{"header":{"stockId":82875,"ticker":"446770","name":"ACE 글로벌반도체TOP4 Plus","market":"KOSPI","sector":"기타","date":"2026-05-27","close":90110,"change":2690,"changePct":3.08,"turnover":722,"volume":798181,"marketCap":14910,"listedShares":20100000,"high52":105233,"low52":41480,"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":-4,"institutionNet20":-656,"shortRatio":null,"loanAmount":null,"turnover20Avg":416},"prices":[{"date":"2025-11-14","close":43856},{"date":"2025-11-17","close":45225},{"date":"2025-11-18","close":43692},{"date":"2025-11-19","close":43227},{"date":"2025-11-20","close":45175},{"date":"2025-11-21","close":42308},{"date":"2025-11-24","close":42284},{"date":"2025-11-25","close":42808},{"date":"2025-11-26","close":43067},{"date":"2025-11-27","close":44116},{"date":"2025-11-28","close":44041},{"date":"2025-12-01","close":43717},{"date":"2025-12-02","close":44672},{"date":"2025-12-03","close":45151},{"date":"2025-12-04","close":45280},{"date":"2025-12-05","close":45320},{"date":"2025-12-08","close":46043},{"date":"2025-12-09","close":46158},{"date":"2025-12-10","close":46427},{"date":"2025-12-11","close":46028},{"date":"2025-12-12","close":46287},{"date":"2025-12-15","close":44916},{"date":"2025-12-16","close":43860},{"date":"2025-12-17","close":44567},{"date":"2025-12-18","close":43506},{"date":"2025-12-19","close":44184},{"date":"2025-12-22","close":45490},{"date":"2025-12-23","close":45664},{"date":"2025-12-24","close":45405},{"date":"2025-12-26","close":45634},{"date":"2025-12-29","close":46447},{"date":"2025-12-30","close":46542},{"date":"2026-01-02","close":47449},{"date":"2026-01-05","close":49423},{"date":"2026-01-06","close":50734},{"date":"2026-01-07","close":51213},{"date":"2026-01-08","close":51223},{"date":"2026-01-09","close":50739},{"date":"2026-01-12","close":51706},{"date":"2026-01-13","close":52145},{"date":"2026-01-14","close":52414},{"date":"2026-01-15","close":53107},{"date":"2026-01-16","close":53820},{"date":"2026-01-19","close":54438},{"date":"2026-01-20","close":53172},{"date":"2026-01-21","close":52743},{"date":"2026-01-22","close":53825},{"date":"2026-01-23","close":53900},{"date":"2026-01-26","close":52992},{"date":"2026-01-27","close":54662},{"date":"2026-01-28","close":56552},{"date":"2026-01-29","close":56272},{"date":"2026-01-30","close":57106},{"date":"2026-02-02","close":54870},{"date":"2026-02-03","close":57415},{"date":"2026-02-04","close":56677},{"date":"2026-02-05","close":54670},{"date":"2026-02-06","close":54550},{"date":"2026-02-09","close":56906},{"date":"2026-02-10","close":57500},{"date":"2026-02-11","close":57490},{"date":"2026-02-12","close":58534},{"date":"2026-02-13","close":58069},{"date":"2026-02-19","close":58589},{"date":"2026-02-20","close":59203},{"date":"2026-02-23","close":58953},{"date":"2026-02-24","close":60870},{"date":"2026-02-25","close":61384},{"date":"2026-02-26","close":63036},{"date":"2026-02-27","close":61349},{"date":"2026-03-03","close":58933},{"date":"2026-03-04","close":55204},{"date":"2026-03-05","close":58574},{"date":"2026-03-06","close":58151},{"date":"2026-03-09","close":54817},{"date":"2026-03-10","close":57543},{"date":"2026-03-11","close":58699},{"date":"2026-03-12","close":58101},{"date":"2026-03-13","close":57389},{"date":"2026-03-16","close":58335},{"date":"2026-03-17","close":58221},{"date":"2026-03-18","close":60234},{"date":"2026-03-19","close":59123},{"date":"2026-03-20","close":58854},{"date":"2026-03-23","close":56522},{"date":"2026-03-24","close":58126},{"date":"2026-03-25","close":59347},{"date":"2026-03-26","close":58500},{"date":"2026-03