date":"2026-01-26","close":72271},{"date":"2026-01-27","close":74774},{"date":"2026-01-28","close":76154},{"date":"2026-01-29","close":76990},{"date":"2026-01-30","close":77223},{"date":"2026-02-02","close":72763},{"date":"2026-02-03","close":78327},{"date":"2026-02-04","close":79377},{"date":"2026-02-05","close":76060},{"date":"2026-02-06","close":75179},{"date":"2026-02-09","close":78402},{"date":"2026-02-10","close":78447},{"date":"2026-02-11","close":79123},{"date":"2026-02-12","close":81962},{"date":"2026-02-13","close":81863},{"date":"2026-02-19","close":84354},{"date":"2026-02-20","close":86329},{"date":"2026-02-23","close":87015},{"date":"2026-02-24","close":89133},{"date":"2026-02-25","close":90924},{"date":"2026-02-26","close":95036},{"date":"2026-02-27","close":94146},{"date":"2026-03-03","close":86562},{"date":"2026-03-04","close":75826},{"date":"2026-03-05","close":83345},{"date":"2026-03-06","close":83225},{"date":"2026-03-09","close":78027},{"date":"2026-03-10","close":82724},{"date":"2026-03-11","close":83553},{"date":"2026-03-12","close":82918},{"date":"2026-03-13","close":81940},{"date":"2026-03-16","close":82784},{"date":"2026-03-17","close":84501},{"date":"2026-03-18","close":89252},{"date":"2026-03-19","close":86552},{"date":"2026-03-20","close":86522},{"date":"2026-03-23","close":80917},{"date":"2026-03-24","close":83265},{"date":"2026-03-25","close":84387},{"date":"2026-03-26","close":81408},{"date":"2026-03-27","close":81081},{"date":"2026-03-30","close":78628},{"date":"2026-03-31","close":75183},{"date":"2026-04-01","close":81989},{"date":"2026-04-02","close":78082},{"date":"2026-04-03","close":80381},{"date":"2026-04-06","close":81458},{"date":"2026-04-07","close":82625},{"date":"2026-04-08","close":88776},{"date":"2026-04-09","close":87142},{"date":"2026-04-10","close":88567},{"date":"2026-04-13","close":87679},{"date":"2026-04-14","close":90295},{"date":"2026-04-15","close":92559},{"date":"2026-04-16","close":94564},{"date":"2026-04-17","close":93924},{"date":"2026-04-20","close":94599},{"date":"2026-04-21","close":96843},{"date":"2026-04-22","close":97136},{"date":"2026-04-23","close":98298},{"date":"2026-04-24","close":97876},{"date":"2026-04-27","close":100150},{"date":"2026-04-28","close":100661},{"date":"2026-04-29","close":101330},{"date":"2026-04-30","close":100332},{"date":"2026-05-04","close":105578},{"date":"2026-05-06","close":113629},{"date":"2026-05-07","close":115915},{"date":"2026-05-08","close":116125},{"date":"2026-05-11","close":122130},{"date":"2026-05-12","close":119410},{"date":"2026-05-13","close":122834},{"date":"2026-05-14","close":125305},{"date":"2026-05-15","close":117034},{"date":"2026-05-18","close":118192},{"date":"2026-05-19","close":114443},{"date":"2026-05-20","close":113549},{"date":"2026-05-21","close":123338},{"date":"2026-05-22","close":123692},{"date":"2026-05-26","close":127062},{"date":"2026-05-27","close":130771},{"date":"2026-05-28","close":130396},{"date":"2026-05-29","close":135508},{"date":"2026-06-01","close":141992},{"date":"2026-06-02","close":142032},{"date":"2026-06-04","close":139137},{"date":"2026-06-05","close":131265},{"date":"2026-06-08","close":119814},{"date":"2026-06-09","close":130207},{"date":"2026-06-10","close":124032},{"date":"2026-06-11","close":123922},{"date":"2026-06-12","close":129448},{"