{"header":{"stockId":83495,"ticker":"466920","name":"SOL 조선TOP3플러스","market":"KOSPI","sector":"기타","date":"2026-05-27","close":40610,"change":-590,"changePct":-1.43,"turnover":1716,"volume":4228102,"marketCap":14566,"listedShares":52950000,"high52":42968,"low52":24065,"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":-62,"institutionNet20":389,"shortRatio":0,"loanAmount":19,"turnover20Avg":1699},"prices":[{"date":"2025-11-14","close":35830},{"date":"2025-11-17","close":36250},{"date":"2025-11-18","close":35500},{"date":"2025-11-19","close":34685},{"date":"2025-11-20","close":35500},{"date":"2025-11-21","close":34050},{"date":"2025-11-24","close":33900},{"date":"2025-11-25","close":33235},{"date":"2025-11-26","close":33670},{"date":"2025-11-27","close":33485},{"date":"2025-11-28","close":32490},{"date":"2025-12-01","close":31620},{"date":"2025-12-02","close":31986},{"date":"2025-12-03","close":32660},{"date":"2025-12-04","close":32321},{"date":"2025-12-05","close":33065},{"date":"2025-12-08","close":33819},{"date":"2025-12-09","close":35083},{"date":"2025-12-10","close":34473},{"date":"2025-12-11","close":34119},{"date":"2025-12-12","close":34703},{"date":"2025-12-15","close":34009},{"date":"2025-12-16","close":32546},{"date":"2025-12-17","close":32236},{"date":"2025-12-18","close":31272},{"date":"2025-12-19","close":32840},{"date":"2025-12-22","close":32541},{"date":"2025-12-23","close":34059},{"date":"2025-12-24","close":33140},{"date":"2025-12-26","close":32511},{"date":"2025-12-29","close":32795},{"date":"2025-12-30","close":32346},{"date":"2026-01-02","close":32076},{"date":"2026-01-05","close":32461},{"date":"2026-01-06","close":33759},{"date":"2026-01-07","close":34159},{"date":"2026-01-08","close":35677},{"date":"2026-01-09","close":37540},{"date":"2026-01-12","close":38279},{"date":"2026-01-13","close":39552},{"date":"2026-01-14","close":37784},{"date":"2026-01-15","close":39308},{"date":"2026-01-16","close":38868},{"date":"2026-01-19","close":40231},{"date":"2026-01-20","close":39777},{"date":"2026-01-21","close":38873},{"date":"2026-01-22","close":38059},{"date":"2026-01-23","close":38668},{"date":"2026-01-26","close":38109},{"date":"2026-01-27","close":37939},{"date":"2026-01-28","close":38104},{"date":"2026-01-29","close":37974},{"date":"2026-01-30","close":37215},{"date":"2026-02-02","close":35347},{"date":"2026-02-03","close":37250},{"date":"2026-02-04","close":37904},{"date":"2026-02-05","close":36116},{"date":"2026-02-06","close":35118},{"date":"2026-02-09","close":35387},{"date":"2026-02-10","close":34988},{"date":"2026-02-11","close":35148},{"date":"2026-02-12","close":35332},{"date":"2026-02-13","close":35197},{"date":"2026-02-19","close":37230},{"date":"2026-02-20","close":38938},{"date":"2026-02-23","close":39163},{"date":"2026-02-24","close":38419},{"date":"2026-02-25","close":38439},{"date":"2026-02-26","close":38104},{"date":"2026-02-27","close":38289},{"date":"2026-03-03","close":37300},{"date":"2026-03-04","close":31437},{"date":"2026-03-05","close":35048},{"date":"2026-03-06","close":35312},{"date":"2026-03-09","close":35887},{"date":"2026-03-10","close":35792},{"date":"2026-03-11","close":37035},{"date":"2026-03-12","close":38229},{"date":"2026-03-13","close":37904},{"date":"2026-03-16","close":36845},{"date":"2026-03-17","close":37250},{"date":"2026-03-18","close":37285},{"date":"2026-03-19","close