{"header":{"stockId":82595,"ticker":"295040","name":"SOL 200TR","market":"KOSPI","sector":"기타","date":"2026-05-26","close":47415,"change":1205,"changePct":2.61,"turnover":142,"volume":297897,"marketCap":9622,"listedShares":24750000,"high52":57030,"low52":20075,"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":1,"institutionNet20":-16,"shortRatio":null,"loanAmount":null,"turnover20Avg":84},"prices":[{"date":"2025-11-14","close":21090},{"date":"2025-11-17","close":21495},{"date":"2025-11-18","close":20785},{"date":"2025-11-19","close":20630},{"date":"2025-11-20","close":21065},{"date":"2025-11-21","close":20190},{"date":"2025-11-24","close":20220},{"date":"2025-11-25","close":20340},{"date":"2025-11-26","close":20885},{"date":"2025-11-27","close":21035},{"date":"2025-11-28","close":20740},{"date":"2025-12-01","close":20705},{"date":"2025-12-02","close":21100},{"date":"2025-12-03","close":21335},{"date":"2025-12-04","close":21280},{"date":"2025-12-05","close":21685},{"date":"2025-12-08","close":21970},{"date":"2025-12-09","close":21860},{"date":"2025-12-10","close":21850},{"date":"2025-12-11","close":21665},{"date":"2025-12-12","close":21970},{"date":"2025-12-15","close":21465},{"date":"2025-12-16","close":20975},{"date":"2025-12-17","close":21400},{"date":"2025-12-18","close":21180},{"date":"2025-12-19","close":21285},{"date":"2025-12-22","close":21755},{"date":"2025-12-23","close":21815},{"date":"2025-12-24","close":21825},{"date":"2025-12-26","close":22025},{"date":"2025-12-29","close":22590},{"date":"2025-12-30","close":22710},{"date":"2026-01-02","close":23340},{"date":"2026-01-05","close":24235},{"date":"2026-01-06","close":24645},{"date":"2026-01-07","close":24850},{"date":"2026-01-08","close":24775},{"date":"2026-01-09","close":25010},{"date":"2026-01-12","close":25180},{"date":"2026-01-13","close":25500},{"date":"2026-01-14","close":25645},{"date":"2026-01-15","close":26090},{"date":"2026-01-16","close":26360},{"date":"2026-01-19","close":26770},{"date":"2026-01-20","close":26520},{"date":"2026-01-21","close":26735},{"date":"2026-01-22","close":27035},{"date":"2026-01-23","close":27210},{"date":"2026-01-26","close":26935},{"date":"2026-01-27","close":27870},{"date":"2026-01-28","close":28395},{"date":"2026-01-29","close":28715},{"date":"2026-01-30","close":28825},{"date":"2026-02-02","close":27135},{"date":"2026-02-03","close":29225},{"date":"2026-02-04","close":29635},{"date":"2026-02-05","close":28395},{"date":"2026-02-06","close":28055},{"date":"2026-02-09","close":29220},{"date":"2026-02-10","close":29250},{"date":"2026-02-11","close":29475},{"date":"2026-02-12","close":30580},{"date":"2026-02-13","close":30580},{"date":"2026-02-19","close":31470},{"date":"2026-02-20","close":32185},{"date":"2026-02-23","close":32440},{"date":"2026-02-24","close":33270},{"date":"2026-02-25","close":33925},{"date":"2026-02-26","close":35475},{"date":"2026-02-27","close":35115},{"date":"2026-03-03","close":32335},{"date":"2026-03-04","close":28300},{"date":"2026-03-05","close":31170},{"date":"2026-03-06","close":31145},{"date":"2026-03-09","close":29205},{"date":"2026-03-10","close":30995},{"date":"2026-03-11","close":31285},{"date":"2026-03-12","close":30970},{"date":"2026-03-13","close":30505},{"date":"2026-03-16","close":30985},{"date":"2026-03-17","close":31625},{"date":"2026-03-18","close":33340},{"date":"2026-03-19","close":32435},{"date":"2026-03-20","close":32340},{"date":"2026-03-23","close":30240},{"date":"2026-03-24","close":31185},{"date":"2026-03-25","close":31610},{"date":"2026-03-26","close":30