{"header":{"stockId":49049,"ticker":"477470","name":"미래에셋비전스팩5호","market":"KOSDAQ","sector":"창업투자","date":"2026-09-04","close":2080,"change":-5,"changePct":-0.24,"turnover":0,"volume":246,"marketCap":114,"listedShares":5480000,"high52":2190,"low52":2040,"membership":{"kospi200":false,"kospi100":false,"kospi50":false,"krx300":false,"kosdaq150":false,"sizeClass":"소형"}},"stats":{"per":null,"pbr":1.09,"epsTtm":null,"bps":1904,"roe":0,"debtRatio":15.12,"foreignNet20":0,"institutionNet20":0,"shortRatio":0.01,"loanAmount":null,"turnover20Avg":0},"prices":[{"date":"2025-09-05","close":2075},{"date":"2025-09-08","close":2070},{"date":"2025-09-09","close":2075},{"date":"2025-09-10","close":2060},{"date":"2025-09-11","close":2070},{"date":"2025-09-12","close":2085},{"date":"2025-09-15","close":2085},{"date":"2025-09-16","close":2085},{"date":"2025-09-17","close":2080},{"date":"2025-09-18","close":2075},{"date":"2025-09-19","close":2080},{"date":"2025-09-22","close":2075},{"date":"2025-09-23","close":2075},{"date":"2025-09-24","close":2070},{"date":"2025-09-25","close":2070},{"date":"2025-09-26","close":2085},{"date":"2025-09-29","close":2095},{"date":"2025-09-30","close":2090},{"date":"2025-10-01","close":2090},{"date":"2025-10-02","close":2092},{"date":"2025-10-10","close":2085},{"date":"2025-10-13","close":2080},{"date":"2025-10-14","close":2075},{"date":"2025-10-15","close":2085},{"date":"2025-10-16","close":2090},{"date":"2025-10-17","close":2090},{"date":"2025-10-20","close":2085},{"date":"2025-10-21","close":2090},{"date":"2025-10-22","close":2090},{"date":"2025-10-23","close":2090},{"date":"2025-10-24","close":2100},{"date":"2025-10-27","close":2100},{"date":"2025-10-28","close":2100},{"date":"2025-10-29","close":2105},{"date":"2025-10-30","close":2105},{"date":"2025-10-31","close":2115},{"date":"2025-11-03","close":2100},{"date":"2025-11-04","close":2105},{"date":"2025-11-05","close":2105},{"date":"2025-11-06","close":2115},{"date":"2025-11-07","close":2110},{"date":"2025-11-10","close":2115},{"date":"2025-11-11","close":2115},{"date":"2025-11-12","close":2115},{"date":"2025-11-13","close":2105},{"date":"2025-11-14","close":2115},{"date":"2025-11-17","close":2090},{"date":"2025-11-18","close":2090},{"date":"2025-11-19","close":2100},{"date":"2025-11-20","close":2095},{"date":"2025-11-21","close":2110},{"date":"2025-11-24","close":2095},{"date":"2025-11-25","close":2095},{"date":"2025-11-26","close":2100},{"date":"2025-11-27","close":2120},{"date":"2025-11-28","close":2120},{"date":"2025-12-01","close":2130},{"date":"2025-12-02","close":2125},{"date":"2025-12-03","close":2125},{"date":"2025-12-04","close":2125},{"date":"2025-12-05","close":2120},{"date":"2025-12-08","close":2150},{"date":"2025-12-09","close":2150},{"date":"2025-12-10","close":2110},{"date":"2025-12-11","close":2105},{"date":"2025-12-12","close":2100},{"date":"2025-12-15","close":2095},{"date":"2025-12-16","close":2110},{"date":"2025-12-17","close":2115},{"date":"2025-12-18","close":2105},{"date":"2025-12-19","close":2120},{"date":"2025-12-22","close":2120},{"date":"2025-12-23","close":2120},{"date":"2025-12-24","close":2105},{"date":"2025-12-26","close":2120},{"date":"2025-12-29","close":2130},{"date":"2025-12-30","close":2130},{"date":"2026-01-02","close":2135},{"date":"2026-01-05","close":2140},{"date":"2026-01-06","close":2120},{"date":"2026-01-07","close":2135},{"date":"2026-01-08","close":2130},{"date":"2026-01-09","close