{"header":{"stockId":83505,"ticker":"469150","name":"ACE AI반도체TOP3+","market":"KOSPI","sector":"기타","date":"2026-05-27","close":78050,"change":1135,"changePct":1.48,"turnover":2777,"volume":3495494,"marketCap":10776,"listedShares":19700000,"high52":87865,"low52":22920,"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":-618,"shortRatio":null,"loanAmount":null,"turnover20Avg":1658},"prices":[{"date":"2025-11-14","close":24440},{"date":"2025-11-17","close":25825},{"date":"2025-11-18","close":24430},{"date":"2025-11-19","close":24240},{"date":"2025-11-20","close":24735},{"date":"2025-11-21","close":23175},{"date":"2025-11-24","close":23295},{"date":"2025-11-25","close":23655},{"date":"2025-11-26","close":24405},{"date":"2025-11-27","close":24550},{"date":"2025-11-28","close":24315},{"date":"2025-12-01","close":24340},{"date":"2025-12-02","close":24559},{"date":"2025-12-03","close":24799},{"date":"2025-12-04","close":24300},{"date":"2025-12-05","close":24649},{"date":"2025-12-08","close":25293},{"date":"2025-12-09","close":25068},{"date":"2025-12-10","close":25333},{"date":"2025-12-11","close":24949},{"date":"2025-12-12","close":24984},{"date":"2025-12-15","close":24335},{"date":"2025-12-16","close":23661},{"date":"2025-12-17","close":24515},{"date":"2025-12-18","close":24250},{"date":"2025-12-19","close":24120},{"date":"2025-12-22","close":25438},{"date":"2025-12-23","close":25557},{"date":"2025-12-24","close":25428},{"date":"2025-12-26","close":26311},{"date":"2025-12-29","close":26925},{"date":"2025-12-30","close":26935},{"date":"2026-01-02","close":29030},{"date":"2026-01-05","close":31151},{"date":"2026-01-06","close":32398},{"date":"2026-01-07","close":32533},{"date":"2026-01-08","close":32443},{"date":"2026-01-09","close":31855},{"date":"2026-01-12","close":31480},{"date":"2026-01-13","close":31750},{"date":"2026-01-14","close":32274},{"date":"2026-01-15","close":32703},{"date":"2026-01-16","close":33022},{"date":"2026-01-19","close":33022},{"date":"2026-01-20","close":32119},{"date":"2026-01-21","close":32214},{"date":"2026-01-22","close":32473},{"date":"2026-01-23","close":32688},{"date":"2026-01-26","close":32763},{"date":"2026-01-27","close":34399},{"date":"2026-01-28","close":36111},{"date":"2026-01-29","close":37503},{"date":"2026-01-30","close":38865},{"date":"2026-02-02","close":35517},{"date":"2026-02-03","close":38501},{"date":"2026-02-04","close":38501},{"date":"2026-02-05","close":36445},{"date":"2026-02-06","close":36590},{"date":"2026-02-09","close":38017},{"date":"2026-02-10","close":37473},{"date":"2026-02-11","close":36964},{"date":"2026-02-12","close":39130},{"date":"2026-02-13","close":38810},{"date":"2026-02-19","close":39813},{"date":"2026-02-20","close":40367},{"date":"2026-02-23","close":40677},{"date":"2026-02-24","close":42124},{"date":"2026-02-25","close":42698},{"date":"2026-02-26","close":48121},{"date":"2026-02-27","close":50087},{"date":"2026-03-03","close":44978},{"date":"2026-03-04","close":40352},{"date":"2026-03-05","close":47143},{"date":"2026-03-06","close":47872},{"date":"2026-03-09","close":43955},{"date":"2026-03-10","close":47004},{"date":"2026-03-11","close":46520},{"date":"2026-03-12","close":46405},{"date":"2026-03-13","close":45148},{"date":"2026-03-16","close":46230},{"date":"2026-03-17","close":46560},{"date":"2026-03-18","close":49534},{"date":"2026-03-19","close":48576},{"date":"2026-03-20","close":48765},{"date":"2026-03-23","close":45741},{"date":"2026-03-24","close":46779},{"date":"2026-03-25","close":47543},{"date":"2026-03-26","close":44808},{"date":"2026-03-27","close":44434},{"date":"2026-03-30","close":42343},{"date":"