{"header":{"stockId":83427,"ticker":"455850","name":"SOL AI반도체소부장","market":"KOSPI","sector":"기타","date":"2026-05-26","close":33130,"change":1125,"changePct":3.52,"turnover":1044,"volume":3131409,"marketCap":9753,"listedShares":42050000,"high52":35185,"low52":15765,"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":430,"shortRatio":0,"loanAmount":0,"turnover20Avg":940},"prices":[{"date":"2025-11-14","close":16695},{"date":"2025-11-17","close":17680},{"date":"2025-11-18","close":16795},{"date":"2025-11-19","close":16750},{"date":"2025-11-20","close":17025},{"date":"2025-11-21","close":15940},{"date":"2025-11-24","close":16060},{"date":"2025-11-25","close":16865},{"date":"2025-11-26","close":17165},{"date":"2025-11-27","close":17270},{"date":"2025-11-28","close":17445},{"date":"2025-12-01","close":17455},{"date":"2025-12-02","close":17389},{"date":"2025-12-03","close":17584},{"date":"2025-12-04","close":17084},{"date":"2025-12-05","close":17154},{"date":"2025-12-08","close":17309},{"date":"2025-12-09","close":17394},{"date":"2025-12-10","close":17349},{"date":"2025-12-11","close":17204},{"date":"2025-12-12","close":16879},{"date":"2025-12-15","close":16489},{"date":"2025-12-16","close":15934},{"date":"2025-12-17","close":16424},{"date":"2025-12-18","close":15949},{"date":"2025-12-19","close":15910},{"date":"2025-12-22","close":16624},{"date":"2025-12-23","close":16574},{"date":"2025-12-24","close":16334},{"date":"2025-12-26","close":16744},{"date":"2025-12-29","close":16809},{"date":"2025-12-30","close":16729},{"date":"2026-01-02","close":17959},{"date":"2026-01-05","close":18629},{"date":"2026-01-06","close":19094},{"date":"2026-01-07","close":18599},{"date":"2026-01-08","close":18444},{"date":"2026-01-09","close":18054},{"date":"2026-01-12","close":17979},{"date":"2026-01-13","close":18444},{"date":"2026-01-14","close":18709},{"date":"2026-01-15","close":18829},{"date":"2026-01-16","close":18819},{"date":"2026-01-19","close":18754},{"date":"2026-01-20","close":18369},{"date":"2026-01-21","close":18209},{"date":"2026-01-22","close":18494},{"date":"2026-01-23","close":18694},{"date":"2026-01-26","close":19543},{"date":"2026-01-27","close":20413},{"date":"2026-01-28","close":21968},{"date":"2026-01-29","close":22562},{"date":"2026-01-30","close":23687},{"date":"2026-02-02","close":21643},{"date":"2026-02-03","close":23167},{"date":"2026-02-04","close":23162},{"date":"2026-02-05","close":22238},{"date":"2026-02-06","close":22352},{"date":"2026-02-09","close":23232},{"date":"2026-02-10","close":22342},{"date":"2026-02-11","close":21988},{"date":"2026-02-12","close":22827},{"date":"2026-02-13","close":22347},{"date":"2026-02-19","close":23227},{"date":"2026-02-20","close":23157},{"date":"2026-02-23","close":22852},{"date":"2026-02-24","close":23297},{"date":"2026-02-25","close":23267},{"date":"2026-02-26","close":25731},{"date":"2026-02-27","close":27006},{"date":"2026-03-03","close":25626},{"date":"2026-03-04","close":22822},{"date":"2026-03-05","close":27661},{"date":"2026-03-06","close":28551},{"date":"2026-03-09","close":26316},{"date":"2026-03-10","close":27181},{"date":"2026-03-11","close":26211},{"date":"2026-03-12","close":26316},{"date":"2026-03-13","close":25846},{"date":"2026-03-16","close":25926},{"date":"2026-03-17","close":25656},{"date":"2026-03-18","close":27006},{"date":"2026-03-19","close":27191},{"date":"2026-03-20","close":27446},{"date":"2026-03-23","close":25981},{"date":"2026-03-24","close":26456},{"date":"2026-03-25","close":27146},{"date":"2026-03-26","close":25616},{"date":"2026-03-27","close":25332},{"date":"2026-03-30","close":23982},{"date":"2026-03-31","close":22937},{"date":"2026-04-01","close":25262},{"date":"2026-04-02","close":23642},{"date":"2026-04-03","close":23892},{"date":"2026-04-06","close":23727},{"date":"2026-04-07","close":24082},{"date":"2026-04-08","close":26231},{"date":"2026-04-09","close":25736},{"date":"2026-04-10