{"rows":[{"ticker":"HLB","ref_price":531500,"ceiling":611200,"floor":451800,"high_price":608000,"low_price":500000,"match_price":500000,"match_vol":100,"avg_price":554000,"total_volume":200,"total_value":110800000,"foreign_buy_vol":100,"foreign_sell_vol":100,"bid1_price":464000,"bid1_vol":100,"bid2_price":452100,"bid2_vol":100,"bid3_price":null,"bid3_vol":0,"ask1_price":599900,"ask1_vol":100,"ask2_price":600000,"ask2_vol":700,"ask3_price":608000,"ask3_vol":100,"updated_at":"2026-10-23T07:46:58.534408+00:00"},{"ticker":"CVNM2610","ref_price":1940,"ceiling":3040,"floor":840,"high_price":2030,"low_price":1880,"match_price":1890,"match_vol":200,"avg_price":1923.13,"total_volume":646300,"total_value":1242919000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1890,"bid1_vol":87200,"bid2_price":1880,"bid2_vol":49400,"bid3_price":1870,"bid3_vol":15300,"ask1_price":2000,"ask1_vol":400,"ask2_price":2010,"ask2_vol":59700,"ask3_price":2020,"ask3_vol":180800,"updated_at":"2026-08-27T07:45:34.461992+00:00"},{"ticker":"VRC","ref_price":11350,"ceiling":12100,"floor":10600,"high_price":11500,"low_price":10650,"match_price":11500,"match_vol":200,"avg_price":10997.552,"total_volume":245100,"total_value":2695500000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":10750,"bid1_vol":100,"bid2_price":10700,"bid2_vol":3200,"bid3_price":10650,"bid3_vol":900,"ask1_price":11400,"ask1_vol":100,"ask2_price":11450,"ask2_vol":1300,"ask3_price":11500,"ask3_vol":2700,"updated_at":"2026-10-23T07:45:26.899734+00:00"},{"ticker":"41BAH6000","ref_price":103521,"ceiling":106626,"floor":100416,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.039092+00:00"},{"ticker":"HDB126033","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.040814+00:00"},{"ticker":"VNY","ref_price":5100,"ceiling":5800,"floor":4400,"high_price":5200,"low_price":5200,"match_price":5200,"match_vol":4900,"avg_price":5200,"total_volume":5000,"total_value":26000000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":5200,"bid1_vol":5100,"bid2_price":4400,"bid2_vol":100,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.485961+00:00"},{"ticker":"CPI","ref_price":2600,"ceiling":2900,"floor":2300,"high_price":2800,"low_price":2700,"match_price":2800,"match_vol":100,"avg_price":2714.285714285714,"total_volume":2100,"total_value":5700000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":2800,"bid1_vol":100,"bid2_price":2700,"bid2_vol":400,"bid3_price":2600,"bid3_vol":1100,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.489256+00:00"},{"ticker":"BVN","ref_price":25300,"ceiling":29000,"floor":21600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.323456+00:00"},{"ticker":"PHS","ref_price":8900,"ceiling":10200,"floor":7600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.323714+00:00"},{"ticker":"TNB","ref_price":7000,"ceiling":8000,"floor":6000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.327988+00:00"},{"ticker":"ICC","ref_price":29000,"ceiling":33300,"floor":24700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.330738+00:00"},{"ticker":"PSP","ref_price":15500,"ceiling":17800,"floor":13200,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.337557+00:00"},{"ticker":"HCT","ref_price":10600,"ceiling":11600,"floor":9600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:06.930737+00:00"},{"ticker":"VCK125005","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.174371+00:00"},{"ticker":"CMBB2624","ref_price":1650,"ceiling":2100,"floor":1200,"high_price":1200,"low_price":1200,"match_price":1200,"match_vol":100,"avg_price":1200,"total_volume":100,"total_value":120000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":1200,"ask1_vol":200000,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T06:13:14.524374+00:00"},{"ticker":"MRF","ref_price":23000,"ceiling":26400,"floor":19600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T02:00:24.299787+00:00"},{"ticker":"HLA","ref_price":400,"ceiling":500,"floor":300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.023975+00:00"},{"ticker":"HDB126034","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.048357+00:00"},{"ticker":"LPB122013","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.050342+00:00"},{"ticker":"41B5H6000","ref_price":98495,"ceiling":101449,"floor":95541,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.052627+00:00"},{"ticker":"CFPT2636","ref_price":1500,"ceiling":1940,"floor":1060,"high_price":1060,"low_price":1060,"match_price":1060,"match_vol":100,"avg_price":1060,"total_volume":100,"total_value":106000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":1060,"ask1_vol":199900,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.929281+00:00"},{"ticker":"CTCB2624","ref_price":2230,"ceiling":2810,"floor":1650,"high_price":1650,"low_price":1650,"match_price":1650,"match_vol":100,"avg_price":1650,"total_volume":100,"total_value":165000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":1650,"ask1_vol":99900,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.929348+00:00"},{"ticker":"CVPB2630","ref_price":2180,"ceiling":2870,"floor":1490,"high_price":1490,"low_price":1490,"match_price":1490,"match_vol":100,"avg_price":1490,"total_volume":100,"total_value":149000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":1490,"ask1_vol":99900,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.929489+00:00"},{"ticker":"CSTB2631","ref_price":1720,"ceiling":2340,"floor":1100,"high_price":1100,"low_price":1100,"match_price":1100,"match_vol":2600,"avg_price":1100,"total_volume":14600,"total_value":16060000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":1100,"ask1_vol":85400,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.929523+00:00"},{"ticker":"CVIB2612","ref_price":1600,"ceiling":2070,"floor":1130,"high_price":1130,"low_price":1130,"match_price":1130,"match_vol":5300,"avg_price":1130,"total_volume":22500,"total_value":25425000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":1130,"ask1_vol":100000,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.929557+00:00"},{"ticker":"CHPG2642","ref_price":1290,"ceiling":1770,"floor":810,"high_price":810,"low_price":810,"match_price":810,"match_vol":500,"avg_price":810,"total_volume":600,"total_value":486000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":810,"ask1_vol":199500,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.92959+00:00"},{"ticker":"VBA125019","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-22T08:00:05.887151+00:00"},{"ticker":"BCG","ref_price":2500,"ceiling":3500,"floor":1500,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-08-18T04:25:14.513717+00:00"},{"ticker":"CMP","ref_price":7800,"ceiling":10900,"floor":4700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-09T04:30:12.616593+00:00"},{"ticker":"VMK","ref_price":21500,"ceiling":30100,"floor":12900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.026592+00:00"},{"ticker":"HAG","ref_price":14700,"ceiling":15700,"floor":13700,"high_price":14800,"low_price":14600,"match_price":14700,"match_vol":300,"avg_price":14706.976,"total_volume":2015400,"total_value":29640440000,"foreign_buy_vol":199700,"foreign_sell_vol":131100,"bid1_price":14650,"bid1_vol":82400,"bid2_price":14600,"bid2_vol":141200,"bid3_price":14550,"bid3_vol":185600,"ask1_price":14700,"ask1_vol":71100,"ask2_price":14750,"ask2_vol":88600,"ask3_price":14800,"ask3_vol":348000,"updated_at":"2026-10-23T07:46:08.891784+00:00"},{"ticker":"DRI","ref_price":15200,"ceiling":17400,"floor":13000,"high_price":15500,"low_price":15200,"match_price":15400,"match_vol":100,"avg_price":15325.031414928373,"total_volume":397900,"total_value":6097830000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":15300,"bid1_vol":2500,"bid2_price":15200,"bid2_vol":58200,"bid3_price":15100,"bid3_vol":58500,"ask1_price":15400,"ask1_vol":73500,"ask2_price":15500,"ask2_vol":116900,"ask3_price":15600,"ask3_vol":88000,"updated_at":"2026-10-23T07:59:40.577568+00:00"},{"ticker":"CSHB2620","ref_price":400,"ceiling":770,"floor":30,"high_price":430,"low_price":390,"match_price":430,"match_vol":200,"avg_price":394.546,"total_volume":599600,"total_value":236570000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":430,"bid1_vol":800,"bid2_price":420,"bid2_vol":50000,"bid3_price":400,"bid3_vol":10000,"ask1_price":440,"ask1_vol":16000,"ask2_price":450,"ask2_vol":29500,"ask3_price":460,"ask3_vol":50000,"updated_at":"2026-10-23T07:45:26.88876+00:00"},{"ticker":"DXL","ref_price":10000,"ceiling":11500,"floor":8500,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.009457+00:00"},{"ticker":"VND125033","ref_price":103400,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.051399+00:00"},{"ticker":"CK8","ref_price":9300,"ceiling":10600,"floor":8000,"high_price":10400,"low_price":9800,"match_price":9800,"match_vol":100000,"avg_price":10000,"total_volume":300000,"total_value":3000000000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T04:30:04.813476+00:00"},{"ticker":"NVB","ref_price":13700,"ceiling":15000,"floor":12400,"high_price":14500,"low_price":13700,"match_price":14500,"match_vol":800,"avg_price":14170.060575885818,"total_volume":1205100,"total_value":17076340000,"foreign_buy_vol":50900,"foreign_sell_vol":47800,"bid1_price":14400,"bid1_vol":14200,"bid2_price":14300,"bid2_vol":73500,"bid3_price":14200,"bid3_vol":58900,"ask1_price":14500,"ask1_vol":42700,"ask2_price":14600,"ask2_vol":39000,"ask3_price":14700,"ask3_vol":39900,"updated_at":"2026-10-23T07:45:33.808109+00:00"},{"ticker":"HFC","ref_price":8500,"ceiling":9700,"floor":7300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-20T02:00:23.413337+00:00"},{"ticker":"SVH","ref_price":6000,"ceiling":8400,"floor":3600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.329771+00:00"},{"ticker":"PTE","ref_price":5800,"ceiling":8100,"floor":3500,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.336509+00:00"},{"ticker":"GLW","ref_price":13300,"ceiling":18600,"floor":8000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.922171+00:00"},{"ticker":"DUS","ref_price":4300,"ceiling":4900,"floor":3700,"high_price":3700,"low_price":3700,"match_price":3700,"match_vol":100,"avg_price":3700,"total_volume":100,"total_value":370000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":3700,"bid1_vol":100,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":4900,"ask1_vol":100,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.470701+00:00"},{"ticker":"CVNM2623","ref_price":470,"ceiling":1270,"floor":10,"high_price":470,"low_price":360,"match_price":460,"match_vol":500,"avg_price":401.25,"total_volume":3200,"total_value":1284000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":250,"bid1_vol":100,"bid2_price":220,"bid2_vol":12000,"bid3_price":190,"bid3_vol":200,"ask1_price":490,"ask1_vol":500,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.877348+00:00"},{"ticker":"NPM123024","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.050489+00:00"},{"ticker":"BAB124025","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.052568+00:00"},{"ticker":"VAB125034","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.053284+00:00"},{"ticker":"LPB125028","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.054248+00:00"},{"ticker":"CACB2511","ref_price":1550,"ceiling":2410,"floor":690,"high_price":1590,"low_price":1340,"match_price":1410,"match_vol":215400,"avg_price":1380.806,"total_volume":872400,"total_value":1204615000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1410,"bid1_vol":42000,"bid2_price":1400,"bid2_vol":17900,"bid3_price":1390,"bid3_vol":100,"ask1_price":1430,"ask1_vol":45400,"ask2_price":1440,"ask2_vol":93000,"ask3_price":1470,"ask3_vol":80700,"updated_at":"2026-09-21T07:45:29.191664+00:00"},{"ticker":"BID126023","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.053353+00:00"},{"ticker":"EME","ref_price":28500,"ceiling":32700,"floor":24300,"high_price":24300,"low_price":24300,"match_price":24300,"match_vol":100,"avg_price":24300,"total_volume":100,"total_value":2430000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":32700,"ask1_vol":100,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:51:03.340804+00:00"},{"ticker":"AIG","ref_price":46400,"ceiling":53300,"floor":39500,"high_price":47000,"low_price":46000,"match_price":46700,"match_vol":100,"avg_price":46325.67567567567,"total_volume":7400,"total_value":342810000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":46200,"bid1_vol":400,"bid2_price":46100,"bid2_vol":1000,"bid3_price":46000,"bid3_vol":1600,"ask1_price":46800,"ask1_vol":3000,"ask2_price":46900,"ask2_vol":500,"ask3_price":47000,"ask3_vol":1300,"updated_at":"2026-10-23T07:53:54.767344+00:00"},{"ticker":"TW3","ref_price":12000,"ceiling":13800,"floor":10200,"high_price":13000,"low_price":13000,"match_price":13000,"match_vol":100,"avg_price":13000,"total_volume":100,"total_value":1300000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":13200,"bid1_vol":100,"bid2_price":13000,"bid2_vol":2900,"bid3_price":12500,"bid3_vol":2000,"ask1_price":13800,"ask1_vol":100,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.472797+00:00"},{"ticker":"ECI","ref_price":9200,"ceiling":11900,"floor":6500,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:06.917072+00:00"},{"ticker":"CMBB2622","ref_price":380,"ceiling":830,"floor":10,"high_price":380,"low_price":350,"match_price":380,"match_vol":100,"avg_price":350.317,"total_volume":41000,"total_value":14363000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":370,"bid1_vol":68000,"bid2_price":250,"bid2_vol":3500,"bid3_price":200,"bid3_vol":1000,"ask1_price":380,"ask1_vol":167900,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.886321+00:00"},{"ticker":"VXB","ref_price":40700,"ceiling":56900,"floor":24500,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.338343+00:00"},{"ticker":"KPF","ref_price":1200,"ceiling":1600,"floor":800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.009356+00:00"},{"ticker":"LCG","ref_price":6740,"ceiling":7210,"floor":6270,"high_price":6740,"low_price":6610,"match_price":6730,"match_vol":100,"avg_price":6674.407,"total_volume":1263700,"total_value":8434448000,"foreign_buy_vol":107300,"foreign_sell_vol":19000,"bid1_price":6720,"bid1_vol":100,"bid2_price":6700,"bid2_vol":2100,"bid3_price":6680,"bid3_vol":1700,"ask1_price":6730,"ask1_vol":49900,"ask2_price":6740,"ask2_vol":59300,"ask3_price":6750,"ask3_vol":17200,"updated_at":"2026-10-23T07:45:16.052576+00:00"},{"ticker":"HHS","ref_price":9410,"ceiling":10050,"floor":8770,"high_price":9550,"low_price":9320,"match_price":9520,"match_vol":4500,"avg_price":9454.083,"total_volume":1446600,"total_value":13676277000,"foreign_buy_vol":239500,"foreign_sell_vol":3600,"bid1_price":9500,"bid1_vol":50000,"bid2_price":9480,"bid2_vol":5300,"bid3_price":9470,"bid3_vol":2000,"ask1_price":9520,"ask1_vol":15500,"ask2_price":9530,"ask2_vol":7900,"ask3_price":9540,"ask3_vol":54700,"updated_at":"2026-10-23T07:45:16.057182+00:00"},{"ticker":"CTCB2619","ref_price":1280,"ceiling":2060,"floor":500,"high_price":1290,"low_price":1140,"match_price":1290,"match_vol":20000,"avg_price":1192.277,"total_volume":2908200,"total_value":3467380000,"foreign_buy_vol":5000,"foreign_sell_vol":0,"bid1_price":1290,"bid1_vol":131800,"bid2_price":1230,"bid2_vol":600,"bid3_price":1200,"bid3_vol":8000,"ask1_price":1300,"ask1_vol":189900,"ask2_price":1350,"ask2_vol":1500,"ask3_price":1550,"