":2135},{"date":"2026-01-12","close":2135},{"date":"2026-01-13","close":2135},{"date":"2026-01-14","close":2135},{"date":"2026-01-15","close":2135},{"date":"2026-01-16","close":2130},{"date":"2026-01-19","close":2130},{"date":"2026-01-20","close":2120},{"date":"2026-01-21","close":2120},{"date":"2026-01-22","close":2122},{"date":"2026-01-23","close":2125},{"date":"2026-01-26","close":2125},{"date":"2026-01-27","close":2110},{"date":"2026-01-28","close":2115},{"date":"2026-01-29","close":2125},{"date":"2026-01-30","close":2130},{"date":"2026-02-02","close":2135},{"date":"2026-02-03","close":2127},{"date":"2026-02-04","close":2125},{"date":"2026-02-05","close":2125},{"date":"2026-02-06","close":2110},{"date":"2026-02-09","close":2110},{"date":"2026-02-10","close":2130},{"date":"2026-02-11","close":2125},{"date":"2026-02-12","close":2145},{"date":"2026-02-13","close":2120},{"date":"2026-02-19","close":2130},{"date":"2026-02-20","close":2135},{"date":"2026-02-23","close":2125},{"date":"2026-02-24","close":2135},{"date":"2026-02-25","close":2120},{"date":"2026-02-26","close":2125},{"date":"2026-02-27","close":2140},{"date":"2026-03-03","close":2140},{"date":"2026-03-04","close":2125},{"date":"2026-03-05","close":2135},{"date":"2026-03-06","close":2125},{"date":"2026-03-09","close":2085},{"date":"2026-03-10","close":2130},{"date":"2026-03-11","close":2120},{"date":"2026-03-12","close":2120},{"date":"2026-03-13","close":2110},{"date":"2026-03-16","close":2130},{"date":"2026-03-17","close":2125},{"date":"2026-03-18","close":2090},{"date":"2026-03-19","close":2100},{"date":"2026-03-20","close":2095},{"date":"2026-03-23","close":2095},{"date":"2026-03-24","close":2090},{"date":"2026-03-25","close":2115},{"date":"2026-03-26","close":2115},{"date":"2026-03-27","close":2095},{"date":"2026-03-30","close":2100},{"date":"2026-03-31","close":2100},{"date":"2026-04-01","close":2125},{"date":"2026-04-02","close":2095},{"date":"2026-04-03","close":2095},{"date":"2026-04-06","close":2110},{"date":"2026-04-07","close":2115},{"date":"2026-04-08","close":2110},{"date":"2026-04-09","close":2100},{"date":"2026-04-10","close":2110},{"date":"2026-04-13","close":2115},{"date":"2026-04-14","close":2100},{"date":"2026-04-15","close":2105},{"date":"2026-04-16","close":2110},{"date":"2026-04-17","close":2095},{"date":"2026-04-20","close":2105},{"date":"2026-04-21","close":2100},{"date":"2026-04-22","close":2095},{"date":"2026-04-23","close":2095},{"date":"2026-04-24","close":2095},{"date":"2026-04-27","close":2075},{"date":"2026-04-28","close":2075},{"date":"2026-04-29","close":2105},{"date":"2026-04-30","close":2115},{"date":"2026-05-04","close":2110},{"date":"2026-05-06","close":2100},{"date":"2026-05-07","close":2105},{"date":"2026-05-08","close":2090},{"date":"2026-05-11","close":2080},{"date":"2026-05-12","close":2075},{"date":"2026-05-13","close":2075},{"date":"2026-05-14","close":2075},{"date":"2026-05-15","close":2080},{"date":"2026-05-18","close":2065},{"date":"2026-05-19","close":2070},{"date":"2026-05-20","close":2075},{"date":"2026-05-21","close":2070},{"date":"2026-05-22","close":2075},{"date":"2026-05-26","close":2075},{"date":"2026-05-27","close":2075},{"date":"2026-05-28","close":2070},{"date":"2026-05-29","close":2065},{"date":"2026-06-01","close":2060},{"date":"2026-06-02","close":2060},{"date":"2026-06-04","close":2065},{"date":"2026-06-05","close":2055},{"date":"2026-06-08","close":2050},{"date":"2026-06