{"header":{"stockId":82671,"ticker":"356540","name":"ACE 종합채권(AA-이상)액티브","market":"KOSPI","sector":"기타","date":"2026-05-27","close":102115,"change":40,"changePct":0.04,"turnover":9,"volume":9049,"marketCap":10494,"listedShares":10369000,"high52":106000,"low52":100315,"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":1,"institutionNet20":-1,"shortRatio":null,"loanAmount":null,"turnover20Avg":5},"prices":[{"date":"2025-11-14","close":105140},{"date":"2025-11-17","close":105165},{"date":"2025-11-18","close":105293},{"date":"2025-11-19","close":105323},{"date":"2025-11-20","close":105210},{"date":"2025-11-21","close":105303},{"date":"2025-11-24","close":105392},{"date":"2025-11-25","close":105481},{"date":"2025-11-26","close":105615},{"date":"2025-11-27","close":105125},{"date":"2025-11-28","close":105095},{"date":"2025-12-01","close":104910},{"date":"2025-12-02","close":104975},{"date":"2025-12-03","close":104840},{"date":"2025-12-04","close":104905},{"date":"2025-12-05","close":105060},{"date":"2025-12-08","close":105080},{"date":"2025-12-09","close":104785},{"date":"2025-12-10","close":104695},{"date":"2025-12-11","close":104785},{"date":"2025-12-12","close":104885},{"date":"2025-12-15","close":105305},{"date":"2025-12-16","close":105455},{"date":"2025-12-17","close":105245},{"date":"2025-12-18","close":105330},{"date":"2025-12-19","close":105160},{"date":"2025-12-22","close":105125},{"date":"2025-12-23","close":105140},{"date":"2025-12-24","close":105355},{"date":"2025-12-26","close":105180},{"date":"2025-12-29","close":105340},{"date":"2025-12-30","close":105255},{"date":"2026-01-02","close":105285},{"date":"2026-01-05","close":105215},{"date":"2026-01-06","close":105360},{"date":"2026-01-07","close":105495},{"date":"2026-01-08","close":105645},{"date":"2026-01-09","close":105445},{"date":"2026-01-12","close":105480},{"date":"2026-01-13","close":105300},{"date":"2026-01-14","close":105275},{"date":"2026-01-15","close":104920},{"date":"2026-01-16","close":104985},{"date":"2026-01-19","close":104650},{"date":"2026-01-20","close":104065},{"date":"2026-01-21","close":104195},{"date":"2026-01-22","close":104370},{"date":"2026-01-23","close":104205},{"date":"2026-01-26","close":104390},{"date":"2026-01-27","close":104440},{"date":"2026-01-28","close":104570},{"date":"2026-01-29","close":104315},{"date":"2026-01-30","close":104130},{"date":"2026-02-02","close":104000},{"date":"2026-02-03","close":103725},{"date":"2026-02-04","close":103615},{"date":"2026-02-05","close":103650},{"date":"2026-02-06","close":103675},{"date":"2026-02-09","close":103410},{"date":"2026-02-10","close":103665},{"date":"2026-02-11","close":103795},{"date":"2026-02-12","close":104045},{"date":"2026-02-13","close":104205},{"date":"2026-02-19","close":104270},{"date":"2026-02-20","close":104550},{"date":"2026-02-23","close":104440},{"date":"2026-02-24","close":104230},{"date":"2026-02-25","close":104480},{"date":"2026-02-26","close":104915},{"date":"2026-02-27","close":105035},{"date":"2026-03-03","close":104245},{"date":"2026-03-04","close":104160},{"date":"2026-03-05","close":104440},{"date":"2026-03-06","close":104430},{"date":"2026-03-09","close":103690},{"date":"2026-03-10","close":104310},{"date":"2026-03-11","close":104350},{"date":"2026-03-12","close":104115},{"date":"2026-03-13","close":103935},{"date":"2026-03-16","close":103950},{"date":"2026-03-17","close":103985},{"date":"2026-03-18","close":104475},{"date":"2026-03-19","close":104050},{"date":"2026-03-20","close":103575},{"date":"2026-03-23","close":103035},{"date":"2026-03-24","close":103055},{"date":"2026-03-25","close":102995},{"date":"2026-03-26","close":102890},{"date":"2026-03-27","close":102585},{"date":"2026-03-30","close":102735},{"date":"2026-03-31","close":102870},{"date":"2026-04-01","close":103955},{"date":"2026-04-02","close":103335},{"date":"2026-04-03","close":103885},{"date":"2026-04-06","close":104045},{"date":"2026-04-07","close":103900},{"date":"2026-04-08","close":104695},{"date":"2026-04-09","close":104385},{"date":"2026-04-10","close":104395},{"date":"2026-04-13","close":104210},{"date":"2026-04-14","close":104465},{"date":"2026-04-15","close":104615},{"date":"2026-04-16","close":104505},{"date":"2026-04-17","close":104330},{"date":"2026-04-20","close":104405},{"date":"2026-04-21","close":104615},{"date":"2026-04-22","close":104395},{"date":"2026-04-23","close":103965},{"date":"2026-04-24","close":103790},{"date":"2026-04-27","close":103790},{"date":"2026-04-28","close":103560},{"date":"2026-04-29","close":103640},{"date":"2026-04-30","close":103155},{"date":"2026-05-04","close":103085},{"date":"2026-05-06","close":102990},{"date":"2026-05-07","close":103225},{"date":"2026-05-08","close":103190},{"date":"2026-05-11","close":103000},{"date":"2026-05-12","close":102490},{"date":"2026-05-13","close":102475},{"date":"2026-05-14","close":102365},{"date":"2026-05-15","close":101625},{"date":"2026-05-18","close":101550},{"date":"2026-05-19","close":101415},{"date":"2026-05-20","close":101600},{"date":"2026-05-21","close":101775},{"date":"2026-05-22","close":101840},{"date":"2026-05-26","close":102075},{"date":"2026-05-27","close":102115},{"date":"2026-05-28","close":101875},{"date":"2026-05-29","close":