ask3_vol":21000,"updated_at":"2026-10-23T07:45:26.885317+00:00"},{"ticker":"SBS","ref_price":4200,"ceiling":4800,"floor":3600,"high_price":4300,"low_price":4100,"match_price":4200,"match_vol":100,"avg_price":4152.329749103943,"total_volume":334800,"total_value":1390200000,"foreign_buy_vol":45500,"foreign_sell_vol":0,"bid1_price":4100,"bid1_vol":471700,"bid2_price":4000,"bid2_vol":838200,"bid3_price":3900,"bid3_vol":547200,"ask1_price":4200,"ask1_vol":286900,"ask2_price":4300,"ask2_vol":508900,"ask3_price":4400,"ask3_vol":149300,"updated_at":"2026-10-23T07:59:58.223893+00:00"},{"ticker":"ICI","ref_price":10000,"ceiling":11500,"floor":8500,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.331184+00:00"},{"ticker":"VTG","ref_price":4000,"ceiling":4600,"floor":3400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.334983+00:00"},{"ticker":"PQN","ref_price":4000,"ceiling":5600,"floor":2400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-13T02:02:39.351126+00:00"},{"ticker":"EVG","ref_price":3970,"ceiling":4240,"floor":3700,"high_price":3950,"low_price":3850,"match_price":3900,"match_vol":1300,"avg_price":3897.999,"total_volume":714800,"total_value":2786290000,"foreign_buy_vol":1500,"foreign_sell_vol":3300,"bid1_price":3870,"bid1_vol":100,"bid2_price":3860,"bid2_vol":22200,"bid3_price":3850,"bid3_vol":23700,"ask1_price":3900,"ask1_vol":16500,"ask2_price":3910,"ask2_vol":19800,"ask3_price":3920,"ask3_vol":20400,"updated_at":"2026-10-23T07:45:12.317851+00:00"},{"ticker":"SCR","ref_price":4160,"ceiling":4450,"floor":3870,"high_price":4190,"low_price":4090,"match_price":4110,"match_vol":300,"avg_price":4116.796,"total_volume":1136900,"total_value":4680385000,"foreign_buy_vol":185800,"foreign_sell_vol":37000,"bid1_price":4110,"bid1_vol":21800,"bid2_price":4100,"bid2_vol":62800,"bid3_price":4090,"bid3_vol":63700,"ask1_price":4130,"ask1_vol":13000,"ask2_price":4140,"ask2_vol":20500,"ask3_price":4150,"ask3_vol":25000,"updated_at":"2026-10-23T07:45:19.458769+00:00"},{"ticker":"41I1H3000","ref_price":1888.3,"ceiling":2020.4,"floor":1756.2,"high_price":1910,"low_price":1865,"match_price":1907.4,"match_vol":1,"avg_price":188378115.942029,"total_volume":69,"total_value":12998090000,"foreign_buy_vol":0,"foreign_sell_vol":8,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:30.365362+00:00"},{"ticker":"CVRE2607","ref_price":930,"ceiling":1380,"floor":480,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":890,"bid1_vol":50000,"bid2_price":880,"bid2_vol":146100,"bid3_price":870,"bid3_vol":58900,"ask1_price":910,"ask1_vol":10000,"ask2_price":920,"ask2_vol":67500,"ask3_price":930,"ask3_vol":75700,"updated_at":"2026-10-23T07:45:26.929086+00:00"},{"ticker":"LCM","ref_price":500,"ceiling":600,"floor":400,"high_price":500,"low_price":500,"match_price":500,"match_vol":500,"avg_price":500,"total_volume":105200,"total_value":52600000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":400,"bid1_vol":305500,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":500,"ask1_vol":18100,"ask2_price":600,"ask2_vol":641700,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:59:58.257122+00:00"},{"ticker":"CVIC2614","ref_price":3540,"ceiling":5170,"floor":1910,"high_price":3730,"low_price":3370,"match_price":3730,"match_vol":47100,"avg_price":3614.314,"total_volume":314300,"total_value":1135979000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":3620,"bid1_vol":12400,"bid2_price":3610,"bid2_vol":100400,"bid3_price":3600,"bid3_vol":98700,"ask1_price":3730,"ask1_vol":75600,"ask2_price":3740,"ask2_vol":121900,"ask3_price":3750,"ask3_vol":112300,"updated_at":"2026-10-23T07:45:26.879662+00:00"},{"ticker":"BED","ref_price":19600,"ceiling":21500,"floor":17700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:30:02.106321+00:00"},{"ticker":"CMWG2630","ref_price":1530,"ceiling":2110,"floor":950,"high_price":1120,"low_price":950,"match_price":950,"match_vol":3000,"avg_price":984,"total_volume":5000,"total_value":4920000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":950,"ask1_vol":100000,"ask2_price":970,"ask2_vol":69900,"ask3_price":980,"ask3_vol":69900,"updated_at":"2026-10-23T07:45:26.929315+00:00"},{"ticker":"PVR","ref_price":1000,"ceiling":1100,"floor":900,"high_price":1000,"low_price":900,"match_price":900,"match_vol":300,"avg_price":955.5555555555555,"total_volume":1800,"total_value":1720000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":900,"bid1_vol":24300,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":1000,"ask1_vol":30000,"ask2_price":1100,"ask2_vol":70300,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.477817+00:00"},{"ticker":"GGG","ref_price":3000,"ceiling":3400,"floor":2600,"high_price":2900,"low_price":2600,"match_price":2600,"match_vol":5400,"avg_price":2601.4084507042253,"total_volume":42600,"total_value":110820000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":2600,"ask1_vol":22000,"ask2_price":2900,"ask2_vol":1100,"ask3_price":3000,"ask3_vol":500,"updated_at":"2026-10-23T08:00:05.487983+00:00"},{"ticker":"SD4","ref_price":2900,"ceiling":3300,"floor":2500,"high_price":3000,"low_price":3000,"match_price":3000,"match_vol":100,"avg_price":3000,"total_volume":100,"total_value":300000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":2500,"bid1_vol":100,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":3000,"ask1_vol":5000,"ask2_price":3100,"ask2_vol":200,"ask3_price":3200,"ask3_vol":600,"updated_at":"2026-10-23T08:00:05.489277+00:00"},{"ticker":"EMG","ref_price":15800,"ceiling":18100,"floor":13500,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.323584+00:00"},{"ticker":"VIR","ref_price":3100,"ceiling":4300,"floor":1900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.026461+00:00"},{"ticker":"BID126022","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.039962+00:00"},{"ticker":"QHD","ref_price":53800,"ceiling":59100,"floor":48500,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-21T02:00:21.190036+00:00"},{"ticker":"MSN123008","ref_price":102890,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-22T02:00:29.284938+00:00"},{"ticker":"TV2","ref_price":26350,"ceiling":28150,"floor":24550,"high_price":26300,"low_price":25850,"match_price":26000,"match_vol":700,"avg_price":25992.778,"total_volume":117000,"total_value":3041155000,"foreign_buy_vol":0,"foreign_sell_vol":1100,"bid1_price":26000,"bid1_vol":4300,"bid2_price":25950,"bid2_vol":800,"bid3_price":25900,"bid3_vol":5300,"ask1_price":26100,"ask1_vol":2200,"ask2_price":26150,"ask2_vol":1900,"ask3_price":26200,"ask3_vol":21600,"updated_at":"2026-10-23T07:45:23.218905+00:00"},{"ticker":"CMWG2629","ref_price":910,"ceiling":1660,"floor":160,"high_price":910,"low_price":700,"match_price":910,"match_vol":500,"avg_price":847.143,"total_volume":3500,"total_value":2965000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":880,"bid1_vol":500,"bid2_price":870,"bid2_vol":1000,"bid3_price":840,"bid3_vol":500,"ask1_price":920,"ask1_vol":500,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.881403+00:00"},{"ticker":"CMSN2627","ref_price":1770,"ceiling":3040,"floor":500,"high_price":2480,"low_price":1810,"match_price":1820,"match_vol":100,"avg_price":1840.764,"total_volume":108600,"total_value":199907000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1760,"bid1_vol":1700,"bid2_price":1710,"bid2_vol":209700,"bid3_price":1690,"bid3_vol":113700,"ask1_price":1820,"ask1_vol":300,"ask2_price":1830,"ask2_vol":113000,"ask3_price":1850,"ask3_vol":100400,"updated_at":"2026-10-23T07:45:26.881843+00:00"},{"ticker":"CHPG2635","ref_price":440,"ceiling":1160,"floor":10,"high_price":440,"low_price":390,"match_price":400,"match_vol":200,"avg_price":391.976,"total_volume":140200,"total_value":54955000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":400,"bid1_vol":50800,"bid2_price":390,"bid2_vol":114600,"bid3_price":360,"bid3_vol":1000,"ask1_price":410,"ask1_vol":100,"ask2_price":420,"ask2_vol":105900,"ask3_price":430,"ask3_vol":220400,"updated_at":"2026-10-23T07:45:26.88723+00:00"},{"ticker":"NAB126025","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-12T04:30:01.898329+00:00"},{"ticker":"TCX","ref_price":29850,"ceiling":31900,"floor":27800,"high_price":29700,"low_price":29200,"match_price":29400,"match_vol":200,"avg_price":29425.135,"total_volume":3326900,"total_value":97894480000,"foreign_buy_vol":47100,"foreign_sell_vol":1091900,"bid1_price":29400,"bid1_vol":150200,"bid2_price":29350,"bid2_vol":51900,"bid3_price":29300,"bid3_vol":78600,"ask1_price":29450,"ask1_vol":28600,"ask2_price":29500,"ask2_vol":40000,"ask3_price":29550,"ask3_vol":10300,"updated_at":"2026-10-23T07:46:22.964028+00:00"},{"ticker":"GTX","ref_price":16000,"ceiling":18400,"floor":13600,"high_price":16400,"low_price":16200,"match_price":16200,"match_vol":500,"avg_price":16300,"total_volume":2300,"total_value":37490000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":16100,"bid1_vol":2000,"bid2_price":16000,"bid2_vol":200,"bid3_price":13800,"bid3_vol":1000,"ask1_price":16400,"ask1_vol":700,"ask2_price":17000,"ask2_vol":20000,"ask3_price":18000,"ask3_vol":100,"updated_at":"2026-10-23T08:00:05.485267+00:00"},{"ticker":"BID126024","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.057046+00:00"},{"ticker":"APL","ref_price":11500,"ceiling":16100,"floor":6900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T02:00:24.292646+00:00"},{"ticker":"DC4","ref_price":6230,"ceiling":6660,"floor":5800,"high_price":6350,"low_price":6220,"match_price":6250,"match_vol":1000,"avg_price":6283.767,"total_volume":14600,"total_value":91743000,"foreign_buy_vol":0,"foreign_sell_vol":800,"bid1_price":6250,"bid1_vol":2000,"bid2_price":6230,"bid2_vol":100,"bid3_price":6220,"bid3_vol":200,"ask1_price":6260,"ask1_vol":500,"ask2_price":6270,"ask2_vol":1900,"ask3_price":6280,"ask3_vol":2700,"updated_at":"2026-10-23T07:45:08.865172+00:00"},{"ticker":"PVD","ref_price":18900,"ceiling":20200,"floor":17600,"high_price":19150,"low_price":18550,"match_price":18700,"match_vol":1700,"avg_price":18797.337,"total_volume":4672500,"total_value":87830555000,"foreign_buy_vol":737900,"foreign_sell_vol":422861,"bid1_price":18700,"bid1_vol":9500,"bid2_price":18650,"bid2_vol":32600,"bid3_price":18600,"bid3_vol":113100,"ask1_price":18750,"ask1_vol":10000,"ask2_price":18800,"ask2_vol":99900,"ask3_price":18850,"ask3_vol":156600,"updated_at":"2026-10-23T07:46:19.388739+00:00"},{"ticker":"PXS","ref_price":2200,"ceiling":2500,"floor":1900,"high_price":2300,"low_price":2200,"match_price":2300,"match_vol":200,"avg_price":2289.6995708154504,"total_volume":23300,"total_value":53350000,"foreign_buy_vol":0,"foreign_sell_vol":3000,"bid1_price":2200,"bid1_vol":73900,"bid2_price":2100,"bid2_vol":6500,"bid3_price":2000,"bid3_vol":41800,"ask1_price":2300,"ask1_vol":32500,"ask2_price":2400,"ask2_vol":37600,"ask3_price":2500,"ask3_vol":43100,"updated_at":"2026-10-23T08:00:05.467806+00:00"},{"ticker":"NAC","ref_price":1300,"ceiling":1800,"floor":800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.330309+00:00"},{"ticker":"PVS","ref_price":32500,"ceiling":35700,"floor":29300,"high_price":33100,"low_price":32200,"match_price":32300,"match_vol":300,"avg_price":32579.466174795205,"total_volume":1843300,"total_value":60053730000,"foreign_buy_vol":0,"foreign_sell_vol":39300,"bid1_price":32300,"bid1_vol":87500,"bid2_price":32200,"bid2_vol":161900,"bid3_price":32100,"bid3_vol":78300,"ask1_price":32400,"ask1_vol":20800,"ask2_price":32500,"ask2_vol":70200,"ask3_price":32600,"ask3_vol":51100,"updated_at":"2026-10-23T07:45:05.173588+00:00"},{"ticker":"CACB2607","ref_price":800,"ceiling":1610,"floor":10,"high_price":890,"low_price":670,"match_price":890,"match_vol":100,"avg_price":856.537,"total_volume":144400,"total_value":123684000,"foreign_buy_vol":52200,"foreign_sell_vol":21000,"bid1_price":830,"bid1_vol":20000,"bid2_price":820,"bid2_vol":10000,"bid3_price":810,"bid3_vol":18100,"ask1_price":900,"ask1_vol":73200,"ask2_price":950,"ask2_vol":5000,"ask3_price":990,"ask3_vol":20000,"updated_at":"2026-10-23T07:45:26.927059+00:00"},{"ticker":"CEO","ref_price":11500,"ceiling":12600,"floor":10400,"high_price":11700,"low_price":11400,"match_price":11500,"match_vol":2200,"avg_price":11527.74457279118,"total_volume":6458200,"total_value":74448480000,"foreign_buy_vol":40100,"foreign_sell_vol":38200,"bid1_price":11500,"bid1_vol":175700,"bid2_price":11400,"bid2_vol":557500,"bid3_price":11300,"bid3_vol":1077500,"ask1_price":11600,"ask1_vol":664900,"ask2_price":11700,"ask2_vol":749900,"ask3_price":11800,"ask3_vol":708000,"updated_at":"2026-10-23T07:45:33.806557+00:00"},{"ticker":"DGC","ref_price":33800,"ceiling":36150,"floor":31450,"high_price":33750,"low_price":33500,"match_price":33700,"match_vol":400,"avg_price":33611.696,"total_volume":206900,"total_value":6954260000,"foreign_buy_vol":1600,"foreign_sell_vol":14500,"bid1_price":33700,"bid1_vol":34600,"bid2_price":33650,"bid2_vol":16200,"bid3_price":33600,"bid3_vol":34600,"ask1_price":33750,"ask1_vol":5800,"ask2_price":33800,"ask2_vol":8300,"ask3_price":33850,"ask3_vol":9000,"updated_at":"2026-10-23T07:46:05.250289+00:00"},{"ticker":"DDV","ref_price":17700,"ceiling":20300,"floor":15100,"high_price":18200,"low_price":17500,"match_price":17700,"match_vol":1100,"avg_price":17841.678578721665,"total_volume":979400,"total_value":17474140000,"foreign_buy_vol":0,"foreign_sell_vol":2500,"bid1_price":17700,"bid1_vol":6100,"bid2_price":17600,"bid2_vol":89800,"bid3_price":17500,"bid3_vol":460900,"ask1_price":17800,"ask1_vol":21000,"ask2_price":17900,"ask2_vol":44100,"ask3_price":18000,"ask3_vol":49000,"updated_at":"2026-10-23T08:00:01.851662+00:00"},{"ticker":"V100F2M","ref_price":1792.3,"ceiling":1917.7,"floor":1666.9,"high_price":1812.5,"low_price":1806.1,"match_price":1806.1,"match_vol":0,"avg_price":180930000,"total_volume":2,"total_value":361860000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1805,"bid1_vol":1,"bid2_price":1800.7,"bid2_vol":2,"bid3_price":1789,"bid3_vol":1,"ask1_price":1829,"ask1_vol":1,"ask2_price":1830,"ask2_vol":1,"ask3_price":1831,"ask3_vol":1,"updated_at":"2026-10-23T07:45:01.636407+00:00"},{"ticker":"V100F2Q","ref_price":1786,"ceiling":1911,"floor":1661,"high_price":1815,"low_price":1785.1,"match_price":1815,"match_vol":0,"avg_price":179715882.3529412,"total_volume":17,"total_value":3055170000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1809.1,"bid1_vol":1,"bid2_price":1798.3,"bid2_vol":1,"bid3_price":1785.2,"bid3_vol":1,"ask1_price":1827.9,"ask1_vol":1,"ask2_price":1828,"ask2_vol":1,"ask3_price":1829.4,"ask3_vol":1,"updated_at":"2026-10-23T07:45:01.636511+00:00"},{"ticker":"DRC","ref_price":9510,"ceiling":10150,"floor":8870,"high_price":9590,"low_price":9450,"match_price":9530,"match_vol":200,"avg_price":9499.079,"total_volume":108600,"total_value":1031600000,"foreign_buy_vol":0,"foreign_sell_vol":37400,"bid1_price":9530,"bid1_vol":100,"bid2_price":9520,"bid2_vol":500,"bid3_price":9510,"bid3_vol":1100,"ask1_price":9540,"ask1_vol":2100,"ask2_price":9550,"ask2_vol":6100,"ask3_price":9560,"ask3_vol":5500,"updated_at":"2026-10-23T07:45:12.312509+00:00"},{"ticker":"SSI","ref_price":20150,"ceiling":21550,"floor":18750,"high_price":20150,"low_price":19900,"match_price":19950,"match_vol":1300,"avg_price":19987.496,"total_volume":20683200,"total_value":413405370000,"foreign_buy_vol":53900,"foreign_sell_vol":2620977,"bid1_price":19950,"bid1_vol":719200,