-09","close":2060},{"date":"2026-06-10","close":2055},{"date":"2026-06-11","close":2055},{"date":"2026-06-12","close":2060},{"date":"2026-06-15","close":2080},{"date":"2026-06-16","close":2110},{"date":"2026-06-17","close":2105},{"date":"2026-06-18","close":2085},{"date":"2026-06-19","close":2075},{"date":"2026-06-22","close":2090},{"date":"2026-06-23","close":2100},{"date":"2026-06-24","close":2090},{"date":"2026-06-25","close":2075},{"date":"2026-06-26","close":2080},{"date":"2026-06-29","close":2105},{"date":"2026-06-30","close":2110},{"date":"2026-07-01","close":2105},{"date":"2026-07-02","close":2100},{"date":"2026-07-03","close":2090},{"date":"2026-07-06","close":2090},{"date":"2026-07-07","close":2095},{"date":"2026-07-08","close":2080},{"date":"2026-07-09","close":2090},{"date":"2026-07-10","close":2090},{"date":"2026-07-13","close":2090},{"date":"2026-07-14","close":2090},{"date":"2026-07-15","close":2085},{"date":"2026-07-16","close":2090},{"date":"2026-07-20","close":2085},{"date":"2026-07-21","close":2085},{"date":"2026-07-22","close":2080},{"date":"2026-07-23","close":2080},{"date":"2026-07-24","close":2080},{"date":"2026-07-27","close":2070},{"date":"2026-07-28","close":2070},{"date":"2026-07-29","close":2070},{"date":"2026-07-30","close":2070},{"date":"2026-07-31","close":2055},{"date":"2026-08-03","close":2050},{"date":"2026-08-04","close":2055},{"date":"2026-08-05","close":2060},{"date":"2026-08-06","close":2085},{"date":"2026-08-07","close":2070},{"date":"2026-08-10","close":2080},{"date":"2026-08-11","close":2065},{"date":"2026-08-12","close":2060},{"date":"2026-08-13","close":2065},{"date":"2026-08-14","close":2065},{"date":"2026-08-18","close":2065},{"date":"2026-08-19","close":2060},{"date":"2026-08-20","close":2060},{"date":"2026-08-21","close":2060},{"date":"2026-08-24","close":2070},{"date":"2026-08-25","close":2070},{"date":"2026-08-26","close":2075},{"date":"2026-08-27","close":2070},{"date":"2026-08-28","close":2080},{"date":"2026-08-31","close":2095},{"date":"2026-09-01","close":2095},{"date":"2026-09-02","close":2085},{"date":"2026-09-03","close":2085},{"date":"2026-09-04","close":2080}],"flows":[{"date":"2026-09-04","close":2080,"changePct":-0.24,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-09-03","close":2085,"changePct":0,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-09-02","close":2085,"changePct":-0.48,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-09-01","close":2095,"changePct":0,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-08-31","close":2095,"changePct":0.72,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-08-28","close":2080,"changePct":0.48,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-08-27","close":2070,"changePct":-0.24,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-08-26","close":2075,"changePct":0.24,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-08-25","close":2070,"changePct":0,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-08-24","close":2070,"changePct":0.49,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-08-21","close":2060,"changePct":0,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-08-20","close":2060,"changePct":0,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-08-19","close":2060,"changePct":-0.24,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-08-18","close":2065,"changePct":0,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-08-14","close