465},{"date":"2026-03-27","close":30330},{"date":"2026-03-30","close":29410},{"date":"2026-03-31","close":28125},{"date":"2026-04-01","close":30700},{"date":"2026-04-02","close":29330},{"date":"2026-04-03","close":30100},{"date":"2026-04-06","close":30605},{"date":"2026-04-07","close":30925},{"date":"2026-04-08","close":33240},{"date":"2026-04-09","close":32610},{"date":"2026-04-10","close":33090},{"date":"2026-04-13","close":32800},{"date":"2026-04-14","close":33760},{"date":"2026-04-15","close":34550},{"date":"2026-04-16","close":35310},{"date":"2026-04-17","close":35075},{"date":"2026-04-20","close":35235},{"date":"2026-04-21","close":36150},{"date":"2026-04-22","close":36275},{"date":"2026-04-23","close":36770},{"date":"2026-04-24","close":36540},{"date":"2026-04-27","close":37390},{"date":"2026-04-28","close":37570},{"date":"2026-04-29","close":37830},{"date":"2026-04-30","close":37480},{"date":"2026-05-04","close":39440},{"date":"2026-05-06","close":42405},{"date":"2026-05-07","close":43115},{"date":"2026-05-08","close":43325},{"date":"2026-05-11","close":45585},{"date":"2026-05-12","close":44555},{"date":"2026-05-13","close":45930},{"date":"2026-05-14","close":46735},{"date":"2026-05-15","close":43715},{"date":"2026-05-18","close":44125},{"date":"2026-05-19","close":42715},{"date":"2026-05-20","close":42375},{"date":"2026-05-21","close":46060},{"date":"2026-05-22","close":46210},{"date":"2026-05-26","close":47415},{"date":"2026-05-27","close":48825},{"date":"2026-05-28","close":48580},{"date":"2026-05-29","close":50580},{"date":"2026-06-01","close":52995},{"date":"2026-06-02","close":53000},{"date":"2026-06-04","close":51905},{"date":"2026-06-05","close":49015},{"date":"2026-06-08","close":44735},{"date":"2026-06-09","close":48750},{"date":"2026-06-10","close":46335},{"date":"2026-06-11","close":46450},{"date":"2026-06-12","close":48405},{"date":"2026-06-15","close":51115},{"date":"2026-06-16","close":52200},{"date":"2026-06-17","close":53310},{"date":"2026-06-18","close":55060},{"date":"2026-06-19","close":54920},{"date":"2026-06-22","close":55515},{"date":"2026-06-23","close":49970},{"date":"2026-06-24","close":51700},{"date":"2026-06-25","close":54535},{"date":"2026-06-26","close":51470},{"date":"2026-06-29","close":51170},{"date":"2026-06-30","close":51810},{"date":"2026-07-01","close":50380},{"date":"2026-07-02","close":46260},{"date":"2026-07-03","close":48950},{"date":"2026-07-06","close":48685},{"date":"2026-07-07","close":46390},{"date":"2026-07-08","close":43785},{"date":"2026-07-09","close":44010},{"date":"2026-07-10","close":45260},{"date":"2026-07-13","close":40705},{"date":"2026-07-14","close":41090},{"date":"2026-07-15","close":43735},{"date":"2026-07-16","close":40710},{"date":"2026-07-20","close":38900},{"date":"2026-07-21","close":40460},{"date":"2026-07-22","close":40605},{"date":"2026-07-23","close":42355},{"date":"2026-07-24","close":39820},{"date":"2026-07-27","close":40310},{"date":"2026-07-28","close":35750},{"date":"2026-07-29","close":33615},{"date":"2026-07-30","close":32905},{"date":"2026-07-31","close":40240},{"date":"2026-08-03","close":37215},{"date":"2026-08-04","close":37645},{"date":"2026-08-05","close":39105},{"date":"2026-08-06","close":37130},{"date":"2026-08-07","close":36810},{"date":"2026-08-10","close":36825},{"date":"2026-08-11","close":37195},{"date":"2026-08-12","close":38725},{"date":"2026-08-13","close":40220},{"date":"2026-08-14","close":41280},{"date":"2026-08-18","close":40720},{"date":"2026-08-19","close":38195},{"date":"2026-08-20","close":40570},