"bid2_price":19900,"bid2_vol":1602100,"bid3_price":19850,"bid3_vol":832600,"ask1_price":20000,"ask1_vol":86900,"ask2_price":20050,"ask2_vol":102600,"ask3_price":20100,"ask3_vol":92700,"updated_at":"2026-10-23T07:46:22.962377+00:00"},{"ticker":"VND","ref_price":13750,"ceiling":14700,"floor":12800,"high_price":13850,"low_price":13600,"match_price":13750,"match_vol":1000,"avg_price":13727.403,"total_volume":7915900,"total_value":108664750000,"foreign_buy_vol":98600,"foreign_sell_vol":195750,"bid1_price":13750,"bid1_vol":45000,"bid2_price":13700,"bid2_vol":373100,"bid3_price":13650,"bid3_vol":394100,"ask1_price":13800,"ask1_vol":87100,"ask2_price":13850,"ask2_vol":205500,"ask3_price":13900,"ask3_vol":195400,"updated_at":"2026-10-23T07:46:26.889575+00:00"},{"ticker":"LCD","ref_price":19600,"ceiling":21500,"floor":17700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-21T07:30:11.423362+00:00"},{"ticker":"CVIC2613","ref_price":3670,"ceiling":5300,"floor":2040,"high_price":3880,"low_price":3460,"match_price":3760,"match_vol":300,"avg_price":3612.393,"total_volume":327200,"total_value":1181975000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":3760,"bid1_vol":115400,"bid2_price":3750,"bid2_vol":119000,"bid3_price":3740,"bid3_vol":104200,"ask1_price":3860,"ask1_vol":600,"ask2_price":3870,"ask2_vol":122300,"ask3_price":3880,"ask3_vol":119600,"updated_at":"2026-10-23T07:45:26.876092+00:00"},{"ticker":"MPY","ref_price":8800,"ceiling":10100,"floor":7500,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T02:00:24.311501+00:00"},{"ticker":"BAB126030","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-22T08:00:05.887918+00:00"},{"ticker":"DVT","ref_price":11100,"ceiling":15500,"floor":6700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-08-28T02:56:01.357172+00:00"},{"ticker":"BAB126029","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T02:01:09.756099+00:00"},{"ticker":"FUEVFVND","ref_price":32940,"ceiling":35240,"floor":30640,"high_price":32910,"low_price":32550,"match_price":32900,"match_vol":400,"avg_price":32689.98,"total_volume":99000,"total_value":3236308000,"foreign_buy_vol":18,"foreign_sell_vol":12700,"bid1_price":32900,"bid1_vol":1100,"bid2_price":32890,"bid2_vol":100,"bid3_price":32880,"bid3_vol":4000,"ask1_price":32940,"ask1_vol":1000,"ask2_price":32950,"ask2_vol":100,"ask3_price":32960,"ask3_vol":100,"updated_at":"2026-10-23T07:45:26.875293+00:00"},{"ticker":"CMWG2627","ref_price":2330,"ceiling":3640,"floor":1020,"high_price":2340,"low_price":2150,"match_price":2270,"match_vol":600,"avg_price":2216.907,"total_volume":169400,"total_value":375544000,"foreign_buy_vol":7300,"foreign_sell_vol":0,"bid1_price":2160,"bid1_vol":400,"bid2_price":2150,"bid2_vol":20000,"bid3_price":2140,"bid3_vol":115900,"ask1_price":2270,"ask1_vol":116200,"ask2_price":2290,"ask2_vol":113900,"ask3_price":2310,"ask3_vol":108900,"updated_at":"2026-10-23T07:45:26.888845+00:00"},{"ticker":"CVIB2611","ref_price":740,"ceiling":1260,"floor":220,"high_price":790,"low_price":720,"match_price":770,"match_vol":100,"avg_price":750.597,"total_volume":1135100,"total_value":852003000,"foreign_buy_vol":4000,"foreign_sell_vol":0,"bid1_price":760,"bid1_vol":90600,"bid2_price":740,"bid2_vol":22400,"bid3_price":730,"bid3_vol":152200,"ask1_price":780,"ask1_vol":438100,"ask2_price":790,"ask2_vol":181800,"ask3_price":800,"ask3_vol":100000,"updated_at":"2026-10-23T07:45:26.889739+00:00"},{"ticker":"CSTB2626","ref_price":1620,"ceiling":2350,"floor":890,"high_price":1870,"low_price":1740,"match_price":1870,"match_vol":1900,"avg_price":1863.5,"total_volume":2000,"total_value":3727000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1950,"bid1_vol":50000,"bid2_price":1940,"bid2_vol":125200,"bid3_price":1930,"bid3_vol":67600,"ask1_price":1970,"ask1_vol":50000,"ask2_price":1980,"ask2_vol":91700,"ask3_price":1990,"ask3_vol":89900,"updated_at":"2026-10-23T07:45:26.924224+00:00"},{"ticker":"CAD","ref_price":400,"ceiling":500,"floor":300,"high_price":400,"low_price":400,"match_price":400,"match_vol":1800,"avg_price":400,"total_volume":2100,"total_value":840000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":300,"bid1_vol":44100,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":400,"ask1_vol":10500,"ask2_price":500,"ask2_vol":110400,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:49:17.238901+00:00"},{"ticker":"NWT","ref_price":3100,"ceiling":4300,"floor":1900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T08:00:08.291166+00:00"},{"ticker":"CHPG2636","ref_price":260,"ceiling":980,"floor":10,"high_price":260,"low_price":220,"match_price":240,"match_vol":100,"avg_price":238.496,"total_volume":658400,"total_value":157026000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":210,"bid1_vol":100,"bid2_price":200,"bid2_vol":100,"bid3_price":170,"bid3_vol":100,"ask1_price":240,"ask1_vol":200,"ask2_price":250,"ask2_vol":113800,"ask3_price":260,"ask3_vol":233500,"updated_at":"2026-10-23T07:45:26.887274+00:00"},{"ticker":"S12","ref_price":2000,"ceiling":2300,"floor":1700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.326414+00:00"},{"ticker":"GLC","ref_price":3600,"ceiling":4100,"floor":3100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T02:01:09.736967+00:00"},{"ticker":"TAN","ref_price":46700,"ceiling":65300,"floor":28100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-08-07T02:00:51.75355+00:00"},{"ticker":"PVT","ref_price":23600,"ceiling":25250,"floor":21950,"high_price":23950,"low_price":23350,"match_price":23700,"match_vol":100,"avg_price":23670.449,"total_volume":5382300,"total_value":127401455000,"foreign_buy_vol":992400,"foreign_sell_vol":691200,"bid1_price":23650,"bid1_vol":64000,"bid2_price":23600,"bid2_vol":6900,"bid3_price":23550,"bid3_vol":3300,"ask1_price":23700,"ask1_vol":118700,"ask2_price":23750,"ask2_vol":96100,"ask3_price":23800,"ask3_vol":416100,"updated_at":"2026-10-23T07:46:19.384501+00:00"},{"ticker":"DLR","ref_price":12000,"ceiling":13800,"floor":10200,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:10.992939+00:00"},{"ticker":"HOT","ref_price":18900,"ceiling":21700,"floor":16100,"high_price":16100,"low_price":16100,"match_price":16100,"match_vol":100,"avg_price":16100,"total_volume":100,"total_value":1610000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":16100,"bid1_vol":100,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.486216+00:00"},{"ticker":"THN","ref_price":7800,"ceiling":8900,"floor":6700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.325245+00:00"},{"ticker":"VCT","ref_price":8600,"ceiling":12000,"floor":5200,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.337493+00:00"},{"ticker":"HGT","ref_price":12100,"ceiling":16900,"floor":7300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.016269+00:00"},{"ticker":"41I2GC000","ref_price":1792.3,"ceiling":1917.7,"floor":1666.9,"high_price":1812.5,"low_price":1806.1,"match_price":1806.1,"match_vol":1,"avg_price":180930000,"total_volume":2,"total_value":361860000,"foreign_buy_vol":0,"foreign_sell_vol":2,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.175556+00:00"},{"ticker":"CSTB2629","ref_price":300,"ceiling":1180,"floor":10,"high_price":520,"low_price":50,"match_price":490,"match_vol":5000,"avg_price":419.575,"total_volume":1768500,"total_value":742018000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":480,"bid1_vol":168000,"bid2_price":280,"bid2_vol":100000,"bid3_price":150,"bid3_vol":100,"ask1_price":500,"ask1_vol":29800,"ask2_price":510,"ask2_vol":49400,"ask3_price":520,"ask3_vol":19000,"updated_at":"2026-10-23T07:45:26.887931+00:00"},{"ticker":"C21","ref_price":19400,"ceiling":22300,"floor":16500,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-09-25T02:16:49.238014+00:00"},{"ticker":"PTB","ref_price":30900,"ceiling":33050,"floor":28750,"high_price":30900,"low_price":30500,"match_price":30900,"match_vol":2000,"avg_price":30685.191,"total_volume":154300,"total_value":4734725000,"foreign_buy_vol":16600,"foreign_sell_vol":4500,"bid1_price":30800,"bid1_vol":2300,"bid2_price":30600,"bid2_vol":200,"bid3_price":30550,"bid3_vol":800,"ask1_price":30900,"ask1_vol":7300,"ask2_price":30950,"ask2_vol":6400,"ask3_price":31000,"ask3_vol":8300,"updated_at":"2026-10-23T07:46:19.40093+00:00"},{"ticker":"GH3","ref_price":2800,"ceiling":3200,"floor":2400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.324931+00:00"},{"ticker":"BMD","ref_price":12000,"ceiling":16800,"floor":7200,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.9338+00:00"},{"ticker":"PJC","ref_price":27100,"ceiling":29800,"floor":24400,"high_price":29800,"low_price":29800,"match_price":29800,"match_vol":100,"avg_price":29800,"total_volume":100,"total_value":2980000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":27400,"bid1_vol":300,"bid2_price":27300,"bid2_vol":500,"bid3_price":27200,"bid3_vol":300,"ask1_price":29800,"ask1_vol":500,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.192672+00:00"},{"ticker":"EGL","ref_price":13100,"ceiling":18300,"floor":7900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.005671+00:00"},{"ticker":"CVNM2624","ref_price":1530,"ceiling":2100,"floor":960,"high_price":960,"low_price":960,"match_price":960,"match_vol":100,"avg_price":960,"total_volume":100,"total_value":96000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":960,"ask1_vol":123000,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T06:14:38.142704+00:00"},{"ticker":"CMSN2631","ref_price":1270,"ceiling":1830,"floor":710,"high_price":1190,"low_price":1030,"match_price":1030,"match_vol":1000,"avg_price":1060.714,"total_volume":5600,"total_value":5940000,"foreign_buy_vol":1500,"foreign_sell_vol":0,"bid1_price":1020,"bid1_vol":19900,"bid2_price":1010,"bid2_vol":202000,"bid3_price":1000,"bid3_vol":203000,"ask1_price":1030,"ask1_vol":200000,"ask2_price":1040,"ask2_vol":200000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.929453+00:00"},{"ticker":"FHN","ref_price":8900,"ceiling":12400,"floor":5400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T07:30:06.181629+00:00"},{"ticker":"PVV","ref_price":1200,"ceiling":1300,"floor":1100,"high_price":1200,"low_price":1100,"match_price":1100,"match_vol":700,"avg_price":1116.1363636363637,"total_volume":44000,"total_value":49110000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":1100,"bid1_vol":6300,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":1200,"ask1_vol":4300,"ask2_price":1300,"ask2_vol":12100,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.462712+00:00"},{"ticker":"41I2H6000","ref_price":1786,"ceiling":1911,"floor":1661,"high_price":1815,"low_price":1785.1,"match_price":1815,"match_vol":1,"avg_price":179715882.3529412,"total_volume":17,"total_value":3055170000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.227154+00:00"},{"ticker":"CFPT2518","ref_price":10,"ceiling":590,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":100,"avg_price":10,"total_volume":14200,"total_value":142000,"foreign_buy_vol":0,"foreign_sell_vol":478100,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":4303100,"ask2_price":20,"ask2_vol":630400,"ask3_price":30,"ask3_vol":10000,"updated_at":"2026-09-21T07:45:29.184558+00:00"},{"ticker":"DVC","ref_price":8600,"ceiling":9800,"floor":7400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.33595+00:00"},{"ticker":"MHL","ref_price":3300,"ceiling":4600,"floor":2000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:10.99105+00:00"},{"ticker":"CMK","ref_price":7800,"ceiling":10900,"floor":4700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.008684+00:00"},{"ticker":"CMX","ref_price":4500,"ceiling":4810,"floor":4190,"high_price":4530,"low_price":4490,"match_price":4500,"match_vol":500,"avg_price":4504.264,"total_volume":52300,"total_value":235573000,"foreign_buy_vol":1000,"foreign_sell_vol":0,"bid1_price":4490,"bid1_vol":4600,"bid2_price":4480,"bid2_vol":500,"bid3_price":4470,"bid3_vol":500,"ask1_price":4520,"ask1_vol":6000,"ask2_price":4530,"ask2_vol":7200,"ask3_price":4540,"ask3_vol":3500,"updated_at":"2026-10-23T07:45:08.873736+00:00"},{"ticker":"CVHM2617","ref_price":1320,"ceiling":1770,"floor":870,"high_price":1310,"low_price":1250,"match_price":1310,"match_vol":100,"avg_price":1257.414,"total_volume":11600,"total_value":14586000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1300,"bid1_vol":50000,"bid2_price":1290,"bid2_vol":133500,"bid3_price":1280,"bid3_vol":63900,"ask1_price":1310,"ask1_vol":1100,"ask2_price":1330,"ask2_vol":10000,"ask3_price":1340,"ask3_vol":188600,"updated_at":"2026-10-23T07:45:26.885296+00:00"},{"ticker":"CFPT2634","ref_price":610,"ceiling":1700,"floor":10,"high_price":1700,"low_price":540,"match_price":570,"match_vol":100,"avg_price":558.079,"total_volume":204600,"total_value":114183000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":500,"bid1_vol":1000,"bid2_price":460,"bid2_vol":113300,"bid3_price":450,"bid3_vol":232100,"ask1_price":570,"ask1_vol":200,"ask2_price":580,"ask2_vol":139900,"ask3_price":590,"ask3_vol":98200,"updated_at":"2026-10-23T07:45:26.889781+00:00"},{"ticker":"BSD","ref_price":17000,"ceiling":19500,"floor":14500,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T02:00:24.29544+00:00"},{"ticker":"PTV","ref_price":4500,"ceiling":5100,"floor":3900,"high_price":4500,"low_price":4400,"match_price":4400,"match_vol":500,"avg_price":4408.536585365854,"total_volume":8200,"total_value":36150000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":4400,"bid1_vol":100,"bid2_price":4300,"bid2_vol":2300,"bid3_price":4200,"bid3_vol":1100,"ask1_price":4500,"ask1_vol":3300,"ask2_price":4800,"ask2_vol":1200,"ask3_price":5000,"ask3_vol":7600,"updated_at":"2026-10-23T08:00:05.445473+00:00"},{"ticker":"41I1G9000","ref_price":1953,"ceiling":2089.7,"floor":1816.3,"high_price":1983.8,"low_price":1945.5,"match_price":1975.5,"match_vol":1,"avg_price":196902699.2029688,"total_volume":227971,"total_value":44888105240000,"foreign_buy_vol":7262,"foreign_sell_vol":7963,"bid1_price":1975.4,"bid1_vol":261,"bid2_price":1975.3,"bid2_vol":454,"bid3_price":1975.2,"bid3_vol":323,"ask1_price":1975.5,"ask1_vol":83,"ask2_price":1975.7,"ask2_vol":160,"ask3_price":1975.8,"ask3_vol":55,"updated_at":"2026-09-17T07:45:30.925063+00:00"},{"ticker":"DCH","ref_price":10000,"ceiling":14000,"floor":6000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:10.994356+00:00"},{"ticker":"FUESSV30","ref_price":23850,"ceiling":25510,"floor":22190,"high_price":24130,"low_price":23270,"match_price":24130,"match_vol":100,"avg_price":23788.588,"total_volume":50300,"total_value":1196566000,"foreign_buy_vol":17100,"foreign_sell_vol":12100,"bid1_price":24000,"bid1_vol":100,"bid2_price":23850,"bid2_vol":300,"bid3_price":23780,"bid3_vol":300,"ask1_price":24150,"ask1_vol":100,"ask2_price":24160,"ask2_vol":100,"ask3_price":24170,"ask3_vol":100,"updated_at":"2026-10-23T07:46:34.079777+00:00"},{"ticker":"HTP","ref_price":900,"ceiling":1000,"floor":800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:10.997714+00:00"},{"ticker":"DPP","ref_price":26500,"ceiling":37100,"floor":15900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.008564+00:00"},{"ticker":"SDY","ref_price":600,"ceiling":700,"floor":500,"high_price":500,"low_price":500,"match_price":500,"match_vol":100,"avg_price":500,"total_volume":100,"total_value":50000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":500,"bid1_vol":300,