{"header":{"stockId":82676,"ticker":"360200","name":"ACE 미국S&P500","market":"KOSPI","sector":"기타","date":"2026-05-27","close":28320,"change":-65,"changePct":-0.23,"turnover":252,"volume":889412,"marketCap":39127,"listedShares":149800000,"high52":29229,"low52":23853,"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":-13,"institutionNet20":-347,"shortRatio":null,"loanAmount":null,"turnover20Avg":194},"prices":[{"date":"2025-11-14","close":24551},{"date":"2025-11-17","close":24670},{"date":"2025-11-18","close":24336},{"date":"2025-11-19","close":24251},{"date":"2025-11-20","close":24695},{"date":"2025-11-21","close":24196},{"date":"2025-11-24","close":24521},{"date":"2025-11-25","close":24685},{"date":"2025-11-26","close":24890},{"date":"2025-11-27","close":24974},{"date":"2025-11-28","close":25124},{"date":"2025-12-01","close":25029},{"date":"2025-12-02","close":24948},{"date":"2025-12-03","close":25082},{"date":"2025-12-04","close":25212},{"date":"2025-12-05","close":25222},{"date":"2025-12-08","close":25217},{"date":"2025-12-09","close":25187},{"date":"2025-12-10","close":25147},{"date":"2025-12-11","close":25117},{"date":"2025-12-12","close":25430},{"date":"2025-12-15","close":25167},{"date":"2025-12-16","close":25013},{"date":"2025-12-17","close":25157},{"date":"2025-12-18","close":24868},{"date":"2025-12-19","close":24993},{"date":"2025-12-22","close":25331},{"date":"2025-12-23","close":25480},{"date":"2025-12-24","close":25042},{"date":"2025-12-26","close":24963},{"date":"2025-12-29","close":24779},{"date":"2025-12-30","close":24878},{"date":"2026-01-02","close":24804},{"date":"2026-01-05","close":24799},{"date":"2026-01-06","close":24998},{"date":"2026-01-07","close":25112},{"date":"2026-01-08","close":25003},{"date":"2026-01-09","close":25222},{"date":"2026-01-12","close":25421},{"date":"2026-01-13","close":25684},{"date":"2026-01-14","close":25659},{"date":"2026-01-15","close":25490},{"date":"2026-01-16","close":25664},{"date":"2026-01-19","close":25416},{"date":"2026-01-20","close":25331},{"date":"2026-01-21","close":25082},{"date":"2026-01-22","close":25286},{"date":"2026-01-23","close":25391},{"date":"2026-01-26","close":24888},{"date":"2026-01-27","close":25142},{"date":"2026-01-28","close":24908},{"date":"2026-01-29","close":24913},{"date":"2026-01-30","close":24898},{"date":"2026-02-02","close":25063},{"date":"2026-02-03","close":25287},{"date":"2026-02-04","close":25123},{"date":"2026-02-05","close":25272},{"date":"2026-02-06","close":24943},{"date":"2026-02-09","close":25322},{"date":"2026-02-10","close":25387},{"date":"2026-02-11","close":25217},{"date":"2026-02-12","close":25078},{"date":"2026-02-13","close":24634},{"date":"2026-02-19","close":24913},{"date":"2026-02-20","close":24918},{"date":"2026-02-23","close":24718},{"date":"2026-02-24","close":24723},{"date":"2026-02-25","close":24649},{"date":"2026-02-26","close":24743},{"date":"2026-02-27","close":24773},{"date":"2026-03-03","close":25018},{"date":"2026-03-04","close":25028},{"date":"2026-03-05","close":25142},{"date":"2026-03-06","close":25191},{"date":"2026-03-09","close":24778},{"date":"2026-03-10","close":24903},{"date":"2026-03-11","close":24893},{"date":"2026-03-12","close":24853},{"date":"2026-03-13","close":24913},{"date":"2026-03-16","close":24938},{"date":"2026-03-17","close":24863},{"date":"2026-03-18","close":25017},{"date":"2026-03-19","close":24798},{"date":"2026-03-20","close":24768},{"date":"2026-03-23","close":24510},{"date":"2026-03-24","close":24510},{"date":"2026-03-25","close":24689},{"date":"2026-03-26","close":24734},{"date":"2026-03-27","close":24564},{"date":"2026-03-30","close