{"header":{"stockId":82835,"ticker":"436140","name":"SOL 종합채권(AA-이상)액티브","market":"KOSPI","sector":"기타","date":"2026-05-27","close":107255,"change":50,"changePct":0.05,"turnover":3,"volume":3051,"marketCap":12462,"listedShares":11748000,"high52":112700,"low52":105170,"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":0,"institutionNet20":0,"shortRatio":null,"loanAmount":null,"turnover20Avg":34},"prices":[{"date":"2025-11-14","close":110289},{"date":"2025-11-17","close":110314},{"date":"2025-11-18","close":110505},{"date":"2025-11-19","close":110480},{"date":"2025-11-20","close":110255},{"date":"2025-11-21","close":110490},{"date":"2025-11-24","close":110500},{"date":"2025-11-25","close":110651},{"date":"2025-11-26","close":110783},{"date":"2025-11-27","close":110255},{"date":"2025-11-28","close":110309},{"date":"2025-12-01","close":110118},{"date":"2025-12-02","close":110118},{"date":"2025-12-03","close":109951},{"date":"2025-12-04","close":110035},{"date":"2025-12-05","close":110274},{"date":"2025-12-08","close":110304},{"date":"2025-12-09","close":110054},{"date":"2025-12-10","close":109951},{"date":"2025-12-11","close":110044},{"date":"2025-12-12","close":110120},{"date":"2025-12-15","close":110460},{"date":"2025-12-16","close":110650},{"date":"2025-12-17","close":110525},{"date":"2025-12-18","close":110545},{"date":"2025-12-19","close":110370},{"date":"2025-12-22","close":110350},{"date":"2025-12-23","close":110360},{"date":"2025-12-24","close":110550},{"date":"2025-12-26","close":110380},{"date":"2025-12-29","close":110625},{"date":"2025-12-30","close":112700},{"date":"2026-01-02","close":110535},{"date":"2026-01-05","close":110345},{"date":"2026-01-06","close":110545},{"date":"2026-01-07","close":110810},{"date":"2026-01-08","close":110835},{"date":"2026-01-09","close":110620},{"date":"2026-01-12","close":110685},{"date":"2026-01-13","close":110520},{"date":"2026-01-14","close":110510},{"date":"2026-01-15","close":110075},{"date":"2026-01-16","close":110160},{"date":"2026-01-19","close":109910},{"date":"2026-01-20","close":109220},{"date":"2026-01-21","close":109395},{"date":"2026-01-22","close":109680},{"date":"2026-01-23","close":109410},{"date":"2026-01-26","close":109515},{"date":"2026-01-27","close":109615},{"date":"2026-01-28","close":109790},{"date":"2026-01-29","close":109375},{"date":"2026-01-30","close":109265},{"date":"2026-02-02","close":109260},{"date":"2026-02-03","close":108875},{"date":"2026-02-04","close":108715},{"date":"2026-02-05","close":108810},{"date":"2026-02-06","close":108810},{"date":"2026-02-09","close":108515},{"date":"2026-02-10","close":108670},{"date":"2026-02-11","close":109015},{"date":"2026-02-12","close":109165},{"date":"2026-02-13","close":109410},{"date":"2026-02-19","close":109440},{"date":"2026-02-20","close":109705},{"date":"2026-02-23","close":109565},{"date":"2026-02-24","close":109380},{"date":"2026-02-25","close":109585},{"date":"2026-02-26","close":109920},{"date":"2026-02-27","close":110140},{"date":"2026-03-03","close":109305},{"date":"2026-03-04","close":109150},{"date":"2026-03-05","close":109605},{"date":"2026-03-06","close":109490},{"date":"2026-03-09","close":108770},{"date":"2026-03-10","close":109405},{"date":"2026-03-11","close":109535},{"date":"2026-03-12","close":109205},{"date":"2026-03-13","close":109020},{"date":"2026-03-16","close":109065},{"date":"2026-03-17","close":109145},{"date":"2026-03-18","close":109550},{"date":"2026-03-19","close":109090},{"date":"2026-03-20","close":108970},{"date":"2026-03-23","close":107995},{"date":"2026-03-24","close":108170},{"date":"2026-03-25","close":108065},{"date":"2026-03-26","close":107940},{"date":"2026-03-27","close":107680},{"date":"2026-03-30","close":107810},{"date":"2026-03-31","close":107890},{"date":"2026-04-01","close":109055},{"date":"2026-04-02","close":108420},{"date":"2026-04-03","close":108890},{"date":"2026-04-06","close":108985},{"date":"2026-04-07","close":108855},{"date":"2026-04-08","close":109750},{"date":"2026-04-09","close":109505},{"date":"2026-04-10","close":109425},{"date":"2026-04-13","close":109280},{"date":"2026-04-14","close":109560},{"date":"2026-04-15","close":109720},{"date":"2026-04-16","close":109600},{"date":"2026-04-17","close":109415},{"date":"2026-04-20","close":109485},{"date":"2026-04-21","close":109730},{"date":"2026-04-22","close":109550},{"date":"2026-04-23","close":108985},{"date":"2026-04-24","close":108850},{"date":"2026-04-27","close":108885},{"date":"2026-04-28","close":108685},{"date":"2026-04-29","close":108800},{"date":"2026-04-30","close":108315},{"date":"2026-05-04","close":108335},{"date":"2026-05-06","close":108140},{"date":"2026-05-07","close":108260},{"date":"2026-05-08","close":108270},{"date":"2026-05-11","close":108155},{"date":"2026-05-12","close":107550},{"date":"2026-05-13","close":107570},{"date":"2026-05-14","close":107555},{"date":"2026-05-15","close":106745},{"date":"2026-05-18","close":106625},{"date":"2026-05-19","close":106560},{"date":"2026-05-20","close":106685},{"date":"2026-05-21","close":106830},{"date":"2026-05-22","close":106870},{"date":"2026-05-26","close":107205},{"date":"2026-05-27","close":107255},{"date