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":700,"ask1_vol":100,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:52:18.528339+00:00"},{"ticker":"TTZ","ref_price":1800,"ceiling":2500,"floor":1100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.028754+00:00"},{"ticker":"PTO","ref_price":20000,"ceiling":28000,"floor":12000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.030582+00:00"},{"ticker":"PTP","ref_price":11200,"ceiling":12800,"floor":9600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T02:00:24.303334+00:00"},{"ticker":"HLT","ref_price":10600,"ceiling":14800,"floor":6400,"high_price":12000,"low_price":12000,"match_price":12000,"match_vol":100,"avg_price":12000,"total_volume":100,"total_value":1200000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:30:05.824425+00:00"},{"ticker":"X77","ref_price":300,"ceiling":400,"floor":200,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.321788+00:00"},{"ticker":"RAT","ref_price":14500,"ceiling":20300,"floor":8700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.32674+00:00"},{"ticker":"BSG","ref_price":8000,"ceiling":11200,"floor":4800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.335397+00:00"},{"ticker":"IJC","ref_price":7460,"ceiling":7980,"floor":6940,"high_price":7420,"low_price":7280,"match_price":7360,"match_vol":12400,"avg_price":7330.951,"total_volume":1136500,"total_value":8331626000,"foreign_buy_vol":14600,"foreign_sell_vol":27100,"bid1_price":7350,"bid1_vol":1000,"bid2_price":7340,"bid2_vol":300,"bid3_price":7310,"bid3_vol":7300,"ask1_price":7360,"ask1_vol":16600,"ask2_price":7370,"ask2_vol":3600,"ask3_price":7380,"ask3_vol":4700,"updated_at":"2026-10-23T07:45:16.04883+00:00"},{"ticker":"MBB","ref_price":19900,"ceiling":21250,"floor":18550,"high_price":19900,"low_price":19650,"match_price":19800,"match_vol":500,"avg_price":19781.689,"total_volume":10864900,"total_value":214926075000,"foreign_buy_vol":3211800,"foreign_sell_vol":5964515,"bid1_price":19800,"bid1_vol":761600,"bid2_price":19750,"bid2_vol":360600,"bid3_price":19700,"bid3_vol":706100,"ask1_price":19850,"ask1_vol":31800,"ask2_price":19900,"ask2_vol":277300,"ask3_price":19950,"ask3_vol":351800,"updated_at":"2026-10-23T07:47:16.658051+00:00"},{"ticker":"41I1G8000","ref_price":1880.9,"ceiling":2012.5,"floor":1749.3,"high_price":1903.5,"low_price":1887,"match_price":1891.1,"match_vol":1,"avg_price":189372228.5641682,"total_volume":204634,"total_value":38751996620000,"foreign_buy_vol":10031,"foreign_sell_vol":12474,"bid1_price":1891,"bid1_vol":70,"bid2_price":1890.9,"bid2_vol":209,"bid3_price":1890.8,"bid3_vol":383,"ask1_price":1891.1,"ask1_vol":855,"ask2_price":1891.2,"ask2_vol":17,"ask3_price":1891.3,"ask3_vol":759,"updated_at":"2026-08-20T07:45:31.248587+00:00"},{"ticker":"FPT","ref_price":57400,"ceiling":61400,"floor":53400,"high_price":57200,"low_price":56600,"match_price":57000,"match_vol":100,"avg_price":56889.444,"total_volume":7090600,"total_value":403380290000,"foreign_buy_vol":1632127,"foreign_sell_vol":4205905,"bid1_price":56900,"bid1_vol":143800,"bid2_price":56800,"bid2_vol":183000,"bid3_price":56700,"bid3_vol":207900,"ask1_price":57000,"ask1_vol":49100,"ask2_price":57100,"ask2_vol":8800,"ask3_price":57200,"ask3_vol":12300,"updated_at":"2026-10-23T07:52:11.249174+00:00"},{"ticker":"PPI","ref_price":400,"ceiling":500,"floor":300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.001039+00:00"},{"ticker":"TQW","ref_price":7000,"ceiling":9800,"floor":4200,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.017494+00:00"},{"ticker":"HPG","ref_price":21250,"ceiling":22700,"floor":19800,"high_price":21250,"low_price":20950,"match_price":20950,"match_vol":8200,"avg_price":21040.32,"total_volume":12949000,"total_value":272451100000,"foreign_buy_vol":693750,"foreign_sell_vol":3775267,"bid1_price":20950,"bid1_vol":456700,"bid2_price":20900,"bid2_vol":697400,"bid3_price":20850,"bid3_vol":487200,"ask1_price":21000,"ask1_vol":72400,"ask2_price":21050,"ask2_vol":6600,"ask3_price":21100,"ask3_vol":6300,"updated_at":"2026-10-23T07:46:12.284603+00:00"},{"ticker":"KDH","ref_price":14900,"ceiling":15900,"floor":13900,"high_price":15300,"low_price":14800,"match_price":15100,"match_vol":3100,"avg_price":15052.25,"total_volume":7885300,"total_value":118691505000,"foreign_buy_vol":811300,"foreign_sell_vol":531300,"bid1_price":15100,"bid1_vol":92700,"bid2_price":15050,"bid2_vol":191500,"bid3_price":15000,"bid3_vol":186600,"ask1_price":15150,"ask1_vol":174900,"ask2_price":15200,"ask2_vol":162400,"ask3_price":15250,"ask3_vol":155200,"updated_at":"2026-10-23T07:46:12.28993+00:00"},{"ticker":"HSG","ref_price":10950,"ceiling":11700,"floor":10200,"high_price":11050,"low_price":10800,"match_price":11050,"match_vol":2300,"avg_price":10952.813,"total_volume":3652600,"total_value":40006245000,"foreign_buy_vol":320100,"foreign_sell_vol":125700,"bid1_price":11000,"bid1_vol":36100,"bid2_price":10950,"bid2_vol":46200,"bid3_price":10900,"bid3_vol":287200,"ask1_price":11050,"ask1_vol":59800,"ask2_price":11100,"ask2_vol":155900,"ask3_price":11150,"ask3_vol":260700,"updated_at":"2026-10-23T07:46:12.29191+00:00"},{"ticker":"NSG","ref_price":13000,"ceiling":18200,"floor":7800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-16T08:00:15.521123+00:00"},{"ticker":"CSI","ref_price":13800,"ceiling":15800,"floor":11800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.330623+00:00"},{"ticker":"VRE","ref_price":25300,"ceiling":27050,"floor":23550,"high_price":25100,"low_price":24600,"match_price":25000,"match_vol":700,"avg_price":24868.363,"total_volume":3536700,"total_value":87951940000,"foreign_buy_vol":535700,"foreign_sell_vol":111100,"bid1_price":24950,"bid1_vol":7900,"bid2_price":24900,"bid2_vol":25200,"bid3_price":24850,"bid3_vol":63200,"ask1_price":25000,"ask1_vol":65500,"ask2_price":25050,"ask2_vol":135100,"ask3_price":25100,"ask3_vol":54100,"updated_at":"2026-10-23T07:46:26.889+00:00"},{"ticker":"FRC","ref_price":25000,"ceiling":35000,"floor":15000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.3335+00:00"},{"ticker":"CVNM2611","ref_price":1520,"ceiling":2620,"floor":420,"high_price":1530,"low_price":1390,"match_price":1390,"match_vol":200,"avg_price":1435.336,"total_volume":299100,"total_value":429309000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1390,"bid1_vol":87300,"bid2_price":1380,"bid2_vol":49400,"bid3_price":1370,"bid3_vol":15300,"ask1_price":1500,"ask1_vol":400,"ask2_price":1510,"ask2_vol":100,"ask3_price":1520,"ask3_vol":58800,"updated_at":"2026-08-27T07:45:34.499949+00:00"},{"ticker":"RCD","ref_price":2000,"ceiling":2300,"floor":1700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-09-17T02:01:05.449874+00:00"},{"ticker":"SPD","ref_price":7100,"ceiling":9900,"floor":4300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.011518+00:00"},{"ticker":"PCB","ref_price":9200,"ceiling":10500,"floor":7900,"high_price":9200,"low_price":9000,"match_price":9200,"match_vol":1100,"avg_price":9082.920203735144,"total_volume":294500,"total_value":2674920000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":9100,"bid1_vol":44600,"bid2_price":9000,"bid2_vol":55000,"bid3_price":8900,"bid3_vol":58600,"ask1_price":9200,"ask1_vol":73400,"ask2_price":9300,"ask2_vol":84700,"ask3_price":9400,"ask3_vol":18900,"updated_at":"2026-10-23T07:59:51.340955+00:00"},{"ticker":"L45","ref_price":1600,"ceiling":1800,"floor":1400,"high_price":1800,"low_price":1800,"match_price":1800,"match_vol":100,"avg_price":1800,"total_volume":100,"total_value":180000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":1600,"bid1_vol":5000,"bid2_price":1500,"bid2_vol":1000,"bid3_price":1400,"bid3_vol":100,"ask1_price":1700,"ask1_vol":6000,"ask2_price":1800,"ask2_vol":5300,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.476167+00:00"},{"ticker":"BHK","ref_price":12000,"ceiling":16800,"floor":7200,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.338428+00:00"},{"ticker":"DCT","ref_price":300,"ceiling":400,"floor":200,"high_price":400,"low_price":400,"match_price":400,"match_vol":200,"avg_price":400,"total_volume":25400,"total_value":10160000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":300,"bid1_vol":22200,"bid2_price":200,"bid2_vol":93700,"bid3_price":null,"bid3_vol":0,"ask1_price":400,"ask1_vol":15700,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:56:06.167307+00:00"},{"ticker":"BHC","ref_price":700,"ceiling":800,"floor":600,"high_price":600,"low_price":600,"match_price":600,"match_vol":100,"avg_price":600,"total_volume":100,"total_value":60000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":600,"bid1_vol":400,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.488465+00:00"},{"ticker":"SJF","ref_price":1700,"ceiling":2300,"floor":1100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.006784+00:00"},{"ticker":"SDD","ref_price":1300,"ceiling":1400,"floor":1200,"high_price":1400,"low_price":1300,"match_price":1300,"match_vol":5100,"avg_price":1300.1158185758052,"total_volume":2676600,"total_value":3479890000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1300,"bid1_vol":55600,"bid2_price":1200,"bid2_vol":14300,"bid3_price":null,"bid3_vol":0,"ask1_price":1400,"ask1_vol":38000,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:40.821275+00:00"},{"ticker":"HSA","ref_price":33000,"ceiling":37900,"floor":28100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.024179+00:00"},{"ticker":"ACB","ref_price":20500,"ceiling":21900,"floor":19100,"high_price":21300,"low_price":20200,"match_price":21300,"match_vol":8500,"avg_price":20640.277,"total_volume":39936400,"total_value":824298360000,"foreign_buy_vol":7978700,"foreign_sell_vol":30912787,"bid1_price":21250,"bid1_vol":6300,"bid2_price":21200,"bid2_vol":10400,"bid3_price":21150,"bid3_vol":35000,"ask1_price":21300,"ask1_vol":252100,"ask2_price":21350,"ask2_vol":264200,"ask3_price":21400,"ask3_vol":96200,"updated_at":"2026-10-23T07:52:03.138978+00:00"},{"ticker":"CII","ref_price":14050,"ceiling":15000,"floor":13100,"high_price":14250,"low_price":13800,"match_price":13950,"match_vol":1200,"avg_price":14076.564,"total_volume":10133300,"total_value":142642045000,"foreign_buy_vol":193000,"foreign_sell_vol":133100,"bid1_price":13950,"bid1_vol":275500,"bid2_price":13900,"bid2_vol":298700,"bid3_price":13850,"bid3_vol":129800,"ask1_price":14000,"ask1_vol":15700,"ask2_price":14050,"ask2_vol":52500,"ask3_price":14100,"ask3_vol":151300,"updated_at":"2026-10-23T07:46:05.243333+00:00"},{"ticker":"SCC","ref_price":3400,"ceiling":3900,"floor":2900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.325417+00:00"},{"ticker":"BID","ref_price":33800,"ceiling":36150,"floor":31450,"high_price":34400,"low_price":33650,"match_price":34250,"match_vol":500,"avg_price":33985.43,"total_volume":3440200,"total_value":116916675000,"foreign_buy_vol":545700,"foreign_sell_vol":590937,"bid1_price":34250,"bid1_vol":15900,"bid2_price":34200,"bid2_vol":39900,"bid3_price":34150,"bid3_vol":55500,"ask1_price":34300,"ask1_vol":16600,"ask2_price":34350,"ask2_vol":40100,"ask3_price":34400,"ask3_vol":96300,"updated_at":"2026-10-23T07:46:05.24338+00:00"},{"ticker":"DXG","ref_price":10600,"ceiling":11300,"floor":9860,"high_price":10650,"low_price":10450,"match_price":10450,"match_vol":100,"avg_price":10552.155,"total_volume":6278200,"total_value":66248540000,"foreign_buy_vol":40200,"foreign_sell_vol":410200,"bid1_price":10450,"bid1_vol":249900,"bid2_price":10400,"bid2_vol":458900,"bid3_price":10350,"bid3_vol":721800,"ask1_price":10500,"ask1_vol":95600,"ask2_price":10550,"ask2_vol":105400,"ask3_price":10600,"ask3_vol":334900,"updated_at":"2026-10-23T07:46:08.886215+00:00"},{"ticker":"MSB","ref_price":15400,"ceiling":16450,"floor":14350,"high_price":15600,"low_price":15350,"match_price":15500,"match_vol":71100,"avg_price":15467.865,"total_volume":7922500,"total_value":122544160000,"foreign_buy_vol":663500,"foreign_sell_vol":2280500,"bid1_price":15500,"bid1_vol":190000,"bid2_price":15450,"bid2_vol":74300,"bid3_price":15400,"bid3_vol":588100,"ask1_price":15550,"ask1_vol":68300,"ask2_price":15600,"ask2_vol":652300,"ask3_price":15650,"ask3_vol":138500,"updated_at":"2026-10-23T07:46:15.704743+00:00"},{"ticker":"LPB","ref_price":39000,"ceiling":41700,"floor":36300,"high_price":41700,"low_price":39050,"match_price":40400,"match_vol":600,"avg_price":40426.171,"total_volume":3460900,"total_value":139910935000,"foreign_buy_vol":795900,"foreign_sell_vol":187500,"bid1_price":40400,"bid1_vol":16600,"bid2_price":40350,"bid2_vol":41100,"bid3_price":40300,"bid3_vol":5000,"ask1_price":40600,"ask1_vol":300,"ask2_price":40650,"ask2_vol":2100,"ask3_price":40800,"ask3_vol":2000,"updated_at":"2026-10-23T07:46:15.706999+00:00"},{"ticker":"POW","ref_price":12550,"ceiling":13400,"floor":11700,"high_price":12600,"low_price":12450,"match_price":12550,"match_vol":6600,"avg_price":12509.272,"total_volume":4148700,"total_value":51897215000,"foreign_buy_vol":716300,"foreign_sell_vol":34820,"bid1_price":12500,"bid1_vol":99200,"bid2_price":12450,"bid2_vol":260300,"bid3_price":12400,"bid3_vol":392300,"ask1_price":12550,"ask1_vol":96800,"ask2_price":12600,"ask2_vol":533700,"ask3_price":12650,"ask3_vol":175800,"updated_at":"2026-10-23T07:46:19.381576+00:00"},{"ticker":"PXA","ref_price":600,"ceiling":700,"floor":500,"high_price":600,"low_price":600,"match_price":600,"match_vol":5400,"avg_price":600,"total_volume":5400,"total_value":3240000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":500,"bid1_vol":41600,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":700,"ask1_vol":35000,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.464095+00:00"},{"ticker":"JOS","ref_price":900,"ceiling":1000,"floor":800,"high_price":1000,"low_price":1000,"match_price":1000,"match_vol":1000,"avg_price":1000,"total_volume":46100,"total_value":46100000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":1000,"bid1_vol":107400,"bid2_price":900,"bid2_vol":53900,"bid3_price":800,"bid3_vol":4200,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:53:26.646902+00:00"},{"ticker":"CVPB2624","ref_price":1250,"ceiling":1940,"floor":560,"high_price":1940,"low_price":1220,"match_price":1290,"match_vol":100,"avg_price":1220.756,"total_volume":109800,"total_value":134039000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1300,"bid1_vol":168000,"bid2_price":570,"bid2_vol":36000,"bid3_price":null,"bid3_vol":0,"ask1_price":1320,"ask1_vol":168000,"ask2_price":1940,"ask2_vol":100,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.879417+00:00"},{"ticker":"NPM123022","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.033355+00:00"},{"ticker":"41B5GC000","ref_price":102805,"ceiling":105889,"floor":99721,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.033722+00:00"},{"ticker":"CTG125014","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-14T07:45:06.359161+00:00"},{"ticker":"PLA","ref_price":5000,"ceiling":5700,"floor":4300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.327756+00:00"},{"ticker":"GTD","ref_price":95600,"ceiling":109900,"floor":81300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.336482+00:00"},{"ticker":"ATG","ref_price":6700,"ceiling":7700,"floor":5700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.337133+00:00"},{"ticker":"DGW","ref_price":45700,"ceiling":48850,"floor":42550,"high_price":46800,"low_price":45700,"match_price":46200,"match_vol":1000,"avg_price":46169.952,"total_volume