{"date":"2026-08-21","close":41235},{"date":"2026-08-24","close":39750},{"date":"2026-08-25","close":40020},{"date":"2026-08-26","close":40365},{"date":"2026-08-27","close":40965},{"date":"2026-08-28","close":40205},{"date":"2026-08-31","close":40365},{"date":"2026-09-01","close":40475},{"date":"2026-09-02","close":38825},{"date":"2026-09-03","close":38880},{"date":"2026-09-04","close":39635}],"flows":[{"date":"2026-05-26","close":47415,"changePct":2.61,"foreignNet":1,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-22","close":46210,"changePct":0.33,"foreignNet":1,"institutionNet":-3,"personalNet":3,"programNet":0},{"date":"2026-05-21","close":46060,"changePct":8.7,"foreignNet":-1,"institutionNet":2,"personalNet":-1,"programNet":0},{"date":"2026-05-20","close":42375,"changePct":-0.8,"foreignNet":0,"institutionNet":1,"personalNet":-1,"programNet":0},{"date":"2026-05-19","close":42715,"changePct":-3.2,"foreignNet":1,"institutionNet":-2,"personalNet":1,"programNet":0},{"date":"2026-05-18","close":44125,"changePct":0.94,"foreignNet":-1,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-15","close":43715,"changePct":-6.46,"foreignNet":-1,"institutionNet":-1,"personalNet":2,"programNet":0},{"date":"2026-05-14","close":46735,"changePct":1.75,"foreignNet":1,"institutionNet":-8,"personalNet":6,"programNet":0},{"date":"2026-05-13","close":45930,"changePct":3.09,"foreignNet":0,"institutionNet":3,"personalNet":-3,"programNet":0},{"date":"2026-05-12","close":44555,"changePct":-2.26,"foreignNet":0,"institutionNet":-4,"personalNet":4,"programNet":0},{"date":"2026-05-11","close":45585,"changePct":5.22,"foreignNet":-1,"institutionNet":0,"personalNet":2,"programNet":0},{"date":"2026-05-08","close":43325,"changePct":0.49,"foreignNet":1,"institutionNet":-1,"personalNet":0,"programNet":0},{"date":"2026-05-07","close":43115,"changePct":1.67,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-06","close":42405,"changePct":7.52,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-04","close":39440,"changePct":5.23,"foreignNet":-1,"institutionNet":2,"personalNet":0,"programNet":0},{"date":"2026-04-30","close":37480,"changePct":-0.93,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-04-29","close":37830,"changePct":0.69,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-04-28","close":37570,"changePct":0.48,"foreignNet":0,"institutionNet":-2,"personalNet":2,"programNet":0},{"date":"2026-04-27","close":37390,"changePct":2.33,"foreignNet":0,"institutionNet":-1,"personalNet":1,"programNet":0},{"date":"2026-04-24","close":36540,"changePct":-0.63,"foreignNet":1,"institutionNet":-2,"personalNet":1,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":2,"institution":0},"longTerm":{"from":"2026-03-03","to":"2026-05-26","monthly":[{"month":"2026-03","foreignNet":0,"institutionNet":-3,"personalNet":2,"close":28125,"cumForeign":0,"cumInstitution":-3},{"month":"2026-04","foreignNet":1,"institutionNet":-4,"personalNet":4,"close":37480,"cumForeign":1,"cumInstitution":-7},{"month":"2026-05","foreignNet":0,"institutionNet":-12,"personalNet":12,"close":47415,"cumForeign":1,"cumInstitution":-19}],"yearly":[{"year":2026,"foreignNet":1,"institutionNet":-19,"personalNet":18,"days":58}],"cum1y":{"foreignNet":1,"institutionNet":-19,"personalNet":18,"priceChangePct":46.6},"cum3y":{"foreignNet":1,"institutionNet":-19,"personalNet":18,"priceChangePct":46.6},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:14:43.004Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/295040","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}