":2065,"changePct":0,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-08-13","close":2065,"changePct":0.24,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-08-12","close":2060,"changePct":-0.24,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-08-11","close":2065,"changePct":-0.72,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-08-10","close":2080,"changePct":0.48,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-08-07","close":2070,"changePct":-0.72,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0}],"shortSale":[{"date":"2026-05-19","ratio":0,"value":0},{"date":"2026-05-28","ratio":0.06,"value":0},{"date":"2026-06-11","ratio":0.08,"value":0},{"date":"2026-06-15","ratio":0.05,"value":0},{"date":"2026-06-16","ratio":0.04,"value":0},{"date":"2026-06-19","ratio":0.01,"value":0},{"date":"2026-06-24","ratio":0.15,"value":0},{"date":"2026-06-26","ratio":0.03,"value":0},{"date":"2026-06-29","ratio":0.07,"value":0},{"date":"2026-06-30","ratio":0.01,"value":0}],"loan":[],"financials":[{"year":2024,"quarter":4,"date":"2024-12-01","revenue":0,"operatingProfit":0,"netIncome":1,"eps":28,"bps":1904,"roe":0,"debtRatio":15.12,"opMargin":null}],"streak":{"foreign":0,"institution":0},"longTerm":{"from":"2023-09-05","to":"2026-09-04","monthly":[{"month":"2023-09","foreignNet":0,"institutionNet":0,"personalNet":0,"close":0,"cumForeign":0,"cumInstitution":0},{"month":"2023-10","foreignNet":0,"institutionNet":0,"personalNet":0,"close":0,"cumForeign":0,"cumInstitution":0},{"month":"2023-11","foreignNet":0,"institutionNet":0,"personalNet":0,"close":0,"cumForeign":0,"cumInstitution":0},{"month":"2023-12","foreignNet":0,"institutionNet":0,"personalNet":0,"close":0,"cumForeign":0,"cumInstitution":0},{"month":"2024-01","foreignNet":0,"institutionNet":0,"personalNet":0,"close":0,"cumForeign":0,"cumInstitution":0},{"month":"2024-02","foreignNet":0,"institutionNet":0,"personalNet":0,"close":0,"cumForeign":0,"cumInstitution":0},{"month":"2024-03","foreignNet":0,"institutionNet":0,"personalNet":0,"close":0,"cumForeign":0,"cumInstitution":0},{"month":"2024-04","foreignNet":0,"institutionNet":0,"personalNet":0,"close":0,"cumForeign":0,"cumInstitution":0},{"month":"2024-05","foreignNet":0,"institutionNet":0,"personalNet":0,"close":0,"cumForeign":0,"cumInstitution":0},{"month":"2024-06","foreignNet":-13,"institutionNet":-81,"personalNet":97,"close":2030,"cumForeign":-13,"cumInstitution":-81},{"month":"2024-08","foreignNet":0,"institutionNet":3,"personalNet":-3,"close":2090,"cumForeign":-13,"cumInstitution":-78},{"month":"2024-09","foreignNet":0,"institutionNet":3,"personalNet":-3,"close":2085,"cumForeign":-13,"cumInstitution":-76},{"month":"2024-10","foreignNet":0,"institutionNet":2,"personalNet":-2,"close":2055,"cumForeign":-13,"cumInstitution":-74},{"month":"2024-11","foreignNet":0,"institutionNet":3,"personalNet":-2,"close":2040,"cumForeign":-13,"cumInstitution":-70},{"month":"2024-12","foreignNet":0,"institutionNet":2,"personalNet":-2,"close":2015,"cumForeign":-13,"cumInstitution":-69},{"month":"2025-01","foreignNet":0,"institutionNet":0,"personalNet":0,"close":2000,"cumForeign":-13,"cumInstitution":-69},{"month":"2025-02","foreignNet":0,"institutionNet":0,"personalNet":0,"close":2045,"cumForeign":-13,"cumInstitution":-69},{"month":"2025-03","foreignNet":0,"institutionNet":0,"personalNet":0,"close":2030,"cumForeign":-13,"cumInstitution":-70},{"month":"2025-04","foreignNet":0,"institutionNet":0