":36356},{"date":"2026-03-20","close":36141},{"date":"2026-03-23","close":33100},{"date":"2026-03-24","close":33804},{"date":"2026-03-25","close":34169},{"date":"2026-03-26","close":33899},{"date":"2026-03-27","close":33220},{"date":"2026-03-30","close":31592},{"date":"2026-03-31","close":31412},{"date":"2026-04-01","close":33000},{"date":"2026-04-02","close":31906},{"date":"2026-04-03","close":33864},{"date":"2026-04-06","close":33175},{"date":"2026-04-07","close":32790},{"date":"2026-04-08","close":34333},{"date":"2026-04-09","close":33899},{"date":"2026-04-10","close":34109},{"date":"2026-04-13","close":33485},{"date":"2026-04-14","close":34139},{"date":"2026-04-15","close":34338},{"date":"2026-04-16","close":35267},{"date":"2026-04-17","close":36041},{"date":"2026-04-20","close":35972},{"date":"2026-04-21","close":37894},{"date":"2026-04-22","close":40266},{"date":"2026-04-23","close":40911},{"date":"2026-04-24","close":42244},{"date":"2026-04-27","close":42274},{"date":"2026-04-28","close":41860},{"date":"2026-04-29","close":42170},{"date":"2026-04-30","close":41560},{"date":"2026-05-04","close":41735},{"date":"2026-05-06","close":40645},{"date":"2026-05-07","close":41930},{"date":"2026-05-08","close":40210},{"date":"2026-05-11","close":41600},{"date":"2026-05-12","close":40610},{"date":"2026-05-13","close":40730},{"date":"2026-05-14","close":39000},{"date":"2026-05-15","close":37325},{"date":"2026-05-18","close":36840},{"date":"2026-05-19","close":35630},{"date":"2026-05-20","close":35890},{"date":"2026-05-21","close":37115},{"date":"2026-05-22","close":38470},{"date":"2026-05-26","close":41200},{"date":"2026-05-27","close":40610},{"date":"2026-05-28","close":38425},{"date":"2026-05-29","close":37700},{"date":"2026-06-01","close":37600},{"date":"2026-06-02","close":36380},{"date":"2026-06-04","close":36160},{"date":"2026-06-05","close":35550},{"date":"2026-06-08","close":33300},{"date":"2026-06-09","close":33285},{"date":"2026-06-10","close":34695},{"date":"2026-06-11","close":33840},{"date":"2026-06-12","close":35495},{"date":"2026-06-15","close":38415},{"date":"2026-06-16","close":38790},{"date":"2026-06-17","close":39410},{"date":"2026-06-18","close":37990},{"date":"2026-06-19","close":37470},{"date":"2026-06-22","close":35460},{"date":"2026-06-23","close":32500},{"date":"2026-06-24","close":32840},{"date":"2026-06-25","close":32460},{"date":"2026-06-26","close":30770},{"date":"2026-06-29","close":32895},{"date":"2026-06-30","close":31915},{"date":"2026-07-01","close":32760},{"date":"2026-07-02","close":32110},{"date":"2026-07-03","close":32300},{"date":"2026-07-06","close":33055},{"date":"2026-07-07","close":30000},{"date":"2026-07-08","close":27950},{"date":"2026-07-09","close":27400},{"date":"2026-07-10","close":28350},{"date":"2026-07-13","close":27660},{"date":"2026-07-14","close":26605},{"date":"2026-07-15","close":27595},{"date":"2026-07-16","close":28500},{"date":"2026-07-20","close":26990},{"date":"2026-07-21","close":26980},{"date":"2026-07-22","close":27730},{"date":"2026-07-23","close":30125},{"date":"2026-07-24","close":29240},{"date":"2026-07-27","close":29435},{"date":"2026-07-28","close":27100},{"date":"2026-07-29","close":25445},{"date":"2026-07-30","close":26465},{"date":"2026-07-31","close":28170},{"date":"2026-08-03","close":27365},{"date":"2026-08-04","close":28360},{"date":"2026-08-05","close":29780},