{"header":{"stockId":83437,"ticker":"457480","name":"ACE 테슬라밸류체인액티브","market":"KOSPI","sector":"기타","date":"2026-05-26","close":24700,"change":125,"changePct":0.51,"turnover":337,"volume":1360062,"marketCap":7531,"listedShares":41350000,"high52":25895,"low52":16215,"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":-113,"institutionNet20":645,"shortRatio":null,"loanAmount":null,"turnover20Avg":397},"prices":[{"date":"2025-11-14","close":19833},{"date":"2025-11-17","close":20478},{"date":"2025-11-18","close":20054},{"date":"2025-11-19","close":19897},{"date":"2025-11-20","close":20709},{"date":"2025-11-21","close":19552},{"date":"2025-11-24","close":19587},{"date":"2025-11-25","close":20409},{"date":"2025-11-26","close":20522},{"date":"2025-11-27","close":20699},{"date":"2025-11-28","close":20812},{"date":"2025-12-01","close":20586},{"date":"2025-12-02","close":21122},{"date":"2025-12-03","close":21117},{"date":"2025-12-04","close":21846},{"date":"2025-12-05","close":22102},{"date":"2025-12-08","close":22126},{"date":"2025-12-09","close":21634},{"date":"2025-12-10","close":21984},{"date":"2025-12-11","close":21836},{"date":"2025-12-12","close":21974},{"date":"2025-12-15","close":22146},{"date":"2025-12-16","close":22230},{"date":"2025-12-17","close":23234},{"date":"2025-12-18","close":22313},{"date":"2025-12-19","close":22928},{"date":"2025-12-22","close":23243},{"date":"2025-12-23","close":23386},{"date":"2025-12-24","close":22992},{"date":"2025-12-26","close":22865},{"date":"2025-12-29","close":22220},{"date":"2025-12-30","close":22145},{"date":"2026-01-02","close":22030},{"date":"2026-01-05","close":22005},{"date":"2026-01-06","close":22280},{"date":"2026-01-07","close":21765},{"date":"2026-01-08","close":21570},{"date":"2026-01-09","close":21700},{"date":"2026-01-12","close":22085},{"date":"2026-01-13","close":22490},{"date":"2026-01-14","close":22430},{"date":"2026-01-15","close":22075},{"date":"2026-01-16","close":22390},{"date":"2026-01-19","close":22100},{"date":"2026-01-20","close":21920},{"date":"2026-01-21","close":21505},{"date":"2026-01-22","close":21985},{"date":"2026-01-23","close":22700},{"date":"2026-01-26","close":21865},{"date":"2026-01-27","close":21705},{"date":"2026-01-28","close":21540},{"date":"2026-01-29","close":21735},{"date":"2026-01-30","close":21240},{"date":"2026-02-02","close":20770},{"date":"2026-02-03","close":21290},{"date":"2026-02-04","close":21005},{"date":"2026-02-05","close":20360},{"date":"2026-02-06","close":19930},{"date":"2026-02-09","close":21040},{"date":"2026-02-10","close":21235},{"date":"2026-02-11","close":21520},{"date":"2026-02-12","close":21555},{"date":"2026-02-13","close":21030},{"date":"2026-02-19","close":21145},{"date":"2026-02-20","close":21255},{"date":"2026-02-23","close":21035},{"date":"2026-02-24","close":20955},{"date":"2026-02-25","close":21475},{"date":"2026-02-26","close":21705},{"date":"2026-02-27","close":21395},{"date":"2026-03-03","close":21000},{"date":"2026-03-04","close":20090},{"date":"2026-03-05","close":21195},{"date":"2026-03-06","close":21320},{"date":"2026-03-09","close":20355},{"date":"2026-03-10","close":20890},{"date":"2026-03-11","close":21150},{"date":"2026-03-12","close":21405},{"date":"2026-03-13","close":21025},{"date":"2026-03-16","close":21095},{"date":"2026-03-17","close":21215},{"date":"2026-03-18","close":21615},{"date":"2026-03-19","close":21130},{"date":"2026-03-20","close":20860},{"date":"2026-03-23","close":19715},{"date":"2026-03-24","close":20445},{"date":"2026-03-25","close":21245},{"date":"2026-03-26","close":21270},{"date":"2026-03-27","close":21075},{"date":"2026-03-30","close":20