,"personalNet":0,"close":2050,"cumForeign":-13,"cumInstitution":-69},{"month":"2025-05","foreignNet":0,"institutionNet":0,"personalNet":0,"close":2135,"cumForeign":-14,"cumInstitution":-70},{"month":"2025-06","foreignNet":0,"institutionNet":-1,"personalNet":1,"close":2105,"cumForeign":-14,"cumInstitution":-71},{"month":"2025-07","foreignNet":0,"institutionNet":0,"personalNet":1,"close":2090,"cumForeign":-13,"cumInstitution":-71},{"month":"2025-08","foreignNet":0,"institutionNet":0,"personalNet":0,"close":2075,"cumForeign":-14,"cumInstitution":-71},{"month":"2025-09","foreignNet":0,"institutionNet":1,"personalNet":-1,"close":2090,"cumForeign":-13,"cumInstitution":-71},{"month":"2025-10","foreignNet":0,"institutionNet":1,"personalNet":-1,"close":2115,"cumForeign":-13,"cumInstitution":-70},{"month":"2025-11","foreignNet":0,"institutionNet":0,"personalNet":0,"close":2120,"cumForeign":-13,"cumInstitution":-70},{"month":"2025-12","foreignNet":0,"institutionNet":-1,"personalNet":1,"close":2130,"cumForeign":-13,"cumInstitution":-70},{"month":"2026-01","foreignNet":0,"institutionNet":0,"personalNet":0,"close":2130,"cumForeign":-13,"cumInstitution":-70},{"month":"2026-02","foreignNet":0,"institutionNet":0,"personalNet":0,"close":2140,"cumForeign":-13,"cumInstitution":-70},{"month":"2026-03","foreignNet":0,"institutionNet":0,"personalNet":1,"close":2100,"cumForeign":-13,"cumInstitution":-71},{"month":"2026-04","foreignNet":0,"institutionNet":2,"personalNet":-2,"close":2115,"cumForeign":-13,"cumInstitution":-69},{"month":"2026-05","foreignNet":0,"institutionNet":1,"personalNet":-1,"close":2065,"cumForeign":-13,"cumInstitution":-68},{"month":"2026-06","foreignNet":0,"institutionNet":1,"personalNet":-1,"close":2110,"cumForeign":-13,"cumInstitution":-67},{"month":"2026-07","foreignNet":0,"institutionNet":-1,"personalNet":1,"close":2055,"cumForeign":-13,"cumInstitution":-67},{"month":"2026-08","foreignNet":0,"institutionNet":-1,"personalNet":1,"close":2095,"cumForeign":-14,"cumInstitution":-68},{"month":"2026-09","foreignNet":0,"institutionNet":0,"personalNet":0,"close":2080,"cumForeign":-14,"cumInstitution":-68}],"yearly":[{"year":2026,"foreignNet":0,"institutionNet":2,"personalNet":-2,"days":166},{"year":2025,"foreignNet":0,"institutionNet":-2,"personalNet":2,"days":242},{"year":2024,"foreignNet":-13,"institutionNet":-69,"personalNet":86,"days":214},{"year":2023,"foreignNet":0,"institutionNet":0,"personalNet":0,"days":242},{"year":2022,"foreignNet":0,"institutionNet":0,"personalNet":0,"days":246},{"year":2021,"foreignNet":0,"institutionNet":0,"personalNet":0,"days":248},{"year":2020,"foreignNet":0,"institutionNet":0,"personalNet":0,"days":248},{"year":2019,"foreignNet":0,"institutionNet":0,"personalNet":0,"days":246},{"year":2018,"foreignNet":0,"institutionNet":0,"personalNet":0,"days":244},{"year":2017,"foreignNet":0,"institutionNet":0,"personalNet":0,"days":243}],"cum1y":{"foreignNet":0,"institutionNet":3,"personalNet":-3,"priceChangePct":0.2},"cum3y":{"foreignNet":-14,"institutionNet":-68,"personalNet":86,"priceChangePct":null},"shortMonthly":[{"month":"2026-05","avgRatio":0.03,"maxRatio":0.06,"loanAmount":null},{"month":"2026-06","avgRatio":0.06,"maxRatio":0.15,"loanAmount":null}],"shortAvg1y":0.05,"shortMax1y":{"date":"2026-06-24","ratio":0.15}},"generatedAt":"2026-09-06T14:58:55.944Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/477470","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}