":24161},{"date":"2026-03-31","close":24460},{"date":"2026-04-01","close":24644},{"date":"2026-04-02","close":24644},{"date":"2026-04-03","close":24714},{"date":"2026-04-06","close":24754},{"date":"2026-04-07","close":24754},{"date":"2026-04-08","close":24972},{"date":"2026-04-09","close":25082},{"date":"2026-04-10","close":25266},{"date":"2026-04-13","close":25221},{"date":"2026-04-14","close":25490},{"date":"2026-04-15","close":25674},{"date":"2026-04-16","close":25928},{"date":"2026-04-17","close":26097},{"date":"2026-04-20","close":26152},{"date":"2026-04-21","close":26172},{"date":"2026-04-22","close":26202},{"date":"2026-04-23","close":26311},{"date":"2026-04-24","close":26386},{"date":"2026-04-27","close":26351},{"date":"2026-04-28","close":26401},{"date":"2026-04-29","close":26426},{"date":"2026-04-30","close":26371},{"date":"2026-05-04","close":26486},{"date":"2026-05-06","close":26501},{"date":"2026-05-07","close":26770},{"date":"2026-05-08","close":27064},{"date":"2026-05-11","close":27214},{"date":"2026-05-12","close":27503},{"date":"2026-05-13","close":27638},{"date":"2026-05-14","close":27827},{"date":"2026-05-15","close":27972},{"date":"2026-05-18","close":27598},{"date":"2026-05-19","close":27847},{"date":"2026-05-20","close":27738},{"date":"2026-05-21","close":27987},{"date":"2026-05-22","close":28341},{"date":"2026-05-26","close":28316},{"date":"2026-05-27","close":28251},{"date":"2026-05-28","close":28241},{"date":"2026-05-29","close":28546},{"date":"2026-06-01","close":28600},{"date":"2026-06-02","close":28770},{"date":"2026-06-04","close":28845},{"date":"2026-06-05","close":29074},{"date":"2026-06-08","close":28416},{"date":"2026-06-09","close":28092},{"date":"2026-06-10","close":28092},{"date":"2026-06-11","close":27902},{"date":"2026-06-12","close":28117},{"date":"2026-06-15","close":28461},{"date":"2026-06-16","close":28585},{"date":"2026-06-17","close":28506},{"date":"2026-06-18","close":28566},{"date":"2026-06-19","close":28551},{"date":"2026-06-22","close":28820},{"date":"2026-06-23","close":28486},{"date":"2026-06-24","close":28471},{"date":"2026-06-25","close":28620},{"date":"2026-06-26","close":28102},{"date":"2026-06-29","close":28566},{"date":"2026-06-30","close":28880},{"date":"2026-07-01","close":29079},{"date":"2026-07-02","close":29104},{"date":"2026-07-03","close":28730},{"date":"2026-07-06","close":28785},{"date":"2026-07-07","close":28760},{"date":"2026-07-08","close":28132},{"date":"2026-07-09","close":28281},{"date":"2026-07-10","close":28316},{"date":"2026-07-13","close":28396},{"date":"2026-07-14","close":28117},{"date":"2026-07-15","close":28152},{"date":"2026-07-16","close":28067},{"date":"2026-07-20","close":27598},{"date":"2026-07-21","close":27588},{"date":"2026-07-22","close":27762},{"date":"2026-07-23","close":27503},{"date":"2026-07-24","close":27194},{"date":"2026-07-27","close":27513},{"date":"2026-07-28","close":27074},{"date":"2026-07-29","close":26929},{"date":"2026-07-30","close":26390},{"date":"2026-07-31","close":26710},{"date":"2026-08-03","close":26980},{"date":"2026-08-04","close":27340},{"date":"2026-08-05","close":27700},{"date":"2026-08-06","close":27575},{"date":"2026-08-07","close":27365},{"date":"2026-08-10","close":27565},{"date":"2026-08-11","close":27505},{"date":"2026-08-12","close":27445},{"date":"2026-08-13","close":27595},{"date":"2026-08-14","close":27700},{"date":"2026-08-18","close":27300},{"date":"2026-08-19","close":26925},{"date":"2026-08-20","close":26965},{"date":"2026-08-21","close":26585},{"date":"2026-08-24","close":26520},{"date":"2026-08-25","close":26635},{"date":"2026-08-26","close":26625