","close":26196},{"date":"2026-04-13","close":26076},{"date":"2026-04-14","close":26331},{"date":"2026-04-15","close":27111},{"date":"2026-04-16","close":27471},{"date":"2026-04-17","close":27311},{"date":"2026-04-20","close":27981},{"date":"2026-04-21","close":28705},{"date":"2026-04-22","close":29720},{"date":"2026-04-23","close":29300},{"date":"2026-04-24","close":30200},{"date":"2026-04-27","close":31790},{"date":"2026-04-28","close":31849},{"date":"2026-04-29","close":31335},{"date":"2026-04-30","close":31200},{"date":"2026-05-04","close":31800},{"date":"2026-05-06","close":32880},{"date":"2026-05-07","close":32740},{"date":"2026-05-08","close":32660},{"date":"2026-05-11","close":33450},{"date":"2026-05-12","close":31395},{"date":"2026-05-13","close":33100},{"date":"2026-05-14","close":33230},{"date":"2026-05-15","close":30550},{"date":"2026-05-18","close":30110},{"date":"2026-05-19","close":28490},{"date":"2026-05-20","close":28340},{"date":"2026-05-21","close":31285},{"date":"2026-05-22","close":32005},{"date":"2026-05-26","close":33130},{"date":"2026-05-27","close":31450},{"date":"2026-05-28","close":29735},{"date":"2026-05-29","close":28900},{"date":"2026-06-01","close":28855},{"date":"2026-06-02","close":27950},{"date":"2026-06-04","close":31085},{"date":"2026-06-05","close":29440},{"date":"2026-06-08","close":25900},{"date":"2026-06-09","close":28615},{"date":"2026-06-10","close":28150},{"date":"2026-06-11","close":31520},{"date":"2026-06-12","close":34200},{"date":"2026-06-15","close":33885},{"date":"2026-06-16","close":32460},{"date":"2026-06-17","close":32375},{"date":"2026-06-18","close":31785},{"date":"2026-06-19","close":29900},{"date":"2026-06-22","close":31365},{"date":"2026-06-23","close":28080},{"date":"2026-06-24","close":28100},{"date":"2026-06-25","close":28170},{"date":"2026-06-26","close":27900},{"date":"2026-06-29","close":28315},{"date":"2026-06-30","close":30050},{"date":"2026-07-01","close":31000},{"date":"2026-07-02","close":27310},{"date":"2026-07-03","close":27025},{"date":"2026-07-06","close":25465},{"date":"2026-07-07","close":23940},{"date":"2026-07-08","close":22150},{"date":"2026-07-09","close":23530},{"date":"2026-07-10","close":25835},{"date":"2026-07-13","close":24800},{"date":"2026-07-14","close":25200},{"date":"2026-07-15","close":27975},{"date":"2026-07-16","close":25905},{"date":"2026-07-20","close":23585},{"date":"2026-07-21","close":23670},{"date":"2026-07-22","close":22975},{"date":"2026-07-23","close":23615},{"date":"2026-07-24","close":21440},{"date":"2026-07-27","close":21950},{"date":"2026-07-28","close":18945},{"date":"2026-07-29","close":17225},{"date":"2026-07-30","close":16115},{"date":"2026-07-31","close":20305},{"date":"2026-08-03","close":19880},{"date":"2026-08-04","close":20715},{"date":"2026-08-05","close":21570},{"date":"2026-08-06","close":20885},{"date":"2026-08-07","close":20380},{"date":"2026-08-10","close":22265},{"date":"2026-08-11","close":22665},{"date":"2026-08-12","close":23070},{"date":"2026-08-13","close":23790},{"date":"2026-08-14","close":23955},{"date":"2026-08-18","close":24085},{"date":"2026-08-19","close":23635},{"date":"2026-08-20","close":24125},{"date":"2026-08-21","close":22750},{"date":"2026-08-24","close":22755},{"date":"2026-08-25","close":24080},{"date":"2026-08-26","close":23890},{"date":"2026-08-27","close":24575},{"date":"2026-08-28","close":24190},{"date":"2026-08-31","close":24465},{"date":"2026-09-01","close":23950},{"date":"2026-09-02","close":23765},{"date":"2026-09-03","close":23195},{"date":"2026-09-04","close":24125}],"flows":[{"date":"2026-05-26","close":33130,"changePct":3.52,"foreignNet":-44,"institutionNet":20,"personalNet":-1,"programNet":0},{"date":"2026-05-22","close":32005,"changePct":2.3,"foreignNet":39,"institutionNet":-16,"personalNet":-25,"programNet":0},{"date":"2026-05-21","close":31285,"changePct":10.39,"foreignNet":5,"institutionNet":34,"personalNet