date":"2026-06-15","close":136626},{"date":"2026-06-16","close":139616},{"date":"2026-06-17","close":142311},{"date":"2026-06-18","close":146939},{"date":"2026-06-19","close":147198},{"date":"2026-06-22","close":148451},{"date":"2026-06-23","close":133706},{"date":"2026-06-24","close":137929},{"date":"2026-06-25","close":146255},{"date":"2026-06-26","close":137774},{"date":"2026-06-29","close":136646},{"date":"2026-06-30","close":138647},{"date":"2026-07-01","close":134679},{"date":"2026-07-02","close":124092},{"date":"2026-07-03","close":130885},{"date":"2026-07-06","close":130087},{"date":"2026-07-07","close":123682},{"date":"2026-07-08","close":117103},{"date":"2026-07-09","close":117782},{"date":"2026-07-10","close":121037},{"date":"2026-07-13","close":108817},{"date":"2026-07-14","close":109816},{"date":"2026-07-15","close":116869},{"date":"2026-07-16","close":109022},{"date":"2026-07-20","close":103846},{"date":"2026-07-21","close":107994},{"date":"2026-07-22","close":108543},{"date":"2026-07-23","close":113115},{"date":"2026-07-24","close":106391},{"date":"2026-07-27","close":107659},{"date":"2026-07-28","close":95749},{"date":"2026-07-29","close":89590},{"date":"2026-07-30","close":87615},{"date":"2026-07-31","close":106000},{"date":"2026-08-03","close":99305},{"date":"2026-08-04","close":100560},{"date":"2026-08-05","close":104595},{"date":"2026-08-06","close":99200},{"date":"2026-08-07","close":98380},{"date":"2026-08-10","close":98380},{"date":"2026-08-11","close":99425},{"date":"2026-08-12","close":103555},{"date":"2026-08-13","close":107555},{"date":"2026-08-14","close":110305},{"date":"2026-08-18","close":108720},{"date":"2026-08-19","close":102085},{"date":"2026-08-20","close":108400},{"date":"2026-08-21","close":110185},{"date":"2026-08-24","close":106235},{"date":"2026-08-25","close":106955},{"date":"2026-08-26","close":107880},{"date":"2026-08-27","close":109385},{"date":"2026-08-28","close":107450},{"date":"2026-08-31","close":107860},{"date":"2026-09-01","close":108160},{"date":"2026-09-02","close":103780},{"date":"2026-09-03","close":103900},{"date":"2026-09-04","close":105915}],"flows":[{"date":"2026-05-27","close":130990,"changePct":2.92,"foreignNet":-24,"institutionNet":25,"personalNet":-1,"programNet":0},{"date":"2026-05-26","close":127275,"changePct":2.72,"foreignNet":0,"institutionNet":23,"personalNet":-24,"programNet":0},{"date":"2026-05-22","close":123900,"changePct":0.29,"foreignNet":10,"institutionNet":-11,"personalNet":2,"programNet":0},{"date":"2026-05-21","close":123545,"changePct":8.62,"foreignNet":2,"institutionNet":13,"personalNet":-15,"programNet":0},{"date":"2026-05-20","close":113740,"changePct":-0.78,"foreignNet":-13,"institutionNet":14,"personalNet":-1,"programNet":0},{"date":"2026-05-19","close":114635,"changePct":-3.17,"foreignNet":0,"institutionNet":-5,"personalNet":6,"programNet":0},{"date":"2026-05-18","close":118390,"changePct":0.99,"foreignNet":5,"institutionNet":-4,"personalNet":-1,"programNet":0},{"date":"2026-05-15","close":117230,"changePct":-6.6,"foreignNet":7,"institutionNet":-40,"personalNet":33,"programNet":0},{"date":"2026-05-14","close":125515,"changePct":2.01,"foreignNet":-8,"institutionNet":9,"personalNet":0,"programNet":0},{"date":"2026-05-13","close":123040,"changePct":2.87,"foreignNet":-3,"institutionNet":4,"personalNet