-27","close":57155},{"date":"2026-03-30","close":55465},{"date":"2026-03-31","close":53851},{"date":"2026-04-01","close":57155},{"date":"2026-04-02","close":55455},{"date":"2026-04-03","close":56447},{"date":"2026-04-06","close":56985},{"date":"2026-04-07","close":57155},{"date":"2026-04-08","close":60379},{"date":"2026-04-09","close":60423},{"date":"2026-04-10","close":61634},{"date":"2026-04-13","close":62422},{"date":"2026-04-14","close":63887},{"date":"2026-04-15","close":65028},{"date":"2026-04-16","close":65730},{"date":"2026-04-17","close":64559},{"date":"2026-04-20","close":65202},{"date":"2026-04-21","close":66283},{"date":"2026-04-22","close":66677},{"date":"2026-04-23","close":67444},{"date":"2026-04-24","close":68102},{"date":"2026-04-27","close":70469},{"date":"2026-04-28","close":70085},{"date":"2026-04-29","close":69491},{"date":"2026-04-30","close":69172},{"date":"2026-05-04","close":71852},{"date":"2026-05-06","close":74548},{"date":"2026-05-07","close":77752},{"date":"2026-05-08","close":78860},{"date":"2026-05-11","close":82653},{"date":"2026-05-12","close":82224},{"date":"2026-05-13","close":84335},{"date":"2026-05-14","close":85977},{"date":"2026-05-15","close":83192},{"date":"2026-05-18","close":82154},{"date":"2026-05-19","close":79988},{"date":"2026-05-20","close":80118},{"date":"2026-05-21","close":84410},{"date":"2026-05-22","close":85348},{"date":"2026-05-26","close":87265},{"date":"2026-05-27","close":89950},{"date":"2026-05-28","close":89661},{"date":"2026-05-29","close":92386},{"date":"2026-06-01","close":92506},{"date":"2026-06-02","close":93674},{"date":"2026-06-04","close":94243},{"date":"2026-06-05","close":91937},{"date":"2026-06-08","close":85548},{"date":"2026-06-09","close":91228},{"date":"2026-06-10","close":88089},{"date":"2026-06-11","close":87949},{"date":"2026-06-12","close":90619},{"date":"2026-06-15","close":94632},{"date":"2026-06-16","close":95391},{"date":"2026-06-17","close":96733},{"date":"2026-06-18","close":99913},{"date":"2026-06-19","close":102029},{"date":"2026-06-22","close":104849},{"date":"2026-06-23","close":99344},{"date":"2026-06-24","close":98151},{"date":"2026-06-25","close":103606},{"date":"2026-06-26","close":97826},{"date":"2026-06-29","close":97622},{"date":"2026-06-30","close":99988},{"date":"2026-07-01","close":100731},{"date":"2026-07-02","close":92955},{"date":"2026-07-03","close":94502},{"date":"2026-07-06","close":93150},{"date":"2026-07-07","close":90764},{"date":"2026-07-08","close":86471},{"date":"2026-07-09","close":90479},{"date":"2026-07-10","close":90345},{"date":"2026-07-13","close":84889},{"date":"2026-07-14","close":86142},{"date":"2026-07-15","close":89636},{"date":"2026-07-16","close":84470},{"date":"2026-07-20","close":80442},{"date":"2026-07-21","close":83152},{"date":"2026-07-22","close":83202},{"date":"2026-07-23","close":85783},{"date":"2026-07-24","close":81745},{"date":"2026-07-27","close":82968},{"date":"2026-07-28","close":74368},{"date":"2026-07-29","close":70605},{"date":"2026-07-30","close":68535},{"date":"2026-07-31","close":79415},{"date":"2026-08-03","close":75240},{"date":"2026-08-04","close":76150},{"date":"2026-08-05","close":79210},{"date":"2026-08-06","close":76360},{"date":"2026-08-07","close":76280},{"date":"2026-08-10","close":77325},{"date":"2026-08-11","close":76410},{"date":"2026-08-12","close":77945},{"date":"2026-08-13","close":80095},{"date":"2026-08-14","close":80745},{"date":"2026-08-18","close":80090},{"date":"2026-08-19","close":75960},{"date":"2026-08-20","close":77815},{"date":"2026-08-21","close":77670},{"date":"2026-08-