},{"date":"2026-08-27","close":26650},{"date":"2026-08-28","close":26575},{"date":"2026-08-31","close":26410},{"date":"2026-09-01","close":26445},{"date":"2026-09-02","close":26135},{"date":"2026-09-03","close":26120},{"date":"2026-09-04","close":26260}],"flows":[{"date":"2026-05-27","close":28320,"changePct":-0.23,"foreignNet":1,"institutionNet":-24,"personalNet":23,"programNet":0},{"date":"2026-05-26","close":28385,"changePct":-0.09,"foreignNet":1,"institutionNet":-77,"personalNet":76,"programNet":0},{"date":"2026-05-22","close":28410,"changePct":1.27,"foreignNet":-3,"institutionNet":-13,"personalNet":16,"programNet":0},{"date":"2026-05-21","close":28055,"changePct":0.9,"foreignNet":-4,"institutionNet":-11,"personalNet":15,"programNet":0},{"date":"2026-05-20","close":27805,"changePct":-0.39,"foreignNet":0,"institutionNet":-16,"personalNet":16,"programNet":0},{"date":"2026-05-19","close":27915,"changePct":0.9,"foreignNet":4,"institutionNet":-2,"personalNet":-2,"programNet":0},{"date":"2026-05-18","close":27665,"changePct":-1.34,"foreignNet":4,"institutionNet":-41,"personalNet":36,"programNet":0},{"date":"2026-05-15","close":28040,"changePct":0.52,"foreignNet":-2,"institutionNet":-15,"personalNet":19,"programNet":0},{"date":"2026-05-14","close":27895,"changePct":0.69,"foreignNet":0,"institutionNet":-14,"personalNet":14,"programNet":0},{"date":"2026-05-13","close":27705,"changePct":0.49,"foreignNet":1,"institutionNet":-23,"personalNet":21,"programNet":0},{"date":"2026-05-12","close":27570,"changePct":1.06,"foreignNet":0,"institutionNet":4,"personalNet":-4,"programNet":0},{"date":"2026-05-11","close":27280,"changePct":0.55,"foreignNet":0,"institutionNet":5,"personalNet":-5,"programNet":0},{"date":"2026-05-08","close":27130,"changePct":1.1,"foreignNet":-1,"institutionNet":-7,"personalNet":8,"programNet":0},{"date":"2026-05-07","close":26835,"changePct":1.02,"foreignNet":-9,"institutionNet":22,"personalNet":-13,"programNet":0},{"date":"2026-05-06","close":26565,"changePct":0.06,"foreignNet":0,"institutionNet":-16,"personalNet":16,"programNet":0},{"date":"2026-05-04","close":26550,"changePct":0.44,"foreignNet":1,"institutionNet":-35,"personalNet":33,"programNet":0},{"date":"2026-04-30","close":26435,"changePct":-0.21,"foreignNet":1,"institutionNet":-23,"personalNet":22,"programNet":0},{"date":"2026-04-29","close":26490,"changePct":0.09,"foreignNet":1,"institutionNet":-7,"personalNet":6,"programNet":0},{"date":"2026-04-28","close":26465,"changePct":0.19,"foreignNet":1,"institutionNet":-21,"personalNet":20,"programNet":0},{"date":"2026-04-27","close":26415,"changePct":-0.13,"foreignNet":-9,"institutionNet":-33,"personalNet":42,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":2,"institution":0},"longTerm":{"from":"2026-03-03","to":"2026-05-27","monthly":[{"month":"2026-03","foreignNet":-11,"institutionNet":-186,"personalNet":200,"close":24519,"cumForeign":-11,"cumInstitution":-186},{"month":"2026-04","foreignNet":-1,"institutionNet":-208,"personalNet":207,"close":26435,"cumForeign":-11,"cumInstitution":-394},{"month":"2026-05","foreignNet":-7,"institutionNet":-263,"personalNet":270,"close":28320,"cumForeign":-18,"cumInstitution":-657}],"yearly":[{"year":2026,"foreignNet":-18,"institutionNet":-657,"personalNet":677,"days":59}],"cum1y":{"foreignNet":-18,"institutionNet":-657,"personalNet":677,"priceChangePct":12.9},"cum3y":{"foreignNet":-18,"institutionNet":-657,"personalNet":677,"priceChangePct":12.9},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:14:10.181Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/360200","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}