":1254500,"total_value":57920205000,"foreign_buy_vol":107000,"foreign_sell_vol":269100,"bid1_price":46200,"bid1_vol":12100,"bid2_price":46100,"bid2_vol":100,"bid3_price":46000,"bid3_vol":35900,"ask1_price":46350,"ask1_vol":6700,"ask2_price":46400,"ask2_vol":6800,"ask3_price":46450,"ask3_vol":3400,"updated_at":"2026-10-23T07:45:08.857783+00:00"},{"ticker":"BVH","ref_price":69000,"ceiling":73800,"floor":64200,"high_price":69700,"low_price":68400,"match_price":69000,"match_vol":300,"avg_price":68863.045,"total_volume":493300,"total_value":33970140000,"foreign_buy_vol":13400,"foreign_sell_vol":66300,"bid1_price":68900,"bid1_vol":700,"bid2_price":68800,"bid2_vol":13100,"bid3_price":68700,"bid3_vol":10500,"ask1_price":69000,"ask1_vol":12700,"ask2_price":69100,"ask2_vol":3000,"ask3_price":69200,"ask3_vol":9800,"updated_at":"2026-10-23T07:46:05.242999+00:00"},{"ticker":"FUEPHVNS","ref_price":9360,"ceiling":10010,"floor":8710,"high_price":9330,"low_price":9290,"match_price":9310,"match_vol":200,"avg_price":9294,"total_volume":2500,"total_value":23235000,"foreign_buy_vol":500,"foreign_sell_vol":0,"bid1_price":9360,"bid1_vol":280000,"bid2_price":9340,"bid2_vol":50000,"bid3_price":8760,"bid3_vol":500,"ask1_price":9390,"ask1_vol":280000,"ask2_price":9410,"ask2_vol":50000,"ask3_price":9690,"ask3_vol":1500,"updated_at":"2026-10-23T07:45:26.899777+00:00"},{"ticker":"BVS","ref_price":27000,"ceiling":29700,"floor":24300,"high_price":27300,"low_price":26800,"match_price":27300,"match_vol":300,"avg_price":27069.53048899279,"total_volume":513300,"total_value":13894790000,"foreign_buy_vol":14100,"foreign_sell_vol":9600,"bid1_price":27300,"bid1_vol":24500,"bid2_price":27200,"bid2_vol":7300,"bid3_price":27100,"bid3_vol":41800,"ask1_price":27400,"ask1_vol":21400,"ask2_price":27500,"ask2_vol":69100,"ask3_price":27600,"ask3_vol":4300,"updated_at":"2026-10-23T07:45:05.185327+00:00"},{"ticker":"DCM","ref_price":35250,"ceiling":37700,"floor":32800,"high_price":35900,"low_price":34750,"match_price":35500,"match_vol":5000,"avg_price":35287.39,"total_volume":2943700,"total_value":103875490000,"foreign_buy_vol":529400,"foreign_sell_vol":329400,"bid1_price":35450,"bid1_vol":2000,"bid2_price":35300,"bid2_vol":4100,"bid3_price":35250,"bid3_vol":3000,"ask1_price":35500,"ask1_vol":56000,"ask2_price":35550,"ask2_vol":24300,"ask3_price":35600,"ask3_vol":69100,"updated_at":"2026-10-23T07:46:05.250149+00:00"},{"ticker":"AAS","ref_price":10200,"ceiling":11700,"floor":8700,"high_price":10600,"low_price":10200,"match_price":10600,"match_vol":1200,"avg_price":10512.931323283083,"total_volume":2388000,"total_value":25104880000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":10500,"bid1_vol":152700,"bid2_price":10400,"bid2_vol":74800,"bid3_price":10300,"bid3_vol":157900,"ask1_price":10600,"ask1_vol":94600,"ask2_price":10700,"ask2_vol":182700,"ask3_price":10800,"ask3_vol":221000,"updated_at":"2026-10-23T07:59:58.220787+00:00"},{"ticker":"CMBB2602","ref_price":10,"ceiling":880,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":100,"avg_price":10,"total_volume":16100,"total_value":161000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":229100,"ask2_price":190,"ask2_vol":4100,"ask3_price":200,"ask3_vol":2400,"updated_at":"2026-09-17T07:45:27.33603+00:00"},{"ticker":"CRC","ref_price":5090,"ceiling":5440,"floor":4740,"high_price":5100,"low_price":5020,"match_price":5020,"match_vol":26000,"avg_price":5048.987,"total_volume":423500,"total_value":2138246000,"foreign_buy_vol":13300,"foreign_sell_vol":3700,"bid1_price":5020,"bid1_vol":3100,"bid2_price":5010,"bid2_vol":500,"bid3_price":5000,"bid3_vol":11500,"ask1_price":5080,"ask1_vol":15000,"ask2_price":5090,"ask2_vol":13900,"ask3_price":5100,"ask3_vol":12500,"updated_at":"2026-10-23T07:45:08.864923+00:00"},{"ticker":"GEX","ref_price":23650,"ceiling":25300,"floor":22000,"high_price":24150,"low_price":23450,"match_price":24100,"match_vol":100,"avg_price":23841.959,"total_volume":10221600,"total_value":243702965000,"foreign_buy_vol":196200,"foreign_sell_vol":591100,"bid1_price":24100,"bid1_vol":263100,"bid2_price":24050,"bid2_vol":167900,"bid3_price":24000,"bid3_vol":218000,"ask1_price":24150,"ask1_vol":162200,"ask2_price":24200,"ask2_vol":459100,"ask3_price":24250,"ask3_vol":103700,"updated_at":"2026-10-23T07:46:08.890877+00:00"},{"ticker":"NLG","ref_price":23150,"ceiling":24750,"floor":21550,"high_price":23750,"low_price":22850,"match_price":23300,"match_vol":400,"avg_price":23402.785,"total_volume":2445300,"total_value":57226830000,"foreign_buy_vol":1127300,"foreign_sell_vol":706800,"bid1_price":23250,"bid1_vol":13600,"bid2_price":23200,"bid2_vol":19500,"bid3_price":23150,"bid3_vol":17600,"ask1_price":23300,"ask1_vol":125300,"ask2_price":23500,"ask2_vol":200200,"ask3_price":23600,"ask3_vol":187000,"updated_at":"2026-10-23T07:46:15.711139+00:00"},{"ticker":"TCM","ref_price":15550,"ceiling":16600,"floor":14500,"high_price":15600,"low_price":15250,"match_price":15600,"match_vol":1800,"avg_price":15399.123,"total_volume":1038100,"total_value":15985830000,"foreign_buy_vol":71900,"foreign_sell_vol":27800,"bid1_price":15450,"bid1_vol":1900,"bid2_price":15400,"bid2_vol":17400,"bid3_price":15300,"bid3_vol":40400,"ask1_price":15600,"ask1_vol":12400,"ask2_price":15650,"ask2_vol":17600,"ask3_price":15700,"ask3_vol":10500,"updated_at":"2026-10-23T07:46:22.967939+00:00"},{"ticker":"DPG","ref_price":30400,"ceiling":32500,"floor":28300,"high_price":31000,"low_price":29900,"match_price":30800,"match_vol":800,"avg_price":30417.767,"total_volume":1058400,"total_value":32194165000,"foreign_buy_vol":40300,"foreign_sell_vol":84200,"bid1_price":30700,"bid1_vol":100,"bid2_price":30650,"bid2_vol":1800,"bid3_price":30600,"bid3_vol":24800,"ask1_price":30800,"ask1_vol":12200,"ask2_price":30850,"ask2_vol":2600,"ask3_price":30900,"ask3_vol":5500,"updated_at":"2026-10-23T07:45:12.321764+00:00"},{"ticker":"JVC","ref_price":2850,"ceiling":3040,"floor":2660,"high_price":2880,"low_price":2790,"match_price":2810,"match_vol":78900,"avg_price":2809.078,"total_volume":131200,"total_value":368551000,"foreign_buy_vol":800,"foreign_sell_vol":3300,"bid1_price":2800,"bid1_vol":3600,"bid2_price":2790,"bid2_vol":9100,"bid3_price":2780,"bid3_vol":11000,"ask1_price":2810,"ask1_vol":1100,"ask2_price":2820,"ask2_vol":13400,"ask3_price":2840,"ask3_vol":5000,"updated_at":"2026-10-23T07:45:16.061361+00:00"},{"ticker":"PC1","ref_price":19500,"ceiling":20850,"floor":18150,"high_price":19600,"low_price":19250,"match_price":19500,"match_vol":300,"avg_price":19495.284,"total_volume":851300,"total_value":16596335000,"foreign_buy_vol":311800,"foreign_sell_vol":1600,"bid1_price":19500,"bid1_vol":52900,"bid2_price":19450,"bid2_vol":31900,"bid3_price":19400,"bid3_vol":42400,"ask1_price":19550,"ask1_vol":2900,"ask2_price":19600,"ask2_vol":67300,"ask3_price":19650,"ask3_vol":22300,"updated_at":"2026-10-23T07:46:19.381893+00:00"},{"ticker":"VGC","ref_price":44200,"ceiling":47250,"floor":41150,"high_price":45500,"low_price":43800,"match_price":44500,"match_vol":400,"avg_price":44620.434,"total_volume":467600,"total_value":20864515000,"foreign_buy_vol":53200,"foreign_sell_vol":44200,"bid1_price":44450,"bid1_vol":4300,"bid2_price":44400,"bid2_vol":15400,"bid3_price":44350,"bid3_vol":2300,"ask1_price":44500,"ask1_vol":4000,"ask2_price":44800,"ask2_vol":900,"ask3_price":44850,"ask3_vol":6200,"updated_at":"2026-10-23T07:46:26.89041+00:00"},{"ticker":"EVF","ref_price":12000,"ceiling":12800,"floor":11200,"high_price":12150,"low_price":11850,"match_price":11950,"match_vol":200,"avg_price":11977.711,"total_volume":1591400,"total_value":19061330000,"foreign_buy_vol":174800,"foreign_sell_vol":107300,"bid1_price":11900,"bid1_vol":71700,"bid2_price":11850,"bid2_vol":66000,"bid3_price":11800,"bid3_vol":79100,"ask1_price":11950,"ask1_vol":25300,"ask2_price":12000,"ask2_vol":30100,"ask3_price":12050,"ask3_vol":67500,"updated_at":"2026-10-23T07:45:12.312675+00:00"},{"ticker":"CACB2621","ref_price":110,"ceiling":810,"floor":10,"high_price":270,"low_price":100,"match_price":180,"match_vol":100,"avg_price":109.422,"total_volume":1844600,"total_value":201840000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":170,"bid1_vol":500,"bid2_price":160,"bid2_vol":100300,"bid3_price":150,"bid3_vol":99900,"ask1_price":230,"ask1_vol":100,"ask2_price":240,"ask2_vol":216100,"ask3_price":250,"ask3_vol":142400,"updated_at":"2026-10-23T07:45:26.889392+00:00"},{"ticker":"HNR","ref_price":12000,"ceiling":16800,"floor":7200,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.024297+00:00"},{"ticker":"DPM","ref_price":21850,"ceiling":23350,"floor":20350,"high_price":22000,"low_price":21600,"match_price":21650,"match_vol":4000,"avg_price":21754.652,"total_volume":2362200,"total_value":51388840000,"foreign_buy_vol":138400,"foreign_sell_vol":25347,"bid1_price":21650,"bid1_vol":79000,"bid2_price":21600,"bid2_vol":161600,"bid3_price":21550,"bid3_vol":25700,"ask1_price":21750,"ask1_vol":12400,"ask2_price":21800,"ask2_vol":39600,"ask3_price":21850,"ask3_vol":20800,"updated_at":"2026-10-23T07:46:08.885259+00:00"},{"ticker":"CMWG2604","ref_price":10,"ceiling":780,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":2000,"avg_price":10,"total_volume":1359800,"total_value":13598000,"foreign_buy_vol":0,"foreign_sell_vol":90000,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":182000,"ask2_price":20,"ask2_vol":59000,"ask3_price":30,"ask3_vol":27700,"updated_at":"2026-10-22T07:45:32.022942+00:00"},{"ticker":"BLN","ref_price":11700,"ceiling":13400,"floor":10000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.322875+00:00"},{"ticker":"TSG","ref_price":8900,"ceiling":12400,"floor":5400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-22T02:00:24.962504+00:00"},{"ticker":"CCV","ref_price":49800,"ceiling":69700,"floor":29900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.01857+00:00"},{"ticker":"STS","ref_price":134200,"ceiling":187800,"floor":80600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.326176+00:00"},{"ticker":"SPH","ref_price":6100,"ceiling":7000,"floor":5200,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.326962+00:00"},{"ticker":"CPA","ref_price":5100,"ceiling":5800,"floor":4400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.330645+00:00"},{"ticker":"VWS","ref_price":19000,"ceiling":26600,"floor":11400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.331286+00:00"},{"ticker":"DTH","ref_price":14000,"ceiling":16100,"floor":11900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-16T02:00:22.370878+00:00"},{"ticker":"TKA","ref_price":2200,"ceiling":3000,"floor":1400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.331789+00:00"},{"ticker":"NTW","ref_price":16000,"ceiling":18400,"floor":13600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.331936+00:00"},{"ticker":"GKM","ref_price":1100,"ceiling":1200,"floor":1000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:06.913384+00:00"},{"ticker":"MSN123009","ref_price":102620,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-22T02:00:29.284297+00:00"},{"ticker":"VAB125029","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-15T02:00:33.641134+00:00"},{"ticker":"LPB126020","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.036306+00:00"},{"ticker":"BID126008","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.037077+00:00"},{"ticker":"BID122005","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T04:30:04.827156+00:00"},{"ticker":"BAB124016","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-22T08:00:05.882583+00:00"},{"ticker":"HID","ref_price":4920,"ceiling":5260,"floor":4580,"high_price":4950,"low_price":4600,"match_price":4840,"match_vol":400,"avg_price":4785.504,"total_volume":464900,"total_value":2224781000,"foreign_buy_vol":9000,"foreign_sell_vol":100,"bid1_price":4820,"bid1_vol":100,"bid2_price":4810,"bid2_vol":25000,"bid3_price":4800,"bid3_vol":9500,"ask1_price":4840,"ask1_vol":1800,"ask2_price":4850,"ask2_vol":32600,"ask3_price":4860,"ask3_vol":1000,"updated_at":"2026-10-23T07:45:16.049438+00:00"},{"ticker":"NSL","ref_price":15500,"ceiling":17800,"floor":13200,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.329275+00:00"},{"ticker":"BSR","ref_price":29200,"ceiling":31200,"floor":27200,"high_price":30000,"low_price":28900,"match_price":29050,"match_vol":100,"avg_price":29395.86,"total_volume":6975000,"total_value":205036125000,"foreign_buy_vol":135520,"foreign_sell_vol":449400,"bid1_price":29050,"bid1_vol":106500,"bid2_price":29000,"bid2_vol":120000,"bid3_price":28950,"bid3_vol":28200,"ask1_price":29100,"ask1_vol":48900,"ask2_price":29150,"ask2_vol":55800,"ask3_price":29200,"ask3_vol":204900,"updated_at":"2026-10-23T07:46:05.240907+00:00"},{"ticker":"TCH","ref_price":12000,"ceiling":12800,"floor":11200,"high_price":12150,"low_price":11850,"match_price":12000,"match_vol":200,"avg_price":12014.492,"total_volume":7042000,"total_value":84606055000,"foreign_buy_vol":371400,"foreign_sell_vol":283300,"bid1_price":12000,"bid1_vol":29100,"bid2_price":11950,"bid2_vol":336300,"bid3_price":11900,"bid3_vol":191800,"ask1_price":12050,"ask1_vol":247100,"ask2_price":12100,"ask2_vol":372500,"ask3_price":12150,"ask3_vol":198800,"updated_at":"2026-10-23T07:46:22.965842+00:00"},{"ticker":"CTCB2612","ref_price":2500,"ceiling":3670,"floor":1330,"high_price":2560,"low_price":2400,"match_price":2560,"match_vol":100,"avg_price":2516.233,"total_volume":94500,"total_value":237784000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2550,"bid1_vol":700,"bid2_price":2400,"bid2_vol":300,"bid3_price":2380,"bid3_vol":1000,"ask1_price":2580,"ask1_vol":100,"ask2_price":2600,"ask2_vol":9900,"ask3_price":2620,"ask3_vol":10000,"updated_at":"2026-10-23T07:45:26.887591+00:00"},{"ticker":"CMX123035","ref_price":103000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-12T07:45:05.241856+00:00"},{"ticker":"TPB","ref_price":12750,"ceiling":13600,"floor":11900,"high_price":13100,"low_price":12550,"match_price":13000,"match_vol":1200,"avg_price":12841.133,"total_volume":30091200,"total_value":386405095000,"foreign_buy_vol":701400,"foreign_sell_vol":68300,"bid1_price":12950,"bid1_vol":505800,"bid2_price":12900,"bid2_vol":258200,"bid3_price":12850,"bid3_vol":212000,"ask1_price":13000,"ask1_vol":585800,"ask2_price":13050,"ask2_vol":623100,"ask3_price":13100,"ask3_vol":537500,"updated_at":"2026-10-23T07:46:22.966214+00:00"},{"ticker":"CVPB2610","ref_price":580,"ceiling":1100,"floor":60,"high_price":570,"low_price":470,"match_price":570,"match_vol":10000,"avg_price":504.131,"total_volume":120300,"total_value":60647000,"foreign_buy_vol":48500,"foreign_sell_vol":19100,"bid1_price":570,"bid1_vol":6300,"bid2_price":550,"bid2_vol":10300,"bid3_price":480,"bid3_vol":1600,"ask1_price":580,"ask1_vol":29400,"ask2_price":600,"ask2_vol":1500,"ask3_price":620,"ask3_vol":15000,"updated_at":"2026-10-23T07:46:34.089699+00:00"},{"ticker":"POM","ref_price":3200,"ceiling":3600,"floor":2800,"high_price":3300,"low_price":3100,"match_price":3200,"match_vol":100,"avg_price":3166.435577844974,"total_volume":1355900,"total_value":4293370000,"foreign_buy_vol":200,"foreign_sell_vol":0,"bid1_price":3100,"bid1_vol":110300,"bid2_price":3000,"bid2_vol":388400,"bid3_price":2900,"bid3_vol":162400,"ask1_price":3200,"ask1_vol":1420500,"ask2_price":3300,"ask2_vol":716400,"ask3_price":3400,"ask3_vol":271200,"updated_at":"2026-10-23T07:59:33.720055+00:00"},{"