":-35,"programNet":0},{"date":"2026-05-20","close":28340,"changePct":-0.53,"foreignNet":-3,"institutionNet":44,"personalNet":-35,"programNet":0},{"date":"2026-05-19","close":28490,"changePct":-5.38,"foreignNet":-22,"institutionNet":77,"personalNet":-54,"programNet":0},{"date":"2026-05-18","close":30110,"changePct":-1.44,"foreignNet":-14,"institutionNet":106,"personalNet":-89,"programNet":0},{"date":"2026-05-15","close":30550,"changePct":-8.07,"foreignNet":85,"institutionNet":-36,"personalNet":-50,"programNet":0},{"date":"2026-05-14","close":33230,"changePct":0.39,"foreignNet":11,"institutionNet":28,"personalNet":-39,"programNet":0},{"date":"2026-05-13","close":33100,"changePct":5.43,"foreignNet":-67,"institutionNet":133,"personalNet":-66,"programNet":0},{"date":"2026-05-12","close":31395,"changePct":-6.14,"foreignNet":38,"institutionNet":51,"personalNet":-78,"programNet":0},{"date":"2026-05-11","close":33450,"changePct":2.42,"foreignNet":-21,"institutionNet":87,"personalNet":-66,"programNet":0},{"date":"2026-05-08","close":32660,"changePct":-0.24,"foreignNet":2,"institutionNet":28,"personalNet":-29,"programNet":0},{"date":"2026-05-07","close":32740,"changePct":-0.43,"foreignNet":-17,"institutionNet":41,"personalNet":-32,"programNet":0},{"date":"2026-05-06","close":32880,"changePct":3.4,"foreignNet":-11,"institutionNet":-35,"personalNet":50,"programNet":0},{"date":"2026-05-04","close":31800,"changePct":1.92,"foreignNet":-13,"institutionNet":58,"personalNet":-44,"programNet":0},{"date":"2026-04-30","close":31200,"changePct":-0.43,"foreignNet":21,"institutionNet":45,"personalNet":-67,"programNet":0},{"date":"2026-04-29","close":31335,"changePct":-1.62,"foreignNet":-7,"institutionNet":-89,"personalNet":95,"programNet":0},{"date":"2026-04-28","close":31849,"changePct":0.19,"foreignNet":-65,"institutionNet":57,"personalNet":9,"programNet":0},{"date":"2026-04-27","close":31790,"changePct":5.26,"foreignNet":46,"institutionNet":-133,"personalNet":84,"programNet":0},{"date":"2026-04-24","close":30200,"changePct":3.07,"foreignNet":10,"institutionNet":-70,"personalNet":4,"programNet":0}],"shortSale":[{"date":"2026-02-10","ratio":0,"value":0},{"date":"2026-02-13","ratio":0,"value":0},{"date":"2026-02-24","ratio":0,"value":0},{"date":"2026-02-27","ratio":0,"value":0},{"date":"2026-03-04","ratio":0.03,"value":1},{"date":"2026-03-06","ratio":0,"value":0},{"date":"2026-03-20","ratio":0,"value":0},{"date":"2026-03-24","ratio":0.02,"value":0},{"date":"2026-04-01","ratio":0,"value":0},{"date":"2026-04-08","ratio":0,"value":0},{"date":"2026-04-15","ratio":0.03,"value":0},{"date":"2026-04-16","ratio":0.01,"value":0},{"date":"2026-04-21","ratio":0.01,"value":0},{"date":"2026-05-08","ratio":0,"value":0},{"date":"2026-05-13","ratio":0,"value":0},{"date":"2026-05-15","ratio":0,"value":0},{"date":"2026-05-18","ratio":0,"value":0},{"date":"2026-05-21","ratio":0,"value":0},{"date":"2026-05-22","ratio":0,"value":0},{"date":"2026-05-26","ratio":0,"value":0}],"loan":[{"date":"2026-02-27","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-03","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-04","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-05","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-06","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-09","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-10","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-11","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-12","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-13","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-16","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-17","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-18","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-19","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-20","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-23","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