590},{"date":"2026-03-31","close":20285},{"date":"2026-04-01","close":20965},{"date":"2026-04-02","close":20800},{"date":"2026-04-03","close":20395},{"date":"2026-04-06","close":20600},{"date":"2026-04-07","close":20295},{"date":"2026-04-08","close":21060},{"date":"2026-04-09","close":20395},{"date":"2026-04-10","close":20620},{"date":"2026-04-13","close":20655},{"date":"2026-04-14","close":21190},{"date":"2026-04-15","close":21385},{"date":"2026-04-16","close":22155},{"date":"2026-04-17","close":22315},{"date":"2026-04-20","close":22420},{"date":"2026-04-21","close":22675},{"date":"2026-04-22","close":22600},{"date":"2026-04-23","close":22240},{"date":"2026-04-24","close":22555},{"date":"2026-04-27","close":22620},{"date":"2026-04-28","close":22670},{"date":"2026-04-29","close":22995},{"date":"2026-04-30","close":22840},{"date":"2026-05-04","close":23780},{"date":"2026-05-06","close":24090},{"date":"2026-05-07","close":24340},{"date":"2026-05-08","close":24655},{"date":"2026-05-11","close":25185},{"date":"2026-05-12","close":25390},{"date":"2026-05-13","close":25155},{"date":"2026-05-14","close":25520},{"date":"2026-05-15","close":24470},{"date":"2026-05-18","close":23840},{"date":"2026-05-19","close":23610},{"date":"2026-05-20","close":23460},{"date":"2026-05-21","close":24355},{"date":"2026-05-22","close":24575},{"date":"2026-05-26","close":24700},{"date":"2026-05-27","close":24775},{"date":"2026-05-28","close":24940},{"date":"2026-05-29","close":25160},{"date":"2026-06-01","close":24775},{"date":"2026-06-02","close":24510},{"date":"2026-06-04","close":24585},{"date":"2026-06-05","close":24170},{"date":"2026-06-08","close":22575},{"date":"2026-06-09","close":23240},{"date":"2026-06-10","close":22820},{"date":"2026-06-11","close":22715},{"date":"2026-06-12","close":23570},{"date":"2026-06-15","close":24075},{"date":"2026-06-16","close":24015},{"date":"2026-06-17","close":24105},{"date":"2026-06-18","close":23955},{"date":"2026-06-19","close":24090},{"date":"2026-06-22","close":24000},{"date":"2026-06-23","close":23065},{"date":"2026-06-24","close":23365},{"date":"2026-06-25","close":23085},{"date":"2026-06-26","close":21945},{"date":"2026-06-29","close":22610},{"date":"2026-06-30","close":23395},{"date":"2026-07-01","close":23770},{"date":"2026-07-02","close":23560},{"date":"2026-07-03","close":22390},{"date":"2026-07-06","close":22440},{"date":"2026-07-07","close":22525},{"date":"2026-07-08","close":21325},{"date":"2026-07-09","close":21215},{"date":"2026-07-10","close":21560},{"date":"2026-07-13","close":21030},{"date":"2026-07-14","close":20770},{"date":"2026-07-15","close":20910},{"date":"2026-07-16","close":20490},{"date":"2026-07-20","close":19185},{"date":"2026-07-21","close":19350},{"date":"2026-07-22","close":19525},{"date":"2026-07-23","close":19370},{"date":"2026-07-24","close":17990},{"date":"2026-07-27","close":17900},{"date":"2026-07-28","close":16985},{"date":"2026-07-29","close":16825},{"date":"2026-07-30","close":16365},{"date":"2026-07-31","close":17395},{"date":"2026-08-03","close":17265},{"date":"2026-08-04","close":17870},{"date":"2026-08-05","close":18255},{"date":"2026-08-06","close":17825},{"date":"2026-08-07","close":17955},{"date":"2026-08-10","close":18570},{"date":"2026-08-11","close":18405},{"date":"2026-08-12","close":18505},{"date":"2026-08-13","close":18425},{"date":"2026-08-14","close":18895},{"date":"2026-08-18","close":18715},{"date":"2026-08-19","close":18140},{"date":"2026-08-20","close":18625},{"date":"2026-08-21","close":18540},{"date":"2026-08-24","close":19010},{"date":"2026-08-25","close":18525},{"date":"2026-08-26","close":18595},{"date":"2026