":"2026-05-28","close":106995},{"date":"2026-05-29","close":107540},{"date":"2026-06-01","close":106885},{"date":"2026-06-02","close":106990},{"date":"2026-06-04","close":106530},{"date":"2026-06-05","close":106300},{"date":"2026-06-08","close":105815},{"date":"2026-06-09","close":106095},{"date":"2026-06-10","close":106155},{"date":"2026-06-11","close":106100},{"date":"2026-06-12","close":106520},{"date":"2026-06-15","close":107075},{"date":"2026-06-16","close":106965},{"date":"2026-06-17","close":107150},{"date":"2026-06-18","close":107060},{"date":"2026-06-19","close":106720},{"date":"2026-06-22","close":106460},{"date":"2026-06-23","close":106330},{"date":"2026-06-24","close":106450},{"date":"2026-06-25","close":106745},{"date":"2026-06-26","close":106690},{"date":"2026-06-29","close":106475},{"date":"2026-06-30","close":106620},{"date":"2026-07-01","close":106135},{"date":"2026-07-02","close":106395},{"date":"2026-07-03","close":106450},{"date":"2026-07-06","close":106350},{"date":"2026-07-07","close":106155},{"date":"2026-07-08","close":106130},{"date":"2026-07-09","close":106190},{"date":"2026-07-10","close":106295},{"date":"2026-07-13","close":106135},{"date":"2026-07-14","close":105920},{"date":"2026-07-15","close":105970},{"date":"2026-07-16","close":106145},{"date":"2026-07-20","close":105795},{"date":"2026-07-21","close":105765},{"date":"2026-07-22","close":105475},{"date":"2026-07-23","close":105510},{"date":"2026-07-24","close":105200},{"date":"2026-07-27","close":105835},{"date":"2026-07-28","close":105915},{"date":"2026-07-29","close":106245},{"date":"2026-07-30","close":105925},{"date":"2026-07-31","close":106465},{"date":"2026-08-03","close":106230},{"date":"2026-08-04","close":106235},{"date":"2026-08-05","close":106600},{"date":"2026-08-06","close":106440},{"date":"2026-08-07","close":106455},{"date":"2026-08-10","close":106235},{"date":"2026-08-11","close":105945},{"date":"2026-08-12","close":105845},{"date":"2026-08-13","close":105995},{"date":"2026-08-14","close":105995},{"date":"2026-08-18","close":105630},{"date":"2026-08-19","close":105820},{"date":"2026-08-20","close":106040},{"date":"2026-08-21","close":105840},{"date":"2026-08-24","close":105985},{"date":"2026-08-25","close":106065},{"date":"2026-08-26","close":106385},{"date":"2026-08-27","close":106470},{"date":"2026-08-28","close":106570},{"date":"2026-08-31","close":106485},{"date":"2026-09-01","close":106050},{"date":"2026-09-02","close":105905},{"date":"2026-09-03","close":106085},{"date":"2026-09-04","close":106150}],"flows":[{"date":"2026-05-27","close":107255,"changePct":0.05,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-26","close":107205,"changePct":0.31,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-22","close":106870,"changePct":0.04,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-21","close":106830,"changePct":0.14,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-20","close":106685,"changePct":0.12,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-19","close":106560,"changePct":-0.06,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-18","close":106625,"changePct":-0.11,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-15","close":106745,"changePct":-0.75,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-14","close":107555,"changePct":-0.01,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-13","close":107570,"changePct":0.02,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-12","close":107550,"changePct":-0.56,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-11","close":108155,"changePct":-0.11,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-08","close":108270,"changePct":0.01,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-07","close":108260,"changePct":0.11,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-06","close":108140,"changePct":-0.18,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-04","close":108335,"changePct":0.02,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-04-30","close":108315,"changePct":-0.45,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-04-29","close":108800,"changePct":0.11,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-04-28","close":108685,"changePct":-0.18,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-04-27","close":108885,"changePct":0.03,"foreignNet":0,"institutionNet":0,"personalNet":0,"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":0,"personalNet":0,"close":107890,"cumForeign":0,"cumInstitution":0},{"month":"2026-04","foreignNet":0,"institutionNet":0,"personalNet":-1,"close":108315,"cumForeign":0,"cumInstitution":0},{"month":"2026-05","foreignNet":0,"institutionNet":1,"personalNet":0,"close":107255,"cumForeign":0,"cumInstitution":1}],"yearly":[{"year":2026,"foreignNet":0,"institutionNet":1,"personalNet":-1,"days":59}],"cum1y":{"foreignNet":0,"institutionNet":1,"personalNet":-1,"priceChangePct":-1.9},"cum3y":{"foreignNet":0,"institutionNet":1,"personalNet":-1,"priceChangePct":-1.9},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:14:15.972Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/436140","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}