2026-03-31","close":40028},{"date":"2026-04-01","close":44424},{"date":"2026-04-02","close":41655},{"date":"2026-04-03","close":42972},{"date":"2026-04-06","close":43211},{"date":"2026-04-07","close":43910},{"date":"2026-04-08","close":48396},{"date":"2026-04-09","close":47278},{"date":"2026-04-10","close":48057},{"date":"2026-04-13","close":47707},{"date":"2026-04-14","close":49239},{"date":"2026-04-15","close":50352},{"date":"2026-04-16","close":51325},{"date":"2026-04-17","close":50981},{"date":"2026-04-20","close":51909},{"date":"2026-04-21","close":53900},{"date":"2026-04-22","close":54214},{"date":"2026-04-23","close":54289},{"date":"2026-04-24","close":55087},{"date":"2026-04-27","close":59274},{"date":"2026-04-28","close":58905},{"date":"2026-04-29","close":58680},{"date":"2026-04-30","close":58600},{"date":"2026-05-04","close":62000},{"date":"2026-05-06","close":67225},{"date":"2026-05-07","close":68000},{"date":"2026-05-08","close":68300},{"date":"2026-05-11","close":72345},{"date":"2026-05-12","close":70120},{"date":"2026-05-13","close":73835},{"date":"2026-05-14","close":74660},{"date":"2026-05-15","close":69335},{"date":"2026-05-18","close":69000},{"date":"2026-05-19","close":65755},{"date":"2026-05-20","close":66000},{"date":"2026-05-21","close":73310},{"date":"2026-05-22","close":73345},{"date":"2026-05-26","close":76915},{"date":"2026-05-27","close":78050},{"date":"2026-05-28","close":76960},{"date":"2026-05-29","close":78265},{"date":"2026-06-01","close":80660},{"date":"2026-06-02","close":79500},{"date":"2026-06-04","close":80825},{"date":"2026-06-05","close":74945},{"date":"2026-06-08","close":68000},{"date":"2026-06-09","close":76525},{"date":"2026-06-10","close":72065},{"date":"2026-06-11","close":74900},{"date":"2026-06-12","close":80435},{"date":"2026-06-15","close":81630},{"date":"2026-06-16","close":80375},{"date":"2026-06-17","close":81530},{"date":"2026-06-18","close":83790},{"date":"2026-06-19","close":81905},{"date":"2026-06-22","close":84650},{"date":"2026-06-23","close":74450},{"date":"2026-06-24","close":76755},{"date":"2026-06-25","close":80990},{"date":"2026-06-26","close":76755},{"date":"2026-06-29","close":75305},{"date":"2026-06-30","close":76650},{"date":"2026-07-01","close":74165},{"date":"2026-07-02","close":65545},{"date":"2026-07-03","close":69445},{"date":"2026-07-06","close":68205},{"date":"2026-07-07","close":63395},{"date":"2026-07-08","close":59795},{"date":"2026-07-09","close":62210},{"date":"2026-07-10","close":64450},{"date":"2026-07-13","close":57445},{"date":"2026-07-14","close":58525},{"date":"2026-07-15","close":66500},{"date":"2026-07-16","close":59805},{"date":"2026-07-20","close":56320},{"date":"2026-07-21","close":58180},{"date":"2026-07-22","close":57665},{"date":"2026-07-23","close":59505},{"date":"2026-07-24","close":54975},{"date":"2026-07-27","close":56105},{"date":"2026-07-28","close":48480},{"date":"2026-07-29","close":44570},{"date":"2026-07-30","close":43015},{"date":"2026-07-31","close":55915},{"date":"2026-08-03","close":51470},{"date":"2026-08-04","close":52255},{"date":"2026-08-05","close":54300},{"date":"2026-08-06","close":50810},{"date":"2026-08-07","close":49650},{"date":"2026-08-10","close":51230},{"date":"2026-08-11","close":52575},{"date":"2026-08-12","close":54820},{"date":"2026-08-13","close":57225},{"date":"2026-08-14","close":58430},{"date":"2026-08-18","close":58300},{"date":"2026-08-19","close":54830},{"date":"2026-08-20","close":58500},{"date":"2026-08-21","close":57775},{"date":"2026-08-24","close":55555},{"date":"2026-08-25","close":56795},{"date":"2026-08-26","close":57085},{"date":"2026-08-27","