":-1,"programNet":0},{"date":"2026-05-12","close":119610,"changePct":-2.23,"foreignNet":20,"institutionNet":-26,"personalNet":6,"programNet":0},{"date":"2026-05-11","close":122335,"changePct":5.17,"foreignNet":-24,"institutionNet":18,"personalNet":6,"programNet":0},{"date":"2026-05-08","close":116320,"changePct":0.18,"foreignNet":22,"institutionNet":-31,"personalNet":9,"programNet":0},{"date":"2026-05-07","close":116110,"changePct":2.01,"foreignNet":3,"institutionNet":-14,"personalNet":11,"programNet":0},{"date":"2026-05-06","close":113820,"changePct":7.63,"foreignNet":-18,"institutionNet":24,"personalNet":-5,"programNet":0},{"date":"2026-05-04","close":105755,"changePct":5.23,"foreignNet":-6,"institutionNet":14,"personalNet":-7,"programNet":0},{"date":"2026-04-30","close":100500,"changePct":-0.99,"foreignNet":0,"institutionNet":-6,"personalNet":6,"programNet":0},{"date":"2026-04-29","close":101500,"changePct":0.66,"foreignNet":14,"institutionNet":-19,"personalNet":4,"programNet":0},{"date":"2026-04-28","close":100830,"changePct":0.51,"foreignNet":0,"institutionNet":-14,"personalNet":14,"programNet":0},{"date":"2026-04-27","close":100317,"changePct":2.32,"foreignNet":-14,"institutionNet":21,"personalNet":-8,"programNet":0}],"shortSale":[],"loan":[{"date":"2026-02-27","remainingAmount":0,"remainingQty":192,"qtyChange":0},{"date":"2026-03-03","remainingAmount":0,"remainingQty":192,"qtyChange":0},{"date":"2026-03-04","remainingAmount":0,"remainingQty":192,"qtyChange":0},{"date":"2026-03-05","remainingAmount":0,"remainingQty":192,"qtyChange":0},{"date":"2026-03-06","remainingAmount":0,"remainingQty":192,"qtyChange":0},{"date":"2026-03-09","remainingAmount":0,"remainingQty":192,"qtyChange":0},{"date":"2026-03-10","remainingAmount":0,"remainingQty":192,"qtyChange":0},{"date":"2026-03-11","remainingAmount":0,"remainingQty":192,"qtyChange":0},{"date":"2026-03-12","remainingAmount":0,"remainingQty":192,"qtyChange":0},{"date":"2026-03-13","remainingAmount":0,"remainingQty":192,"qtyChange":0},{"date":"2026-03-16","remainingAmount":0,"remainingQty":192,"qtyChange":0},{"date":"2026-03-17","remainingAmount":0,"remainingQty":192,"qtyChange":0},{"date":"2026-03-18","remainingAmount":0,"remainingQty":153,"qtyChange":-39},{"date":"2026-03-19","remainingAmount":0,"remainingQty":153,"qtyChange":0},{"date":"2026-03-20","remainingAmount":0,"remainingQty":146,"qtyChange":-7},{"date":"2026-03-23","remainingAmount":0,"remainingQty":138,"qtyChange":-8},{"date":"2026-03-24","remainingAmount":0,"remainingQty":129,"qtyChange":-9},{"date":"2026-03-25","remainingAmount":0,"remainingQty":118,"qtyChange":-11},{"date":"2026-03-26","remainingAmount":0,"remainingQty":113,"qtyChange":-5},{"date":"2026-03-27","remainingAmount":0,"remainingQty":106,"qtyChange":-7},{"date":"2026-03-30","remainingAmount":0,"remainingQty":100,"qtyChange":-6},{"date":"2026-03-31","remainingAmount":0,"remainingQty":93,"qtyChange":-7},{"date":"2026-04-01","remainingAmount":0,"remainingQty":93,"qtyChange":0},{"date":"2026-04-02","remainingAmount":0,"remainingQty":93,"qtyChange":0},{"date":"2026-04-03","remainingAmount":0,"remainingQty":93,"qtyChange":0},{"date":"2026-04-06","remainingAmount":0,"remainingQty":93,"qtyChange":0},{"date":"2026-04-07","remainingAmount":0,"remainingQty":93,"qtyChange":0},{"date":"2026-04-08","remainingAmount":0,"remainingQty":93,"qtyChange":0},{"date":"2026-04-09","remainingAmount":0,"remainingQty":93,"qtyChange":0},{"date":"2026-04-10","remainingAmount":0,"remainingQty":93,"qtyChange":0},{"date":"2026-04-13","remainingAmount":0,"remainingQty":93,"qtyChange":0},{"date":"2026-04-14","remainingAmount":0,"remainingQty":93,"qtyChange":0},{"date":"2026-04-15","remainingAmount":0,"remainingQty":93,"qtyChange":0},{"date":"2026-04-16","remainingAmount":0,"remainingQty":93,"qtyChange":0},{"date":"2026-04-17","remainingAmount":0,"remainingQty":93,"qtyChange":0},{"date":"2026-04-20","remainingAmount":0,"remainingQty":93,"qtyChange":0},{"date":"2026-04-21","remainingAmount":0,"remainingQty":93,"qtyChange":0},{"date":"2026-04-22","remainingAmount":0,"remainingQty":93,"qtyChange":0},{"date":"2026-04-23","remainingAmount":0,"remainingQty":93,"qtyChange":0},{"date":"2026-04-24","remainingAmount":0,"remainingQty":93,"qtyChange":0},{"date":"2026-04-27","remainingAmount":0,"remainingQty":93,"qtyChange":0},{"date":"2026-04-28","remainingAmount":0,"remainingQty":93,"qtyChange":0},{"date":"2026-04-29","remainingAmount":0,"remainingQty":93,"qtyChange":0},{"date":"2026-04-30","remainingAmount":0,"remainingQty":93,"qtyChange":0},{"date":"2026-05-04","remainingAmount":0,"remainingQty":93,"qtyChange":0},{"date":"2026-05-06","remainingAmount":0,"remainingQty":93,"qtyChange":0},{"date":"2026-05-07","remainingAmount":0,"remainingQty":93,"qtyChange":0},{"date":"2026-05-08","remainingAmount":0,"remainingQty":93,"qtyChange":0},{"date":"2026-05-11","remainingAmount":0,"remainingQty":93,"qtyChange":0},{"date":"2026-05-12","remainingAmount":0,"remainingQty":93,"qtyChange":0},{"date":"2026-05-13","remainingAmount":0,"remainingQty":93,"qtyChange":0},{"date":"2026-05-14","remainingAmount":0,"remainingQty":93,"qtyChange":0},{"date":"2026-05-15","remainingAmount":0,"remainingQty":93,"qtyChange":0},{"date":"2026-05-18","remainingAmount":0,"remainingQty":93,"qtyChange":0},{"date":"2026-05-19","remainingAmount":0,"remainingQty":93,"qtyChange":0},{"date":"2026-05-20","remainingAmount":0,"remainingQty":93,"qtyChange":0},{"date":"2026-05-21","remainingAmount":0,"remainingQty":93,"qtyChange":0},{"date":"2026-05-22","remainingAmount":0,"remainingQty":93,"qtyChange":0},{"date":"2026-05-26","remainingAmount":0,"remainingQty":93,"qtyChange":0},{"date":"2026-05-27","remainingAmount":0,"remainingQty":93,"qtyChange":0}],"financials":[],"streak":{"foreign":0,"institution":2},"longTerm":{"from":"2026-03-03","to":"2026-05-27","monthly":[{"month":"2026-03","foreignNet":6,"institutionNet":-140,"personalNet":81,"close":75309,"cumForeign":6,"cumInstitution":-140},{"month":"2026-04","foreignNet":3,"institutionNet":-22,"personalNet":17,"close":100500,"cumForeign":9,"cumInstitution":-162},{"month":"2026-05","foreignNet":-28,"institutionNet":13,"personalNet":15,"close":130990,"cumForeign":-19,"cumInstitution":-149}],"yearly":[{"year":2026,"foreignNet":-19,"institutionNet":-149,"personalNet":113,"days":59}],"cum1y":{"foreignNet":-19,"institutionNet":-149,"personalNet":113,"priceChangePct":50.5},"cum3y":{"foreignNet":-19,"institutionNet":-149,"personalNet":113,"priceChangePct":50.5},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:14:17.372Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/105190","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}