24","close":75680},{"date":"2026-08-25","close":75930},{"date":"2026-08-26","close":76230},{"date":"2026-08-27","close":77550},{"date":"2026-08-28","close":76525},{"date":"2026-08-31","close":75560},{"date":"2026-09-01","close":75940},{"date":"2026-09-02","close":73825},{"date":"2026-09-03","close":74180},{"date":"2026-09-04","close":74840}],"flows":[{"date":"2026-05-27","close":90110,"changePct":3.08,"foreignNet":-1,"institutionNet":-26,"personalNet":37,"programNet":0},{"date":"2026-05-26","close":87420,"changePct":2.25,"foreignNet":0,"institutionNet":-113,"personalNet":60,"programNet":0},{"date":"2026-05-22","close":85500,"changePct":1.11,"foreignNet":0,"institutionNet":-28,"personalNet":27,"programNet":0},{"date":"2026-05-21","close":84560,"changePct":5.36,"foreignNet":-2,"institutionNet":32,"personalNet":35,"programNet":0},{"date":"2026-05-20","close":80260,"changePct":0.16,"foreignNet":1,"institutionNet":13,"personalNet":-11,"programNet":0},{"date":"2026-05-19","close":80130,"changePct":-2.64,"foreignNet":-2,"institutionNet":2,"personalNet":-1,"programNet":0},{"date":"2026-05-18","close":82300,"changePct":-1.25,"foreignNet":0,"institutionNet":-39,"personalNet":-6,"programNet":0},{"date":"2026-05-15","close":83340,"changePct":-3.24,"foreignNet":1,"institutionNet":-50,"personalNet":41,"programNet":0},{"date":"2026-05-14","close":86130,"changePct":1.95,"foreignNet":2,"institutionNet":-57,"personalNet":56,"programNet":0},{"date":"2026-05-13","close":84485,"changePct":2.57,"foreignNet":-2,"institutionNet":117,"personalNet":17,"programNet":0},{"date":"2026-05-12","close":82370,"changePct":-0.52,"foreignNet":2,"institutionNet":-83,"personalNet":15,"programNet":0},{"date":"2026-05-11","close":82800,"changePct":4.81,"foreignNet":-2,"institutionNet":-173,"personalNet":113,"programNet":0},{"date":"2026-05-08","close":79000,"changePct":1.43,"foreignNet":0,"institutionNet":-48,"personalNet":29,"programNet":0},{"date":"2026-05-07","close":77890,"changePct":4.3,"foreignNet":0,"institutionNet":-18,"personalNet":18,"programNet":0},{"date":"2026-05-06","close":74680,"changePct":3.75,"foreignNet":0,"institutionNet":9,"personalNet":44,"programNet":0},{"date":"2026-05-04","close":71980,"changePct":3.87,"foreignNet":0,"institutionNet":-40,"personalNet":-5,"programNet":0},{"date":"2026-04-30","close":69295,"changePct":-0.46,"foreignNet":0,"institutionNet":-20,"personalNet":14,"programNet":0},{"date":"2026-04-29","close":69615,"changePct":-0.85,"foreignNet":0,"institutionNet":-30,"personalNet":29,"programNet":0},{"date":"2026-04-28","close":70210,"changePct":-0.54,"foreignNet":0,"institutionNet":-40,"personalNet":39,"programNet":0},{"date":"2026-04-27","close":70594,"changePct":3.48,"foreignNet":-1,"institutionNet":-64,"personalNet":64,"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":-148,"personalNet":140,"close":53946,"cumForeign":0,"cumInstitution":-148},{"month":"2026-04","foreignNet":-2,"institutionNet":-352,"personalNet":342,"close":69295,"cumForeign":-2,"cumInstitution":-500},{"month":"2026-05","foreignNet":-2,"institutionNet":-502,"personalNet":469,"close":90110,"cumForeign":-4,"cumInstitution":-1002}],"yearly":[{"year":2026,"foreignNet":-4,"institutionNet":-1002,"personalNet":951,"days":59}],"cum1y":{"foreignNet":-4,"institutionNet":-1002,"personalNet":951,"priceChangePct":52.7},"cum3y":{"foreignNet":-4,"institutionNet":-1002,"personalNet":951,"priceChangePct":52.7},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:15:00.710Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/446770","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}