{"date":"2026-08-06","close":29450},{"date":"2026-08-07","close":29500},{"date":"2026-08-10","close":30650},{"date":"2026-08-11","close":29400},{"date":"2026-08-12","close":29285},{"date":"2026-08-13","close":29285},{"date":"2026-08-14","close":30150},{"date":"2026-08-18","close":29040},{"date":"2026-08-19","close":28170},{"date":"2026-08-20","close":28295},{"date":"2026-08-21","close":27145},{"date":"2026-08-24","close":27130},{"date":"2026-08-25","close":27855},{"date":"2026-08-26","close":28065},{"date":"2026-08-27","close":28465},{"date":"2026-08-28","close":28165},{"date":"2026-08-31","close":27895},{"date":"2026-09-01","close":28035},{"date":"2026-09-02","close":26230},{"date":"2026-09-03","close":27510},{"date":"2026-09-04","close":27580}],"flows":[{"date":"2026-05-27","close":40610,"changePct":-1.43,"foreignNet":-24,"institutionNet":58,"personalNet":-48,"programNet":0},{"date":"2026-05-26","close":41200,"changePct":7.1,"foreignNet":24,"institutionNet":-39,"personalNet":-13,"programNet":0},{"date":"2026-05-22","close":38470,"changePct":3.65,"foreignNet":-4,"institutionNet":-24,"personalNet":24,"programNet":0},{"date":"2026-05-21","close":37115,"changePct":3.41,"foreignNet":-5,"institutionNet":23,"personalNet":-17,"programNet":0},{"date":"2026-05-20","close":35890,"changePct":0.73,"foreignNet":-15,"institutionNet":12,"personalNet":3,"programNet":0},{"date":"2026-05-19","close":35630,"changePct":-3.28,"foreignNet":6,"institutionNet":-38,"personalNet":31,"programNet":0},{"date":"2026-05-18","close":36840,"changePct":-1.3,"foreignNet":-11,"institutionNet":18,"personalNet":17,"programNet":0},{"date":"2026-05-15","close":37325,"changePct":-4.29,"foreignNet":26,"institutionNet":158,"personalNet":-187,"programNet":0},{"date":"2026-05-14","close":39000,"changePct":-4.25,"foreignNet":10,"institutionNet":-62,"personalNet":48,"programNet":0},{"date":"2026-05-13","close":40730,"changePct":0.3,"foreignNet":-20,"institutionNet":-30,"personalNet":48,"programNet":0},{"date":"2026-05-12","close":40610,"changePct":-2.38,"foreignNet":-11,"institutionNet":108,"personalNet":-95,"programNet":0},{"date":"2026-05-11","close":41600,"changePct":3.46,"foreignNet":24,"institutionNet":288,"personalNet":-275,"programNet":0},{"date":"2026-05-08","close":40210,"changePct":-4.1,"foreignNet":-18,"institutionNet":-95,"personalNet":114,"programNet":0},{"date":"2026-05-07","close":41930,"changePct":3.16,"foreignNet":1,"institutionNet":106,"personalNet":-100,"programNet":0},{"date":"2026-05-06","close":40645,"changePct":-2.61,"foreignNet":-5,"institutionNet":283,"personalNet":-221,"programNet":0},{"date":"2026-05-04","close":41735,"changePct":0.42,"foreignNet":-7,"institutionNet":-90,"personalNet":79,"programNet":0},{"date":"2026-04-30","close":41560,"changePct":-1.45,"foreignNet":8,"institutionNet":34,"personalNet":-47,"programNet":0},{"date":"2026-04-29","close":42170,"changePct":0.74,"foreignNet":-12,"institutionNet":51,"personalNet":-42,"programNet":0},{"date":"2026-04-28","close":41860,"changePct":-0.98,"foreignNet":25,"institutionNet":35,"personalNet":-67,"programNet":0},{"date":"2026-04-27","close":42274,"changePct":0.07,"foreignNet":-54,"institutionNet":-407,"personalNet":404,"programNet":0}],"shortSale":[{"date":"2025-12-02","ratio":0,"value":0},{"date":"2025-12-04","ratio":0,"value":0},{"date":"2025-12-05","ratio":0,"value":0},{"date":"2025-12-08","ratio