ticker":"MCC","ref_price":13200,"ceiling":14500,"floor":11900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.315784+00:00"},{"ticker":"VHF","ref_price":1800,"ceiling":2500,"floor":1100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.340492+00:00"},{"ticker":"CACB2624","ref_price":490,"ceiling":1190,"floor":10,"high_price":570,"low_price":330,"match_price":570,"match_vol":500,"avg_price":492.746,"total_volume":14200,"total_value":6997000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":560,"bid1_vol":500,"bid2_price":540,"bid2_vol":500,"bid3_price":530,"bid3_vol":500,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.879937+00:00"},{"ticker":"HAH","ref_price":50900,"ceiling":54400,"floor":47350,"high_price":51500,"low_price":50800,"match_price":51300,"match_vol":100,"avg_price":51179.953,"total_volume":510800,"total_value":26142720000,"foreign_buy_vol":39400,"foreign_sell_vol":5700,"bid1_price":51200,"bid1_vol":21600,"bid2_price":51100,"bid2_vol":15200,"bid3_price":51000,"bid3_vol":32700,"ask1_price":51300,"ask1_vol":1700,"ask2_price":51400,"ask2_vol":20200,"ask3_price":51500,"ask3_vol":34300,"updated_at":"2026-10-23T07:45:12.309383+00:00"},{"ticker":"HNG","ref_price":5900,"ceiling":6700,"floor":5100,"high_price":5900,"low_price":5700,"match_price":5800,"match_vol":100,"avg_price":5727.954256670902,"total_volume":314800,"total_value":1803160000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":5700,"bid1_vol":1264100,"bid2_price":5600,"bid2_vol":1098700,"bid3_price":5500,"bid3_vol":1037600,"ask1_price":5800,"ask1_vol":344600,"ask2_price":5900,"ask2_vol":384200,"ask3_price":6000,"ask3_vol":307400,"updated_at":"2026-10-23T07:59:58.210673+00:00"},{"ticker":"PNJ","ref_price":18600,"ceiling":19900,"floor":17300,"high_price":18500,"low_price":17300,"match_price":17450,"match_vol":100,"avg_price":17579.069,"total_volume":24209300,"total_value":425576965000,"foreign_buy_vol":833976,"foreign_sell_vol":7013394,"bid1_price":17450,"bid1_vol":79500,"bid2_price":17400,"bid2_vol":331300,"bid3_price":17350,"bid3_vol":487900,"ask1_price":17500,"ask1_vol":40800,"ask2_price":17550,"ask2_vol":21000,"ask3_price":17600,"ask3_vol":44600,"updated_at":"2026-10-23T07:45:19.455502+00:00"},{"ticker":"VND125032","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-22T07:30:07.088221+00:00"},{"ticker":"BAB124026","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.039475+00:00"},{"ticker":"MSN","ref_price":73900,"ceiling":79000,"floor":68800,"high_price":75300,"low_price":73900,"match_price":74200,"match_vol":300,"avg_price":74470.715,"total_volume":4659000,"total_value":346959060000,"foreign_buy_vol":1553000,"foreign_sell_vol":317160,"bid1_price":74200,"bid1_vol":8000,"bid2_price":74100,"bid2_vol":53900,"bid3_price":74000,"bid3_vol":51900,"ask1_price":74300,"ask1_vol":6400,"ask2_price":74400,"ask2_vol":54800,"ask3_price":74500,"ask3_vol":76300,"updated_at":"2026-10-23T07:46:15.705357+00:00"},{"ticker":"CTG125013","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.039791+00:00"},{"ticker":"HDB125012","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.040091+00:00"},{"ticker":"CHPG2637","ref_price":420,"ceiling":1140,"floor":10,"high_price":640,"low_price":290,"match_price":290,"match_vol":200,"avg_price":366.234,"total_volume":367200,"total_value":134481000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":290,"bid1_vol":300,"bid2_price":280,"bid2_vol":219000,"bid3_price":270,"bid3_vol":213800,"ask1_price":400,"ask1_vol":107800,"ask2_price":410,"ask2_vol":233500,"ask3_price":420,"ask3_vol":230000,"updated_at":"2026-10-23T07:45:26.887296+00:00"},{"ticker":"CACB2616","ref_price":200,"ceiling":660,"floor":10,"high_price":270,"low_price":190,"match_price":270,"match_vol":1000,"avg_price":256.118,"total_volume":223600,"total_value":57268000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":260,"bid1_vol":200000,"bid2_price":240,"bid2_vol":250000,"bid3_price":40,"bid3_vol":10000,"ask1_price":270,"ask1_vol":139000,"ask2_price":290,"ask2_vol":195000,"ask3_price":400,"ask3_vol":50000,"updated_at":"2026-10-23T07:45:26.924491+00:00"},{"ticker":"VPB","ref_price":23950,"ceiling":25600,"floor":22300,"high_price":24100,"low_price":23650,"match_price":24100,"match_vol":1000,"avg_price":23898.18,"total_volume":11346800,"total_value":271167870000,"foreign_buy_vol":2020200,"foreign_sell_vol":367300,"bid1_price":24050,"bid1_vol":180500,"bid2_price":24000,"bid2_vol":176700,"bid3_price":23950,"bid3_vol":373100,"ask1_price":24100,"ask1_vol":164100,"ask2_price":24150,"ask2_vol":165800,"ask3_price":24200,"ask3_vol":215500,"updated_at":"2026-10-23T07:46:26.889666+00:00"},{"ticker":"VPI124001","ref_price":104090,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.041739+00:00"},{"ticker":"BVB125003","ref_price":108000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.042275+00:00"},{"ticker":"VGI","ref_price":78500,"ceiling":90200,"floor":66800,"high_price":78300,"low_price":77500,"match_price":77700,"match_vol":500,"avg_price":77781.54440154441,"total_volume":129500,"total_value":10072710000,"foreign_buy_vol":0,"foreign_sell_vol":2000,"bid1_price":77700,"bid1_vol":2300,"bid2_price":77600,"bid2_vol":3600,"bid3_price":77500,"bid3_vol":6100,"ask1_price":77800,"ask1_vol":6700,"ask2_price":77900,"ask2_vol":3500,"ask3_price":78000,"ask3_vol":5900,"updated_at":"2026-10-23T07:59:40.576998+00:00"},{"ticker":"VN30F2M","ref_price":1892.9,"ceiling":2025.4,"floor":1760.4,"high_price":1912,"low_price":1885.5,"match_price":1910,"match_vol":0,"avg_price":189556953.84615386,"total_volume":325,"total_value":61606010000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1910,"bid1_vol":3,"bid2_price":1909.6,"bid2_vol":1,"bid3_price":1909,"bid3_vol":2,"ask1_price":1910.8,"ask1_vol":1,"ask2_price":1911,"ask2_vol":1,"ask3_price":1912,"ask3_vol":1,"updated_at":"2026-10-23T07:45:05.170768+00:00"},{"ticker":"LPB121036","ref_price":100280,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.222782+00:00"},{"ticker":"CTD126006","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-22T08:00:05.88455+00:00"},{"ticker":"BIG","ref_price":4700,"ceiling":5400,"floor":4000,"high_price":4700,"low_price":4500,"match_price":4700,"match_vol":100,"avg_price":4588.198055618359,"total_volume":442300,"total_value":2029360000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":4500,"bid1_vol":464400,"bid2_price":4400,"bid2_vol":91800,"bid3_price":4300,"bid3_vol":13600,"ask1_price":4600,"ask1_vol":200,"ask2_price":4700,"ask2_vol":231400,"ask3_price":4800,"ask3_vol":127200,"updated_at":"2026-10-23T07:59:30.284097+00:00"},{"ticker":"41B5G9000","ref_price":103229,"ceiling":106325,"floor":100133,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-09-07T02:00:44.601737+00:00"},{"ticker":"CVT122009","ref_price":103311,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.04289+00:00"},{"ticker":"BCM","ref_price":40800,"ceiling":43650,"floor":37950,"high_price":41900,"low_price":40750,"match_price":41650,"match_vol":200,"avg_price":41628.048,"total_volume":1298500,"total_value":54054020000,"foreign_buy_vol":222900,"foreign_sell_vol":156150,"bid1_price":41650,"bid1_vol":14800,"bid2_price":41600,"bid2_vol":74000,"bid3_price":41550,"bid3_vol":59400,"ask1_price":41700,"ask1_vol":12100,"ask2_price":41750,"ask2_vol":4700,"ask3_price":41800,"ask3_vol":23100,"updated_at":"2026-10-23T07:46:01.775626+00:00"},{"ticker":"NPM123021","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.043188+00:00"},{"ticker":"GAS","ref_price":78100,"ceiling":83500,"floor":72700,"high_price":80000,"low_price":78100,"match_price":78300,"match_vol":100,"avg_price":78674.465,"total_volume":775000,"total_value":60972710000,"foreign_buy_vol":35800,"foreign_sell_vol":173700,"bid1_price":78200,"bid1_vol":12500,"bid2_price":78100,"bid2_vol":21700,"bid3_price":78000,"bid3_vol":10000,"ask1_price":78300,"ask1_vol":1000,"ask2_price":78400,"ask2_vol":14600,"ask3_price":78500,"ask3_vol":15400,"updated_at":"2026-10-23T07:46:08.887379+00:00"},{"ticker":"GMD","ref_price":57500,"ceiling":61500,"floor":53500,"high_price":57400,"low_price":56300,"match_price":57100,"match_vol":500,"avg_price":56810.622,"total_volume":1895100,"total_value":107661810000,"foreign_buy_vol":311175,"foreign_sell_vol":817900,"bid1_price":57000,"bid1_vol":12500,"bid2_price":56900,"bid2_vol":18700,"bid3_price":56800,"bid3_vol":19400,"ask1_price":57100,"ask1_vol":5100,"ask2_price":57200,"ask2_vol":27100,"ask3_price":57300,"ask3_vol":10300,"updated_at":"2026-10-23T07:46:08.888161+00:00"},{"ticker":"DXS","ref_price":5260,"ceiling":5620,"floor":4900,"high_price":5290,"low_price":5150,"match_price":5200,"match_vol":100,"avg_price":5209.486,"total_volume":2468300,"total_value":12858574000,"foreign_buy_vol":104800,"foreign_sell_vol":605700,"bid1_price":5190,"bid1_vol":8000,"bid2_price":5180,"bid2_vol":49800,"bid3_price":5170,"bid3_vol":46200,"ask1_price":5200,"ask1_vol":21500,"ask2_price":5210,"ask2_vol":31500,"ask3_price":5220,"ask3_vol":200,"updated_at":"2026-10-23T07:46:08.889324+00:00"},{"ticker":"CVPB2625","ref_price":1440,"ceiling":2130,"floor":750,"high_price":1470,"low_price":1360,"match_price":1470,"match_vol":100,"avg_price":1372.558,"total_volume":4300,"total_value":5902000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1470,"bid1_vol":167900,"bid2_price":1190,"bid2_vol":5000,"bid3_price":null,"bid3_vol":0,"ask1_price":1490,"ask1_vol":168000,"ask2_price":2080,"ask2_vol":100,"ask3_price":2090,"ask3_vol":20000,"updated_at":"2026-10-23T07:45:26.879443+00:00"},{"ticker":"NVL","ref_price":10700,"ceiling":11400,"floor":9960,"high_price":10900,"low_price":10600,"match_price":10600,"match_vol":16000,"avg_price":10701.599,"total_volume":12102900,"total_value":129520380000,"foreign_buy_vol":625400,"foreign_sell_vol":657400,"bid1_price":10600,"bid1_vol":267300,"bid2_price":10550,"bid2_vol":941600,"bid3_price":10500,"bid3_vol":1735900,"ask1_price":10650,"ask1_vol":382800,"ask2_price":10700,"ask2_vol":232600,"ask3_price":10750,"ask3_vol":199500,"updated_at":"2026-10-23T07:46:15.706416+00:00"},{"ticker":"CTCB2621","ref_price":2080,"ceiling":3250,"floor":910,"high_price":3240,"low_price":1910,"match_price":1960,"match_vol":300,"avg_price":1968.346,"total_volume":80400,"total_value":158255000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1960,"bid1_vol":2700,"bid2_price":1920,"bid2_vol":232400,"bid3_price":1900,"bid3_vol":109200,"ask1_price":2070,"ask1_vol":119900,"ask2_price":2080,"ask2_vol":200,"ask3_price":2090,"ask3_vol":444300,"updated_at":"2026-10-23T07:45:26.885739+00:00"},{"ticker":"NAB","ref_price":12250,"ceiling":13100,"floor":11400,"high_price":12600,"low_price":12100,"match_price":12600,"match_vol":3000,"avg_price":12431.501,"total_volume":4164200,"total_value":51767255000,"foreign_buy_vol":479800,"foreign_sell_vol":53500,"bid1_price":12550,"bid1_vol":72300,"bid2_price":12500,"bid2_vol":120900,"bid3_price":12450,"bid3_vol":143200,"ask1_price":12600,"ask1_vol":107100,"ask2_price":12650,"ask2_vol":41600,"ask3_price":12700,"ask3_vol":82800,"updated_at":"2026-10-23T07:46:15.708257+00:00"},{"ticker":"SSB","ref_price":16050,"ceiling":17150,"floor":14950,"high_price":16650,"low_price":15950,"match_price":16650,"match_vol":900,"avg_price":16340.244,"total_volume":3011000,"total_value":49200475000,"foreign_buy_vol":430300,"foreign_sell_vol":97100,"bid1_price":16600,"bid1_vol":23300,"bid2_price":16550,"bid2_vol":36700,"bid3_price":16500,"bid3_vol":29300,"ask1_price":16650,"ask1_vol":27900,"ask2_price":16700,"ask2_vol":69100,"ask3_price":16750,"ask3_vol":4300,"updated_at":"2026-10-23T07:46:22.964371+00:00"},{"ticker":"CMG","ref_price":20150,"ceiling":21550,"floor":18750,"high_price":20150,"low_price":19650,"match_price":19750,"match_vol":600,"avg_price":19841.678,"total_volume":368300,"total_value":7307690000,"foreign_buy_vol":6352,"foreign_sell_vol":123144,"bid1_price":19750,"bid1_vol":2000,"bid2_price":19700,"bid2_vol":5200,"bid3_price":19650,"bid3_vol":21300,"ask1_price":19900,"ask1_vol":2500,"ask2_price":19950,"ask2_vol":2600,"ask3_price":20000,"ask3_vol":6500,"updated_at":"2026-10-23T07:46:05.243286+00:00"},{"ticker":"SHB","ref_price":10800,"ceiling":11550,"floor":10050,"high_price":10900,"low_price":10600,"match_price":10900,"match_vol":200,"avg_price":10735.946,"total_volume":41362700,"total_value":444067710000,"foreign_buy_vol":2676200,"foreign_sell_vol":968500,"bid1_price":10850,"bid1_vol":5264200,"bid2_price":10800,"bid2_vol":3813000,"bid3_price":10750,"bid3_vol":3874800,"ask1_price":10900,"ask1_vol":2101700,"ask2_price":10950,"ask2_vol":2052000,"ask3_price":11000,"ask3_vol":2872600,"updated_at":"2026-10-23T07:46:22.962015+00:00"},{"ticker":"FUCTVGF5","ref_price":12550,"ceiling":13400,"floor":11700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T02:00:24.290129+00:00"},{"ticker":"CMWG2613","ref_price":420,"ceiling":1740,"floor":10,"high_price":380,"low_price":290,"match_price":300,"match_vol":100,"avg_price":309.346,"total_volume":158900,"total_value":49155000,"foreign_buy_vol":0,"foreign_sell_vol":20000,"bid1_price":240,"bid1_vol":68200,"bid2_price":230,"bid2_vol":109700,"bid3_price":220,"bid3_vol":246200,"ask1_price":300,"ask1_vol":200,"ask2_price":320,"ask2_vol":500,"ask3_price":360,"ask3_vol":900,"updated_at":"2026-08-27T07:45:30.856638+00:00"},{"ticker":"HLO","ref_price":16000,"ceiling":18400,"floor":13600,"high_price":16000,"low_price":16000,"match_price":16000,"match_vol":400,"avg_price":16000,"total_volume":800,"total_value":12800000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":16000,"ask1_vol":2200,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.487274+00:00"},{"ticker":"CMWG2614","ref_price":180,"ceiling":1500,"floor":10,"high_price":90,"low_price":20,"match_price":20,"match_vol":400,"avg_price":50.123,"total_volume":373200,"total_value":18706000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":20,"bid1_vol":100,"bid2_price":10,"bid2_vol":500,"bid3_price":null,"bid3_vol":0,"ask1_price":50,"ask1_vol":12200,"ask2_price":60,"ask2_vol":12100,"ask3_price":70,"ask3_vol":455700,"updated_at":"2026-08-27T07:45:34.475178+00:00"},{"ticker":"ATA","ref_price":400,"ceiling":500,"floor":300,"high_price":400,"low_price":400,"match_price":400,"match_vol":200,"avg_price":400,"total_volume":300,"total_value":120000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":300,"bid1_vol":80200,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":400,"ask1_vol":365300,"ask2_price":500,"ask2_vol":606000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:49:34.537981+00:00"},{"ticker":"VIC","ref_price":232900,"ceiling":249200,"floor":216600,"high_price":236500,"low_price":229000,"match_price":236500,"match_vol":100,"avg_price":233970.667,"total_volume":2020600,"total_value":472761130000,"foreign_buy_vol":285478,"foreign_sell_vol":155084,"bid1_price":236500,"bid1_vol":124100,"bid2_price":236300,"bid2_vol":1000,"bid3_price":236100,"bid3_vol":200,"ask1_price":236600,"ask1_vol":24700,"ask2_price":236700,"ask2_vol":900,"ask3_price":236800,"ask3_vol":2200,"updated_at":"2026-10-23T07:46:26.888863+00:00"},{"ticker":"VIB","ref_price":14050,"ceiling":15000,"floor":13100,"high_price":14200,"low_price":13950,"match_price":14200,"match_vol":10000,"avg_price":14089.684,"total_volume":5024500,"total_value":70793615000,"foreign_buy_vol":694100,"foreign_sell_vol":121100,"bid1_price":14150,"bid1_vol":226000,"bid2_price":14100,"bid2_vol