102235},{"date":"2026-06-01","close":101760},{"date":"2026-06-02","close":101985},{"date":"2026-06-04","close":101455},{"date":"2026-06-05","close":101215},{"date":"2026-06-08","close":100705},{"date":"2026-06-09","close":101260},{"date":"2026-06-10","close":101045},{"date":"2026-06-11","close":101050},{"date":"2026-06-12","close":101530},{"date":"2026-06-15","close":101895},{"date":"2026-06-16","close":101785},{"date":"2026-06-17","close":101955},{"date":"2026-06-18","close":101900},{"date":"2026-06-19","close":101570},{"date":"2026-06-22","close":101395},{"date":"2026-06-23","close":101395},{"date":"2026-06-24","close":101380},{"date":"2026-06-25","close":101595},{"date":"2026-06-26","close":101495},{"date":"2026-06-29","close":101265},{"date":"2026-06-30","close":101430},{"date":"2026-07-01","close":101025},{"date":"2026-07-02","close":101365},{"date":"2026-07-03","close":101205},{"date":"2026-07-06","close":101270},{"date":"2026-07-07","close":100980},{"date":"2026-07-08","close":101085},{"date":"2026-07-09","close":101170},{"date":"2026-07-10","close":101340},{"date":"2026-07-13","close":101130},{"date":"2026-07-14","close":100850},{"date":"2026-07-15","close":101050},{"date":"2026-07-16","close":101140},{"date":"2026-07-20","close":100800},{"date":"2026-07-21","close":100845},{"date":"2026-07-22","close":100485},{"date":"2026-07-23","close":100590},{"date":"2026-07-24","close":100380},{"date":"2026-07-27","close":100925},{"date":"2026-07-28","close":101110},{"date":"2026-07-29","close":101230},{"date":"2026-07-30","close":100960},{"date":"2026-07-31","close":101450},{"date":"2026-08-03","close":101240},{"date":"2026-08-04","close":101205},{"date":"2026-08-05","close":101620},{"date":"2026-08-06","close":101385},{"date":"2026-08-07","close":101410},{"date":"2026-08-10","close":101150},{"date":"2026-08-11","close":100755},{"date":"2026-08-12","close":100825},{"date":"2026-08-13","close":100980},{"date":"2026-08-14","close":101020},{"date":"2026-08-18","close":100570},{"date":"2026-08-19","close":100895},{"date":"2026-08-20","close":101090},{"date":"2026-08-21","close":100830},{"date":"2026-08-24","close":101075},{"date":"2026-08-25","close":101150},{"date":"2026-08-26","close":101340},{"date":"2026-08-27","close":101650},{"date":"2026-08-28","close":101530},{"date":"2026-08-31","close":101380},{"date":"2026-09-01","close":101120},{"date":"2026-09-02","close":101010},{"date":"2026-09-03","close":101210},{"date":"2026-09-04","close":101205}],"flows":[{"date":"2026-05-27","close":102115,"changePct":0.04,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-26","close":102075,"changePct":0.23,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-22","close":101840,"changePct":0.06,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-21","close":101775,"changePct":0.17,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-20","close":101600,"changePct":0.18,"foreignNet":-1,"institutionNet":1,"personalNet":0,"programNet":0},{"date":"2026-05-19","close":101415,"changePct":-0.13,"foreignNet":1,"institutionNet":-1,"personalNet":0,"programNet":0},{"date":"2026-05-18","close":101550,"changePct":-0.07,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-15","close":101625,"changePct":-0.72,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-14","close":102365,"changePct":-0.11,"foreignNet":1,"institutionNet":-1,"personalNet":0,"programNet":0},{"date":"2026-05-13","close":102475,"changePct":-0.01,"foreignNet":-1,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-12","close":102490,"changePct":-0.5,"foreignNet":1,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-11","close":103000,"changePct":-0.18,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-08","close":103190,"changePct":-0.03,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-07","close":103225,"changePct":0.23,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-06","close":102990,"changePct":-0.09,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-04","close":103085,"changePct":-0.07,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-04-30","close":103155,"changePct":-0.47,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-04-29","close":103640,"changePct":0.08,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-04-28","close":103560,"changePct":-0.22,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-04-27","close":103790,"changePct":0,"foreignNet":0,"institutionNet":0,"personalNet":0,"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":70,"personalNet":-3,"close":102870,"cumForeign":0,"cumInstitution":70},{"month":"2026-04","foreignNet":1,"institutionNet":6,"personalNet":-3,"close":103155,"cumForeign":1,"cumInstitution":76},{"month":"2026-05","foreignNet":0,"institutionNet":0,"personalNet":0,"close":102115,"cumForeign":1,"cumInstitution":76}],"yearly":[{"year":2026,"foreignNet":1,"institutionNet":76,"personalNet":-6,"days":59}],"cum1y":{"foreignNet":1,"institutionNet":76,"personalNet":-7,"priceChangePct":-2},"cum3y":{"foreignNet":1,"institutionNet":76,"personalNet":-7,"priceChangePct":-2},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:14:16.128Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/356540","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}