-24","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-25","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-26","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-27","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-30","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-03-31","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-01","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-02","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-03","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-06","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-07","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-08","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-09","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-10","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-13","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-14","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-15","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-16","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-17","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-20","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-21","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-22","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-23","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-24","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-27","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-28","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-29","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-04-30","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-05-04","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-05-06","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-05-07","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-05-08","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-05-11","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-05-12","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-05-13","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-05-14","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-05-15","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-05-18","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-05-19","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-05-20","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-05-21","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-05-22","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-05-26","remainingAmount":0,"remainingQty":0,"qtyChange":0},{"date":"2026-05-27","remainingAmount":0,"remainingQty":0,"qtyChange":0}],"financials":[],"streak":{"foreign":0,"institution":1},"longTerm":{"from":"2026-03-03","to":"2026-05-26","monthly":[{"month":"2026-03","foreignNet":13,"institutionNet":-522,"personalNet":510,"close":22937,"cumForeign":13,"cumInstitution":-522},{"month":"2026-04","foreignNet":-46,"institutionNet":-17,"personalNet":6,"close":31200,"cumForeign":-33,"cumInstitution":-539},{"month":"2026-05","foreignNet":-31,"institutionNet":621,"personalNet":-594,"close":33130,"cumForeign":-65,"cumInstitution":82}],"yearly":[{"year":2026,"foreignNet":-65,"institutionNet":82,"personalNet":-78,"days":58}],"cum1y":{"foreignNet":-65,"institutionNet":82,"personalNet":-78,"priceChangePct":29.2},"cum3y":{"foreignNet":-65,"institutionNet":82,"personalNet":-78,"priceChangePct":29.2},"shortMonthly":[{"month":"2026-02","avgRatio":0,"maxRatio":0,"loanAmount":0},{"month":"2026-03","avgRatio":0.01,"maxRatio":0.03,"loanAmount":0},{"month":"2026-04","avgRatio":0.01,"maxRatio":0.03,"loanAmount":0},{"month":"2026-05","avgRatio":0,"maxRatio":0,"loanAmount":0}],"shortAvg1y":0,"shortMax1y":{"date":"2026-03-04","ratio":0.03}},"generatedAt":"2026-09-06T16:14:43.381Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/455850","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}