":0,"value":0},{"date":"2025-12-19","ratio":0,"value":0},{"date":"2025-12-29","ratio":0,"value":0},{"date":"2026-01-08","ratio":0,"value":0},{"date":"2026-01-12","ratio":0,"value":0},{"date":"2026-01-14","ratio":0,"value":0},{"date":"2026-02-04","ratio":0,"value":0},{"date":"2026-02-10","ratio":0,"value":0},{"date":"2026-03-06","ratio":0,"value":0},{"date":"2026-03-18","ratio":0,"value":0},{"date":"2026-03-26","ratio":0,"value":0},{"date":"2026-04-02","ratio":0,"value":0},{"date":"2026-04-03","ratio":0,"value":0},{"date":"2026-04-22","ratio":0,"value":0},{"date":"2026-04-23","ratio":0,"value":0},{"date":"2026-05-19","ratio":0,"value":0}],"loan":[{"date":"2026-02-27","remainingAmount":102,"remainingQty":265833,"qtyChange":0},{"date":"2026-03-03","remainingAmount":99,"remainingQty":265833,"qtyChange":0},{"date":"2026-03-04","remainingAmount":84,"remainingQty":265833,"qtyChange":0},{"date":"2026-03-05","remainingAmount":93,"remainingQty":265833,"qtyChange":0},{"date":"2026-03-06","remainingAmount":94,"remainingQty":265833,"qtyChange":0},{"date":"2026-03-09","remainingAmount":96,"remainingQty":265833,"qtyChange":0},{"date":"2026-03-10","remainingAmount":95,"remainingQty":265833,"qtyChange":0},{"date":"2026-03-11","remainingAmount":99,"remainingQty":265833,"qtyChange":0},{"date":"2026-03-12","remainingAmount":18,"remainingQty":45833,"qtyChange":-220000},{"date":"2026-03-13","remainingAmount":101,"remainingQty":265833,"qtyChange":220000},{"date":"2026-03-16","remainingAmount":98,"remainingQty":265833,"qtyChange":0},{"date":"2026-03-17","remainingAmount":99,"remainingQty":265833,"qtyChange":0},{"date":"2026-03-18","remainingAmount":99,"remainingQty":265828,"qtyChange":-5},{"date":"2026-03-19","remainingAmount":97,"remainingQty":265828,"qtyChange":0},{"date":"2026-03-20","remainingAmount":96,"remainingQty":265828,"qtyChange":0},{"date":"2026-03-23","remainingAmount":88,"remainingQty":265828,"qtyChange":0},{"date":"2026-03-24","remainingAmount":90,"remainingQty":265828,"qtyChange":0},{"date":"2026-03-25","remainingAmount":91,"remainingQty":265828,"qtyChange":0},{"date":"2026-03-26","remainingAmount":90,"remainingQty":265828,"qtyChange":0},{"date":"2026-03-27","remainingAmount":88,"remainingQty":265828,"qtyChange":0},{"date":"2026-03-30","remainingAmount":207,"remainingQty":655828,"qtyChange":390000},{"date":"2026-03-31","remainingAmount":206,"remainingQty":655828,"qtyChange":0},{"date":"2026-04-01","remainingAmount":217,"remainingQty":655828,"qtyChange":0},{"date":"2026-04-02","remainingAmount":15,"remainingQty":45828,"qtyChange":-610000},{"date":"2026-04-03","remainingAmount":16,"remainingQty":45828,"qtyChange":0},{"date":"2026-04-06","remainingAmount":15,"remainingQty":45828,"qtyChange":0},{"date":"2026-04-07","remainingAmount":15,"remainingQty":45828,"qtyChange":0},{"date":"2026-04-08","remainingAmount":16,"remainingQty":45828,"qtyChange":0},{"date":"2026-04-09","remainingAmount":16,"remainingQty":45828,"qtyChange":0},{"date":"2026-04-10","remainingAmount":16,"remainingQty":45828,"qtyChange":0},{"date":"2026-04-13","remainingAmount":15,"remainingQty":45828,"qtyChange":0},{"date":"2026-04-14","remainingAmount":16,"remainingQty":45828,"qtyChange":0},{"date":"2026-04-15","remainingAmount":16,"remainingQty":45828,"qtyChange":0},{"date":"2026-04-16","remainingAmount":16,"remainingQty":46355,"qtyChange":527},{"date":"2026-04-17","remainingAmount