close":58100},{"date":"2026-08-28","close":56995},{"date":"2026-08-31","close":57090},{"date":"2026-09-01","close":56745},{"date":"2026-09-02","close":55345},{"date":"2026-09-03","close":54705},{"date":"2026-09-04","close":57000}],"flows":[{"date":"2026-05-27","close":78050,"changePct":1.48,"foreignNet":12,"institutionNet":-20,"personalNet":9,"programNet":0},{"date":"2026-05-26","close":76915,"changePct":4.87,"foreignNet":23,"institutionNet":-17,"personalNet":-2,"programNet":0},{"date":"2026-05-22","close":73345,"changePct":0.05,"foreignNet":-1,"institutionNet":14,"personalNet":-14,"programNet":0},{"date":"2026-05-21","close":73310,"changePct":11.08,"foreignNet":9,"institutionNet":7,"personalNet":-17,"programNet":0},{"date":"2026-05-20","close":66000,"changePct":0.37,"foreignNet":5,"institutionNet":1,"personalNet":-6,"programNet":0},{"date":"2026-05-19","close":65755,"changePct":-4.7,"foreignNet":21,"institutionNet":-6,"personalNet":-15,"programNet":0},{"date":"2026-05-18","close":69000,"changePct":-0.48,"foreignNet":-59,"institutionNet":122,"personalNet":-62,"programNet":0},{"date":"2026-05-15","close":69335,"changePct":-7.13,"foreignNet":42,"institutionNet":-122,"personalNet":80,"programNet":0},{"date":"2026-05-14","close":74660,"changePct":1.12,"foreignNet":15,"institutionNet":-57,"personalNet":42,"programNet":0},{"date":"2026-05-13","close":73835,"changePct":5.3,"foreignNet":-29,"institutionNet":-32,"personalNet":61,"programNet":0},{"date":"2026-05-12","close":70120,"changePct":-3.08,"foreignNet":36,"institutionNet":-56,"personalNet":21,"programNet":0},{"date":"2026-05-11","close":72345,"changePct":5.92,"foreignNet":-33,"institutionNet":-89,"personalNet":117,"programNet":0},{"date":"2026-05-08","close":68300,"changePct":0.44,"foreignNet":22,"institutionNet":-93,"personalNet":71,"programNet":0},{"date":"2026-05-07","close":68000,"changePct":1.15,"foreignNet":-44,"institutionNet":-55,"personalNet":98,"programNet":0},{"date":"2026-05-06","close":67225,"changePct":8.43,"foreignNet":-31,"institutionNet":-42,"personalNet":74,"programNet":0},{"date":"2026-05-04","close":62000,"changePct":5.8,"foreignNet":27,"institutionNet":-20,"personalNet":-7,"programNet":0},{"date":"2026-04-30","close":58600,"changePct":-0.14,"foreignNet":5,"institutionNet":-23,"personalNet":18,"programNet":0},{"date":"2026-04-29","close":58680,"changePct":-0.38,"foreignNet":-19,"institutionNet":-25,"personalNet":44,"programNet":0},{"date":"2026-04-28","close":58905,"changePct":-0.62,"foreignNet":-31,"institutionNet":-25,"personalNet":50,"programNet":0},{"date":"2026-04-27","close":59274,"changePct":7.6,"foreignNet":3,"institutionNet":-80,"personalNet":77,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":2,"institution":0},"longTerm":{"from":"2026-03-03","to":"2026-05-27","monthly":[{"month":"2026-03","foreignNet":44,"institutionNet":-457,"personalNet":409,"close":40028,"cumForeign":44,"cumInstitution":-457},{"month":"2026-04","foreignNet":-30,"institutionNet":-225,"personalNet":280,"close":58600,"cumForeign":14,"cumInstitution":-682},{"month":"2026-05","foreignNet":14,"institutionNet":-465,"personalNet":451,"close":78050,"cumForeign":28,"cumInstitution":-1147}],"yearly":[{"year":2026,"foreignNet":28,"institutionNet":-1147,"personalNet":1139,"days":59}],"cum1y":{"foreignNet":28,"institutionNet":-1147,"personalNet":1139,"priceChangePct":73.2},"cum3y":{"foreignNet":28,"institutionNet":-1147,"personalNet":1139,"priceChangePct":73.2},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:14:16.644Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/469150","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}