-08-27","close":18550},{"date":"2026-08-28","close":18745},{"date":"2026-08-31","close":18515},{"date":"2026-09-01","close":18880},{"date":"2026-09-02","close":18190},{"date":"2026-09-03","close":18215},{"date":"2026-09-04","close":18400}],"flows":[{"date":"2026-05-26","close":24700,"changePct":0.51,"foreignNet":-14,"institutionNet":27,"personalNet":-34,"programNet":0},{"date":"2026-05-22","close":24575,"changePct":0.9,"foreignNet":2,"institutionNet":0,"personalNet":-3,"programNet":0},{"date":"2026-05-21","close":24355,"changePct":3.82,"foreignNet":-27,"institutionNet":66,"personalNet":-41,"programNet":0},{"date":"2026-05-20","close":23460,"changePct":-0.64,"foreignNet":4,"institutionNet":23,"personalNet":-26,"programNet":0},{"date":"2026-05-19","close":23610,"changePct":-0.96,"foreignNet":-49,"institutionNet":43,"personalNet":5,"programNet":0},{"date":"2026-05-18","close":23840,"changePct":-2.57,"foreignNet":15,"institutionNet":38,"personalNet":-53,"programNet":0},{"date":"2026-05-15","close":24470,"changePct":-4.11,"foreignNet":55,"institutionNet":2,"personalNet":-54,"programNet":0},{"date":"2026-05-14","close":25520,"changePct":1.45,"foreignNet":-10,"institutionNet":-5,"personalNet":17,"programNet":0},{"date":"2026-05-13","close":25155,"changePct":-0.93,"foreignNet":-2,"institutionNet":7,"personalNet":-5,"programNet":0},{"date":"2026-05-12","close":25390,"changePct":0.81,"foreignNet":9,"institutionNet":29,"personalNet":-37,"programNet":0},{"date":"2026-05-11","close":25185,"changePct":2.15,"foreignNet":-7,"institutionNet":19,"personalNet":-12,"programNet":0},{"date":"2026-05-08","close":24655,"changePct":1.29,"foreignNet":-36,"institutionNet":46,"personalNet":-10,"programNet":0},{"date":"2026-05-07","close":24340,"changePct":1.04,"foreignNet":25,"institutionNet":-7,"personalNet":-18,"programNet":0},{"date":"2026-05-06","close":24090,"changePct":1.3,"foreignNet":-9,"institutionNet":61,"personalNet":-52,"programNet":0},{"date":"2026-05-04","close":23780,"changePct":4.12,"foreignNet":-10,"institutionNet":67,"personalNet":-57,"programNet":0},{"date":"2026-04-30","close":22840,"changePct":-0.67,"foreignNet":0,"institutionNet":41,"personalNet":-38,"programNet":0},{"date":"2026-04-29","close":22995,"changePct":1.43,"foreignNet":-10,"institutionNet":6,"personalNet":3,"programNet":0},{"date":"2026-04-28","close":22670,"changePct":0.22,"foreignNet":-15,"institutionNet":156,"personalNet":-142,"programNet":0},{"date":"2026-04-27","close":22620,"changePct":0.29,"foreignNet":-25,"institutionNet":71,"personalNet":-45,"programNet":0},{"date":"2026-04-24","close":22555,"changePct":1.42,"foreignNet":-9,"institutionNet":-45,"personalNet":54,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":0,"institution":1},"longTerm":{"from":"2026-03-03","to":"2026-05-26","monthly":[{"month":"2026-03","foreignNet":-30,"institutionNet":231,"personalNet":-198,"close":20285,"cumForeign":-30,"cumInstitution":231},{"month":"2026-04","foreignNet":30,"institutionNet":408,"personalNet":-439,"close":22840,"cumForeign":1,"cumInstitution":639},{"month":"2026-05","foreignNet":-54,"institutionNet":415,"personalNet":-379,"close":24700,"cumForeign":-53,"cumInstitution":1054}],"yearly":[{"year":2026,"foreignNet":-53,"institutionNet":1054,"personalNet":-1016,"days":58}],"cum1y":{"foreignNet":-53,"institutionNet":1054,"personalNet":-1016,"priceChangePct":17.6},"cum3y":{"foreignNet":-53,"institutionNet":1054,"personalNet":-1016,"priceChangePct":17.6},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:14:34.327Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/457480","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}