":107,"remainingQty":296355,"qtyChange":250000},{"date":"2026-04-20","remainingAmount":107,"remainingQty":296355,"qtyChange":0},{"date":"2026-04-21","remainingAmount":112,"remainingQty":296355,"qtyChange":0},{"date":"2026-04-22","remainingAmount":119,"remainingQty":296355,"qtyChange":0},{"date":"2026-04-23","remainingAmount":121,"remainingQty":296355,"qtyChange":0},{"date":"2026-04-24","remainingAmount":125,"remainingQty":296355,"qtyChange":0},{"date":"2026-04-27","remainingAmount":125,"remainingQty":296355,"qtyChange":0},{"date":"2026-04-28","remainingAmount":124,"remainingQty":296355,"qtyChange":0},{"date":"2026-04-29","remainingAmount":20,"remainingQty":46355,"qtyChange":-250000},{"date":"2026-04-30","remainingAmount":19,"remainingQty":46355,"qtyChange":0},{"date":"2026-05-04","remainingAmount":19,"remainingQty":46355,"qtyChange":0},{"date":"2026-05-06","remainingAmount":19,"remainingQty":46355,"qtyChange":0},{"date":"2026-05-07","remainingAmount":19,"remainingQty":46355,"qtyChange":0},{"date":"2026-05-08","remainingAmount":19,"remainingQty":46355,"qtyChange":0},{"date":"2026-05-11","remainingAmount":19,"remainingQty":46355,"qtyChange":0},{"date":"2026-05-12","remainingAmount":19,"remainingQty":46355,"qtyChange":0},{"date":"2026-05-13","remainingAmount":19,"remainingQty":46355,"qtyChange":0},{"date":"2026-05-14","remainingAmount":18,"remainingQty":46355,"qtyChange":0},{"date":"2026-05-15","remainingAmount":17,"remainingQty":46355,"qtyChange":0},{"date":"2026-05-18","remainingAmount":17,"remainingQty":46355,"qtyChange":0},{"date":"2026-05-19","remainingAmount":17,"remainingQty":46355,"qtyChange":0},{"date":"2026-05-20","remainingAmount":17,"remainingQty":46355,"qtyChange":0},{"date":"2026-05-21","remainingAmount":17,"remainingQty":46355,"qtyChange":0},{"date":"2026-05-22","remainingAmount":18,"remainingQty":46355,"qtyChange":0},{"date":"2026-05-26","remainingAmount":19,"remainingQty":46355,"qtyChange":0},{"date":"2026-05-27","remainingAmount":19,"remainingQty":46355,"qtyChange":0}],"financials":[],"streak":{"foreign":0,"institution":1},"longTerm":{"from":"2026-03-03","to":"2026-05-27","monthly":[{"month":"2026-03","foreignNet":25,"institutionNet":-271,"personalNet":245,"close":31412,"cumForeign":25,"cumInstitution":-271},{"month":"2026-04","foreignNet":13,"institutionNet":-513,"personalNet":394,"close":41560,"cumForeign":38,"cumInstitution":-784},{"month":"2026-05","foreignNet":-27,"institutionNet":675,"personalNet":-591,"close":40610,"cumForeign":11,"cumInstitution":-109}],"yearly":[{"year":2026,"foreignNet":11,"institutionNet":-109,"personalNet":48,"days":59}],"cum1y":{"foreignNet":11,"institutionNet":-109,"personalNet":48,"priceChangePct":8.7},"cum3y":{"foreignNet":11,"institutionNet":-109,"personalNet":48,"priceChangePct":8.7},"shortMonthly":[{"month":"2025-12","avgRatio":0,"maxRatio":0,"loanAmount":15},{"month":"2026-01","avgRatio":0,"maxRatio":0,"loanAmount":210},{"month":"2026-02","avgRatio":0,"maxRatio":0,"loanAmount":102},{"month":"2026-03","avgRatio":0,"maxRatio":0,"loanAmount":206},{"month":"2026-04","avgRatio":0,"maxRatio":0,"loanAmount":19},{"month":"2026-05","avgRatio":0,"maxRatio":0,"loanAmount":19}],"shortAvg1y":0,"shortMax1y":{"date":"2025-12-02","ratio":0}},"generatedAt":"2026-09-06T16:15:00.543Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/466920","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}