":238400,"bid3_price":14050,"bid3_vol":651900,"ask1_price":14200,"ask1_vol":488100,"ask2_price":14250,"ask2_vol":269800,"ask3_price":14300,"ask3_vol":320300,"updated_at":"2026-10-23T07:46:26.89003+00:00"},{"ticker":"41I1GB000","ref_price":1894,"ceiling":2026.5,"floor":1761.5,"high_price":1913.2,"low_price":1885.2,"match_price":1910,"match_vol":1,"avg_price":189677802.7999328,"total_volume":172647,"total_value":32747303620000,"foreign_buy_vol":7524,"foreign_sell_vol":6184,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:30.363183+00:00"},{"ticker":"VN30F1M","ref_price":1894,"ceiling":2026.5,"floor":1761.5,"high_price":1913.2,"low_price":1885.2,"match_price":1910,"match_vol":0,"avg_price":189677802.7999328,"total_volume":172647,"total_value":32747303620000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1909.9,"bid1_vol":1,"bid2_price":1909.8,"bid2_vol":34,"bid3_price":1909.7,"bid3_vol":1,"ask1_price":1910,"ask1_vol":257,"ask2_price":1910.1,"ask2_vol":2,"ask3_price":1910.2,"ask3_vol":2,"updated_at":"2026-10-23T07:45:05.170728+00:00"},{"ticker":"CACB2611","ref_price":950,"ceiling":1840,"floor":60,"high_price":1010,"low_price":920,"match_price":950,"match_vol":500,"avg_price":973.114,"total_volume":348800,"total_value":339422000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":950,"bid1_vol":200,"bid2_price":940,"bid2_vol":500,"bid3_price":890,"bid3_vol":41700,"ask1_price":1010,"ask1_vol":200,"ask2_price":1020,"ask2_vol":1100,"ask3_price":1030,"ask3_vol":455700,"updated_at":"2026-08-27T07:45:30.862306+00:00"},{"ticker":"SVG","ref_price":5400,"ceiling":6200,"floor":4600,"high_price":6100,"low_price":6100,"match_price":6100,"match_vol":100,"avg_price":6100,"total_volume":100,"total_value":610000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":4700,"bid1_vol":700,"bid2_price":4600,"bid2_vol":800,"bid3_price":null,"bid3_vol":0,"ask1_price":6100,"ask1_vol":800,"ask2_price":6200,"ask2_vol":300,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.475464+00:00"},{"ticker":"HDB","ref_price":22350,"ceiling":23900,"floor":20800,"high_price":22550,"low_price":22000,"match_price":22550,"match_vol":3000,"avg_price":22297.384,"total_volume":12103900,"total_value":269885310000,"foreign_buy_vol":3519400,"foreign_sell_vol":1084200,"bid1_price":22550,"bid1_vol":96900,"bid2_price":22500,"bid2_vol":102600,"bid3_price":22450,"bid3_vol":202400,"ask1_price":22600,"ask1_vol":824300,"ask2_price":22650,"ask2_vol":82900,"ask3_price":22700,"ask3_vol":309600,"updated_at":"2026-10-23T07:46:12.287142+00:00"},{"ticker":"PNG","ref_price":34700,"ceiling":39900,"floor":29500,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-20T02:00:23.395556+00:00"},{"ticker":"VOS","ref_price":12100,"ceiling":12900,"floor":11300,"high_price":12200,"low_price":11900,"match_price":12100,"match_vol":500,"avg_price":12040.504,"total_volume":1202600,"total_value":14479910000,"foreign_buy_vol":118400,"foreign_sell_vol":37400,"bid1_price":12100,"bid1_vol":11400,"bid2_price":12050,"bid2_vol":85900,"bid3_price":12000,"bid3_vol":67000,"ask1_price":12150,"ask1_vol":12000,"ask2_price":12200,"ask2_vol":78100,"ask3_price":12250,"ask3_vol":12800,"updated_at":"2026-10-23T07:45:26.877737+00:00"},{"ticker":"HQC","ref_price":1970,"ceiling":2100,"floor":1840,"high_price":1990,"low_price":1960,"match_price":1980,"match_vol":1000,"avg_price":1967.316,"total_volume":1324300,"total_value":2605316000,"foreign_buy_vol":28100,"foreign_sell_vol":52800,"bid1_price":1970,"bid1_vol":50600,"bid2_price":1960,"bid2_vol":65100,"bid3_price":1950,"bid3_vol":246300,"ask1_price":1980,"ask1_vol":64600,"ask2_price":1990,"ask2_vol":63500,"ask3_price":2000,"ask3_vol":110100,"updated_at":"2026-10-23T07:46:12.287724+00:00"},{"ticker":"VTP","ref_price":47800,"ceiling":51100,"floor":44500,"high_price":47800,"low_price":47000,"match_price":47550,"match_vol":300,"avg_price":47280.379,"total_volume":353200,"total_value":16699430000,"foreign_buy_vol":65400,"foreign_sell_vol":8956,"bid1_price":47500,"bid1_vol":200,"bid2_price":47400,"bid2_vol":4000,"bid3_price":47350,"bid3_vol":5400,"ask1_price":47550,"ask1_vol":9300,"ask2_price":47600,"ask2_vol":1800,"ask3_price":47650,"ask3_vol":200,"updated_at":"2026-10-23T07:45:26.879864+00:00"},{"ticker":"VCI","ref_price":19500,"ceiling":20850,"floor":18150,"high_price":19700,"low_price":19350,"match_price":19600,"match_vol":1000,"avg_price":19527.617,"total_volume":7536000,"total_value":147160125000,"foreign_buy_vol":242900,"foreign_sell_vol":266700,"bid1_price":19600,"bid1_vol":311500,"bid2_price":19550,"bid2_vol":303200,"bid3_price":19500,"bid3_vol":419100,"ask1_price":19650,"ask1_vol":114600,"ask2_price":19700,"ask2_vol":367500,"ask3_price":19750,"ask3_vol":111200,"updated_at":"2026-10-23T07:46:26.891682+00:00"},{"ticker":"STW","ref_price":29700,"ceiling":41500,"floor":17900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.325668+00:00"},{"ticker":"DKG","ref_price":9400,"ceiling":10800,"floor":8000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.334833+00:00"},{"ticker":"SHS","ref_price":12900,"ceiling":14100,"floor":11700,"high_price":12900,"low_price":12600,"match_price":12800,"match_vol":1000,"avg_price":12739.196994635455,"total_volume":13123200,"total_value":167179030000,"foreign_buy_vol":120000,"foreign_sell_vol":22400,"bid1_price":12800,"bid1_vol":239200,"bid2_price":12700,"bid2_vol":626900,"bid3_price":12600,"bid3_vol":1139000,"ask1_price":12900,"ask1_vol":1242800,"ask2_price":13000,"ask2_vol":1057400,"ask3_price":13100,"ask3_vol":730400,"updated_at":"2026-10-23T07:45:05.173617+00:00"},{"ticker":"MBS","ref_price":15600,"ceiling":17100,"floor":14100,"high_price":15700,"low_price":15400,"match_price":15700,"match_vol":500,"avg_price":15533.810369441833,"total_volume":2871900,"total_value":44611550000,"foreign_buy_vol":220100,"foreign_sell_vol":0,"bid1_price":15600,"bid1_vol":113000,"bid2_price":15500,"bid2_vol":221100,"bid3_price":15400,"bid3_vol":197400,"ask1_price":15700,"ask1_vol":147900,"ask2_price":15800,"ask2_vol":171100,"ask3_price":15900,"ask3_vol":172100,"updated_at":"2026-10-23T07:45:05.174858+00:00"},{"ticker":"VCG","ref_price":15500,"ceiling":16550,"floor":14450,"high_price":15650,"low_price":15200,"match_price":15450,"match_vol":200,"avg_price":15453.545,"total_volume":2331200,"total_value":36025305000,"foreign_buy_vol":27700,"foreign_sell_vol":413400,"bid1_price":15450,"bid1_vol":64200,"bid2_price":15400,"bid2_vol":66600,"bid3_price":15350,"bid3_vol":76600,"ask1_price":15500,"ask1_vol":36700,"ask2_price":15550,"ask2_vol":113100,"ask3_price":15600,"ask3_vol":69900,"updated_at":"2026-10-23T07:45:23.217722+00:00"},{"ticker":"CVNM2621","ref_price":1030,"ceiling":2030,"floor":30,"high_price":1030,"low_price":970,"match_price":980,"match_vol":100,"avg_price":991.887,"total_volume":5300,"total_value":5257000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":970,"bid1_vol":100,"bid2_price":870,"bid2_vol":114700,"bid3_price":860,"bid3_vol":121900,"ask1_price":980,"ask1_vol":400,"ask2_price":990,"ask2_vol":112600,"ask3_price":1010,"ask3_vol":116400,"updated_at":"2026-10-23T07:45:26.880561+00:00"},{"ticker":"CHPG2639","ref_price":790,"ceiling":1510,"floor":70,"high_price":780,"low_price":640,"match_price":640,"match_vol":400,"avg_price":731.282,"total_volume":3900,"total_value":2852000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":640,"bid1_vol":223300,"bid2_price":630,"bid2_vol":232100,"bid3_price":610,"bid3_vol":225000,"ask1_price":760,"ask1_vol":110600,"ask2_price":770,"ask2_vol":211900,"ask3_price":780,"ask3_vol":220100,"updated_at":"2026-10-23T07:45:26.887209+00:00"},{"ticker":"41I2G9000","ref_price":1849.7,"ceiling":1979.1,"floor":1720.3,"high_price":1877.3,"low_price":1844.4,"match_price":1866.8,"match_vol":2,"avg_price":186692553.19148937,"total_volume":47,"total_value":8774550000,"foreign_buy_vol":0,"foreign_sell_vol":7,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-09-17T07:45:02.413787+00:00"},{"ticker":"CVHM2620","ref_price":630,"ceiling":1070,"floor":190,"high_price":650,"low_price":580,"match_price":610,"match_vol":100,"avg_price":624.46,"total_volume":144400,"total_value":90172000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":600,"bid1_vol":20000,"bid2_price":590,"bid2_vol":7100,"bid3_price":580,"bid3_vol":15500,"ask1_price":620,"ask1_vol":5000,"ask2_price":630,"ask2_vol":5200,"ask3_price":640,"ask3_vol":500,"updated_at":"2026-10-23T07:45:26.889145+00:00"},{"ticker":"GEE","ref_price":73000,"ceiling":78100,"floor":67900,"high_price":74900,"low_price":70900,"match_price":72500,"match_vol":500,"avg_price":72460.473,"total_volume":2528900,"total_value":183245290000,"foreign_buy_vol":144900,"foreign_sell_vol":16870,"bid1_price":72500,"bid1_vol":47800,"bid2_price":72400,"bid2_vol":3100,"bid3_price":72300,"bid3_vol":7100,"ask1_price":72700,"ask1_vol":1300,"ask2_price":72800,"ask2_vol":4200,"ask3_price":72900,"ask3_vol":2100,"updated_at":"2026-10-23T07:45:12.312898+00:00"},{"ticker":"FTS","ref_price":19250,"ceiling":20550,"floor":17950,"high_price":19450,"low_price":19150,"match_price":19150,"match_vol":100,"avg_price":19254.107,"total_volume":832700,"total_value":16032895000,"foreign_buy_vol":116600,"foreign_sell_vol":18100,"bid1_price":19150,"bid1_vol":3700,"bid2_price":19100,"bid2_vol":32600,"bid3_price":19050,"bid3_vol":23800,"ask1_price":19350,"ask1_vol":8900,"ask2_price":19400,"ask2_vol":10500,"ask3_price":19450,"ask3_vol":24300,"updated_at":"2026-10-23T07:46:08.889536+00:00"},{"ticker":"NAB125004","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.187546+00:00"},{"ticker":"CTG","ref_price":30550,"ceiling":32650,"floor":28450,"high_price":31000,"low_price":30300,"match_price":30950,"match_vol":100,"avg_price":30677.761,"total_volume":8481600,"total_value":260196500000,"foreign_buy_vol":2225300,"foreign_sell_vol":220100,"bid1_price":30950,"bid1_vol":30600,"bid2_price":30900,"bid2_vol":125400,"bid3_price":30850,"bid3_vol":107400,"ask1_price":31000,"ask1_vol":579700,"ask2_price":31050,"ask2_vol":168800,"ask3_price":31100,"ask3_vol":152300,"updated_at":"2026-10-23T07:52:07.216859+00:00"},{"ticker":"DIG","ref_price":10150,"ceiling":10850,"floor":9440,"high_price":10250,"low_price":10000,"match_price":10150,"match_vol":1300,"avg_price":10124.454,"total_volume":5241700,"total_value":53069350000,"foreign_buy_vol":227000,"foreign_sell_vol":75200,"bid1_price":10100,"bid1_vol":189200,"bid2_price":10050,"bid2_vol":198400,"bid3_price":10000,"bid3_vol":590200,"ask1_price":10150,"ask1_vol":175300,"ask2_price":10200,"ask2_vol":340000,"ask3_price":10250,"ask3_vol":240100,"updated_at":"2026-10-23T07:46:08.889907+00:00"},{"ticker":"GEL","ref_price":28550,"ceiling":30500,"floor":26600,"high_price":28800,"low_price":28400,"match_price":28750,"match_vol":4700,"avg_price":28618.911,"total_volume":1750600,"total_value":50100265000,"foreign_buy_vol":124400,"foreign_sell_vol":10200,"bid1_price":28700,"bid1_vol":16200,"bid2_price":28650,"bid2_vol":8300,"bid3_price":28600,"bid3_vol":20800,"ask1_price":28750,"ask1_vol":10800,"ask2_price":28800,"ask2_vol":50600,"ask3_price":28850,"ask3_vol":40300,"updated_at":"2026-10-23T07:46:08.890363+00:00"},{"ticker":"HCM","ref_price":24100,"ceiling":25750,"floor":22450,"high_price":24250,"low_price":23650,"match_price":24000,"match_vol":1200,"avg_price":23908.598,"total_volume":3626600,"total_value":86706920000,"foreign_buy_vol":219300,"foreign_sell_vol":44277,"bid1_price":23950,"bid1_vol":25800,"bid2_price":23900,"bid2_vol":99600,"bid3_price":23850,"bid3_vol":79200,"ask1_price":24000,"ask1_vol":26300,"ask2_price":24050,"ask2_vol":3400,"ask3_price":24100,"ask3_vol":147900,"updated_at":"2026-10-23T07:46:12.289404+00:00"},{"ticker":"LPS","ref_price":17950,"ceiling":19200,"floor":16700,"high_price":18850,"low_price":17550,"match_price":18700,"match_vol":1100,"avg_price":18207.732,"total_volume":796000,"total_value":14493355000,"foreign_buy_vol":127800,"foreign_sell_vol":63200,"bid1_price":18650,"bid1_vol":9500,"bid2_price":18600,"bid2_vol":26200,"bid3_price":18550,"bid3_vol":2300,"ask1_price":18750,"ask1_vol":22700,"ask2_price":18800,"ask2_vol":23600,"ask3_price":18850,"ask3_vol":38700,"updated_at":"2026-10-23T07:45:16.05587+00:00"},{"ticker":"KSB","ref_price":13500,"ceiling":14400,"floor":12600,"high_price":13600,"low_price":13400,"match_price":13550,"match_vol":100,"avg_price":13496.85,"total_volume":1252200,"total_value":16900755000,"foreign_buy_vol":65800,"foreign_sell_vol":7200,"bid1_price":13500,"bid1_vol":15700,"bid2_price":13450,"bid2_vol":66100,"bid3_price":13400,"bid3_vol":97600,"ask1_price":13550,"ask1_vol":9500,"ask2_price":13600,"ask2_vol":23200,"ask3_price":13650,"ask3_vol":22600,"updated_at":"2026-10-23T07:46:15.712042+00:00"},{"ticker":"LPB126019","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.045361+00:00"},{"ticker":"NT2","ref_price":24350,"ceiling":26050,"floor":22650,"high_price":24350,"low_price":24000,"match_price":24100,"match_vol":500,"avg_price":24149.897,"total_volume":780000,"total_value":18836920000,"foreign_buy_vol":350800,"foreign_sell_vol":35500,"bid1_price":24050,"bid1_vol":24400,"bid2_price":24000,"bid2_vol":28200,"bid3_price":23950,"bid3_vol":59800,"ask1_price":24100,"ask1_vol":2400,"ask2_price":24150,"ask2_vol":3800,"ask3_price":24200,"ask3_vol":41500,"updated_at":"2026-10-23T07:46:15.706342+00:00"},{"ticker":"41B5H3000","ref_price":103034,"ceiling":106125,"floor":99943,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.047177+00:00"},{"ticker":"BAB125023","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.047567+00:00"},{"ticker":"SHB125017","ref_price":102444,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-16T06:00:08.88283+00:00"},{"ticker":"LPB123016","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-22T08:00:05.885244+00:00"},{"ticker":"CII426028","ref_price":97500,"ceiling":999999999,"floor":0,"high_price":97889,"low_price":97500,"match_price":97500,"match_vol":3000,"avg_price":97501.06615911686,"total_volume":13135,"total_value":1280676504,"foreign_buy_vol":3000,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.226103+00:00"},{"ticker":"TLH","ref_price":3430,"ceiling":3670,"floor":3190,"high_price":3440,"low_price":3340,"match_price":3420,"match_vol":200,"avg_price":3406.933,"total_volume":128800,"total_value":438813000,"foreign_buy_vol":12900,"foreign_sell_vol":4000,"bid1_price":3400,"bid1_vol":100,"bid2_price":3390,"bid2_vol":300,"bid3_price":3380,"bid3_vol":1000,"ask1_price":3420,"ask1_vol":9500,"ask2_price":3430,"ask2_vol":4500,"ask3_price":3440,"ask3_vol":3900,"updated_at":"2026-10-23T07:45:23.219673+00:00"},{"ticker":"SBT426026","ref_price":107000,"ceiling":999999999,"floor":0,"high_price":107000,"low_price":107000,"match_price":107000,"match_vol":200,"avg_price":107000,"total_volume":93121,"total_value":9963947000,"foreign_buy_vol":93121,"foreign_sell_vol":83121,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:33.855358+00:00"},{"ticker":"CSTB2604","ref_price":610,"ceiling":1490,"floor":10,"high_price":830,"low_price":650,"match_price":800,"match_vol":1700,"avg_price":788.025,"total_volume":615200,"total_value":484793000,"foreign_buy_vol":0,"foreign_sell_vol":275600,"bid1_price":800,"bid1_vol":50000,"bid2_price":790,"bid2_vol":34800,"bid3_price":650,"bid3_vol":100,"ask1_price":820,"ask1_vol":500,"ask2_price":840,"ask2_vol":10000,"ask3_price":960,"ask3_vol":1200,"updated_at":"2026-10-22T07:45:32.021297+00:00"},{"ticker":"BID123004","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-20T07:30:11.839559+00:00"},{"ticker":"BWA","ref_price":10700,"ceiling":12300,"floor":9100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.32343+00:00"},{"ticker":"CVPB2627","ref_price":2560,"ceiling":3600,"floor":1520,"high_price":2650,"low_price":2440,"match_price":2540,"match_vol":400,"avg_price":2603.021,"total_volume":67200,"total_value":174923000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2540,"bid1_vol":116200,"bid2_price":2510,"bid2_vol":118900,"bid3_price":2480,"bid3_vol":220200,"ask1_price":2640,"ask1_vol":200,"ask2_price":2650,"ask2_vol":20100,"ask3_price":2660,"ask3_vol":50000,"updated_at":"2026-10-23T07:45:26.881597+00:00"},{"ticker":"CMWG2615","ref_price":10,"ceiling":1330,"floor":10,"high_price":80,"low_price":10,"match_price":10,"match_vol":300,"avg_price":36.77,"total_volume":559500,"total_value":20573000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":10,"bid1_vol":11300,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":20,"ask1_vol":12100,"ask2_price":30,"ask2_vol":455800,"ask3_price":90,"ask3_vol":2800,"updated_at":"2026-08-27T07:45:34.47848+00:00"},{"ticker":"HDB124023","ref_price":106890,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-08T02:00:32.032373+00:00"},{"ticker":"DM7","ref_price":18900,"ceiling":21700,"floor":16100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.323542+00:00"},{"ticker":"VCB","ref_price":56300,"ceiling":60200,"floor":52400,"high_price":57000,"low_price":56200,"match_price":56800,"match_vol":3500,"avg_price":56521.239,"total_volume":3278900,"total_value":185327490000,"foreign_buy_vol":413900,"foreign_sell_vol":216250,"bid1_price":56700,"bid1_vol":70700,"bid2_price":56600,"bid2_vol":113000,"bid3_price":56500,"bid3_vol":44100,"ask1_price":56800,"ask1_vol":20200,"ask2_price":56900,"ask2_vol":39200,"ask3_price":57000,"ask3_vol":305900,"updated_at":"2026-10-23T07:46:22.96302+00:00"},{"ticker":"MWG","ref_price":75300,"ceiling":80500,"floor":70100,"high_price":75500,"low_price":74600,"match_price":75500,"match_vol":1000,"avg_price":75021.157,"total_volume":2122200,"total_value":159209900000,"foreign_buy_vol":1085101,"foreign_sell_vol":1085100,"bid1_price":75300,"bid1_vol":30300,"bid2_price":75200,"bid2_vol":32000,"bid3_price":75100,"bid3_vol":4700,"ask1_price":75500,"ask1_vol":9400,"ask2_price":75600,"ask2_vol":12200,"ask3_price":75700,"ask3_vol":18100,"updated_at":"2026-10-23T07:52:18.472901+00:00"},{"ticker":"FCS","ref_price":6300,"ceiling":7200,"floor":5400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.336162+00:00"},{"ticker":"VHM","ref_price":64000,"ceiling":68400,"floor":59600,"high_price":64400,"low_price":63000,"match_price":64300,"match_vol":300,"avg_price":63755.885,"total_volume":6426600,"total_value":409733570000,"foreign_buy_vol":1211136,"foreign_sell_vol":814200,"bid1_price":64300,"bid1_vol":9500,"bid2_price":64200,"bid2_vol":338900,"bid3_price":64100,"bid3_vol":52900,"ask1_price":64400,"ask1_vol":163900,"ask2_price":64500,"ask2_vol":228500,"ask3_price":64600,"ask3_vol":36500,"updated_at":"2026-10-23T07:46:26.890075+00:00"},{"ticker":"VIX","ref_price":12550,"ceiling":13400,"floor":11700,"high_price":12850,"low_price":12400,"match_price":12700,"match_vol":100,"avg_price":12639.316,"total_volume":39893300,"total_value":504224030000,"foreign_buy_vol":312100,"foreign_sell_vol":192325,"bid1_price":12700,"bid1_vol":108300,"bid2_price":12650,"bid2_vol":1073800,"bid3_price":12600,"bid3_vol":1271500,"ask1_price":12750,"ask1_vol":790500,"ask2_price":12800,"ask2_vol":1739700,"ask3_price":12850,"ask3_vol":1381700,"updated_at":"2026-10-23T07:46:26.890432+00:00"},{"ticker":"VBH","ref_price":6300,"ceiling":7200,"floor":5400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.33927+00:00"},{"ticker":"VAB125020","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-21T07:30:14.939312+00:00"},{"ticker":"MSR","ref_price":62100,"ceiling":71400,"floor":52800,"high_price":65800,"low_price":62500,"match_price":63600,"match_vol":100,"avg_price":64358.66060355519,"total_volume":1209500,"total_value":77841800000,"foreign_buy_vol":3300,"foreign_sell_vol":15100,"bid1_price":63600,"bid1_vol":6000,"bid2_price":63500,"bid2_vol":8500,"bid3_price":63400,"bid3_vol":21400,"ask1_price":63900,"ask1_vol":18300,"ask2_price":64000,"ask2_vol":5600,"ask3_price":64100,"ask3_vol":400,"updated_at":"2026-10-23T07:59:58.21131+00:00"},{"ticker":"TMS426010","ref_price":100201,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.223336+00:00"},{"ticker":"VSC","ref_price":14550,"ceiling":15550,"floor":13550,"high_price":15500,"low_price":14400,"match_price":15100,"match_vol":200,"avg_price":14965.26,"total_volume":27071700,"total_value":405135030000,"foreign_buy_vol":2264500,"foreign_sell_vol":1226500,"bid1_price":15100,"bid1_vol":98400,"bid2_price":15050,"bid2_vol":170200,"bid3_price":15000,"bid3_vol":353100,"ask1_price":15150,"ask1_vol":76500,"ask2_price":15200,"ask2_vol":32700,"ask3_price":15250,"ask3_vol":158900,"updated_at":"2026-10-23T07:45:26.877024+00:00"},{"ticker":"BCG122006","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.223537+00:00"},{"ticker":"SBT","ref_price":21200,"ceiling":22650,"floor":19750,"high_price":21200,"low_price":20700,"match_price":20950,"match_vol":700,"avg_price":20924.24,"total_volume":1289000,"total_value":26971345000,"foreign_buy_vol":41900,"foreign_sell_vol":569360,"bid1_price":20950,"bid1_vol":13300,"bid2_price":20900,"bid2_vol":33000,"bid3_price":20850,"bid3_vol":29800,"ask1_price":21000,"ask1_vol":90900,"ask2_price":21050,"ask2_vol":41100,"ask3_price":21100,"ask3_vol":36400,"updated_at":"2026-10-23T07:46:19.388849+00:00"},{"ticker":"TLG","ref_price":55900,"ceiling":59800,"floor":52000,"high_price":55900,"low_price":55300,"match_price":55500,"match_vol":100,"avg_price":55439.643,"total_volume":117800,"total_value":6530790000,"foreign_buy_vol":43700,"foreign_sell_vol":30100,"bid1_price":55400,"bid1_vol":16500,"bid2_price":55300,"bid2_vol":15200,"bid3_price":55200,"bid3_vol":23200,"ask1_price":55500,"ask1_vol":200,"ask2_price":55600,"ask2_vol":4100,"ask3_price":55700,"ask3_vol":400,"updated_at":"2026-10-23T07:46:22.969232+00:00"},{"ticker":"PVY","ref_price":1600,"ceiling":1800,"floor":1400,"high_price":1700,"low_price":1400,"match_price":1700,"match_vol":100,"avg_price":1540.2877697841727,"total_volume":13900,"total_value":21410000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":1500,"bid1_vol":5800,"bid2_price":1400,"bid2_vol":29300,"bid3_price":null,"bid3_vol":0,"ask1_price":1700,"ask1_vol":7400,"ask2_price":1800,"ask2_vol":28800,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.472484+00:00"},{"ticker":"E1VFVN30","ref_price":33980,"ceiling":36350,"floor":31610,"high_price":34410,"low_price":33750,"match_price":34410,"match_vol":100,"avg_price":33986.459,"total_volume":231000,"total_value":7850872000,"foreign_buy_vol":222900,"foreign_sell_vol":208000,"bid1_price":34210,"bid1_vol":100,"bid2_price":34200,"bid2_vol":1200,"bid3_price":34160,"bid3_vol":100,"ask1_price":34410,"ask1_vol":3600,"ask2_price":34420,"ask2_vol":100,"ask3_price":34440,"ask3_vol":500,"updated_at":"2026-10-23T07:50:34.355449+00:00"},{"ticker":"VMS","ref_price":32000,"ceiling":35200,"floor":28800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.314723+00:00"},{"ticker":"CTS","ref_price":21650,"ceiling":23150,"floor":20150,"high_price":22150,"low_price":21500,"match_price":21950,"match_vol":1900,"avg_price":21943.361,"total_volume":1660000,"total_value":36425980000,"foreign_buy_vol":178400,"foreign_sell_vol":94100,"bid1_price":21900,"bid1_vol":33000,"bid2_price":21850,"bid2_vol":14800,"bid3_price":21800,"bid3_vol":58700,"ask1_price":21950,"ask1_vol":13200,"ask2_price":22000,"ask2_vol":66500,"ask3_price":22050,"ask3_vol":57900,"updated_at":"2026-10-23T07:45:08.85517+00:00"},{"ticker":"TAL","ref_price":22250,"ceiling":23800,"floor":20700,"high_price":22400,"low_price":22100,"match_price":22150,"match_vol":400,"avg_price":22250.678,"total_volume":103300,"total_value":2298495000,"foreign_buy_vol":19800,"foreign_sell_vol":700,"bid1_price":22150,"bid1_vol":100,"bid2_price":22100,"bid2_vol":5200,"bid3_price":22050,"bid3_vol":5000,"ask1_price":22300,"ask1_vol":2700,"ask2_price":22350,"ask2_vol":4800,"ask3_price":22400,"ask3_vol":8300,"updated_at":"2026-10-23T07:46:22.972659+00:00"},{"ticker":"PXI","ref_price":500,"ceiling":600,"floor":400,"high_price":500,"low_price":400,"match_price":500,"match_vol":500,"avg_price":453.4562211981567,"total_volume":21700,"total_value":9840000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":400,"bid1_vol":223800,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":500,"ask1_vol":73600,"ask2_price":600,"ask2_vol":315200,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:50:19.933488+00:00"},{"ticker":"PSC","ref_price":10500,"ceiling":11500,"floor":9500,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.316232+00:00"},{"ticker":"41I1GC000","ref_price":1892.9,"ceiling":2025.4,"floor":1760.4,"high_price":1912,"low_price":1885.5,"match_price":1910,"match_vol":2,"avg_price":189556953.84615386,"total_volume":325,"total_value":61606010000,"foreign_buy_vol":181,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:30.362937+00:00"},{"ticker":"41I2G8000","ref_price":1791.6,"ceiling":1917,"floor":1666.2,"high_price":1808.1,"low_price":1797.5,"match_price":1799,"match_vol":4,"avg_price":179942435.8974359,"total_volume":78,"total_value":14035510000,"foreign_buy_vol":7,"foreign_sell_vol":1,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-08-20T07:45:03.769945+00:00"},{"ticker":"VHD","ref_price":2200,"ceiling":2500,"floor":1900,"high_price":2200,"low_price":2200,"match_price":2200,"match_vol":1000,"avg_price":2200,"total_volume":1100,"total_value":2420000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2200,"bid1_vol":1200,"bid2_price":2100,"bid2_vol":2000,"bid3_price":1900,"bid3_vol":100,"ask1_price":2400,"ask1_vol":1600,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.466669+00:00"},{"ticker":"MEC","ref_price":1600,"ceiling":1800,"floor":1400,"high_price":1800,"low_price":1800,"match_price":1800,"match_vol":100,"avg_price":1800,"total_volume":9000,"total_value":16200000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":1800,"ask1_vol":100,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:46:15.747377+00:00"},{"ticker":"VST","ref_price":2700,"ceiling":3100,"floor":2300,"high_price":2800,"low_price":2700,"match_price":2700,"match_vol":2000,"avg_price":2701.123595505618,"total_volume":89000,"total_value":240400000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2600,"bid1_vol":15200,"bid2_price":2500,"bid2_vol":10000,"bid3_price":2400,"bid3_vol":21100,"ask1_price":2700,"ask1_vol":45000,"ask2_price":2800,"ask2_vol":16500,"ask3_price":2900,"ask3_vol":9900,"updated_at":"2026-10-23T07:55:11.84185+00:00"},{"ticker":"DDM","ref_price":1200,"ceiling":1300,"floor":1100,"high_price":1200,"low_price":1200,"match_price":1200,"match_vol":500,"avg_price":1200,"total_volume":1000,"total_value":1200000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":1100,"bid1_vol":600,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":1300,"ask1_vol":200,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.479372+00:00"},{"ticker":"KIP","ref_price":12800,"ceiling":17900,"floor":7700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-22T02:00:24.953117+00:00"},{"ticker":"VBAC12601","ref_price":85501,"ceiling":999999999,"floor":0,"high_price":86000,"low_price":85500,"match_price":85500,"match_vol":1000,"avg_price":85579.59686742495,"total_volume":21452,"total_value":1835853512,"foreign_buy_vol":12060,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.227129+00:00"},{"ticker":"CMWG2625","ref_price":1250,"ceiling":2300,"floor":200,"high_price":1200,"low_price":1150,"match_price":1200,"match_vol":100,"avg_price":1157.412,"total_volume":70700,"total_value":81829000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1200,"bid1_vol":167900,"bid2_price":220,"bid2_vol":72000,"bid3_price":210,"bid3_vol":500,"ask1_price":1210,"ask1_vol":168000,"ask2_price":1250,"ask2_vol":100,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.889328+00:00"},{"ticker":"CMSN2618","ref_price":10,"ceiling":1230,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":100,"avg_price":10,"total_volume":12600,"total_value":126000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":1984400,"ask2_price":20,"ask2_vol":9100,"ask3_price":40,"ask3_vol":1500,"updated_at":"2026-08-27T07:45:30.855474+00:00"},{"ticker":"VSG","ref_price":1000,"ceiling":1100,"floor":900,"high_price":900,"low_price":900,"match_price":900,"match_vol":900,"avg_price":900,"total_volume":900,"total_value":810000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":900,"bid1_vol":100,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.488837+00:00"},{"ticker":"STT","ref_price":1400,"ceiling":1600,"floor":1200,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.32661+00:00"},{"ticker":"CTG121031","ref_price":112000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.22655+00:00"},{"ticker":"TDP124010","ref_price":100985,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.226721+00:00"},{"ticker":"CHPG2602","ref_price":10,"ceiling":410,"floor":10,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":3471400,"ask2_price":80,"ask2_vol":12700,"ask3_price":100,"ask3_vol":28000,"updated_at":"2026-09-17T07:45:27.332947+00:00"},{"ticker":"CVRE2606","ref_price":1410,"ceiling":1860,"floor":960,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1380,"bid1_vol":50000,"bid2_price":1370,"bid2_vol":131200,"bid3_price":1360,"bid3_vol":83500,"ask1_price":1400,"ask1_vol":10000,"ask2_price":1410,"ask2_vol":85400,"ask3_price":1420,"ask3_vol":97200,"updated_at":"2026-10-23T07:45:26.885633+00:00"},{"ticker":"LM7","ref_price":2400,"ceiling":2700,"floor":2100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.330778+00:00"},{"ticker":"DCV","ref_price":125000,"ceiling":143700,"floor":106300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.337979+00:00"},{"ticker":"LPB125027","ref_price":104350,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.054762+00:00"},{"ticker":"FUCTVGF4","ref_price":16800,"ceiling":17950,"floor":15650,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T02:01:05.609588+00:00"},{"ticker":"CHPG2634","ref_price":520,"ceiling":1000,"floor":40,"high_price":530,"low_price":490,"match_price":510,"match_vol":8000,"avg_price":511.455,"total_volume":3851500,"total_value":1969869000,"foreign_buy_vol":1000,"foreign_sell_vol":0,"bid1_price":510,"bid1_vol":918000,"bid2_price":500,"bid2_vol":118400,"bid3_price":490,"bid3_vol":34000,"ask1_price":530,"ask1_vol":138000,"ask2_price":540,"ask2_vol":257800,"ask3_price":550,"ask3_vol":86900,"updated_at":"2026-10-23T07:45:26.886363+00:00"},{"ticker":"CMWG2628","ref_price":1710,"ceiling":3020,"floor":400,"high_price":1700,"low_price":730,"match_price":1640,"match_vol":100,"avg_price":1297.133,"total_volume":28600,"total_value":37098000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1530,"bid1_vol":121800,"bid2_price":1510,"bid2_vol":119900,"bid3_price":1500,"bid3_vol":112900,"ask1_price":1650,"ask1_vol":110500,"ask2_price":1660,"ask2_vol":110800,"ask3_price":1680,"ask3_vol":113000,"updated_at":"2026-10-23T07:45:26.888867+00:00"},{"ticker":"ELC","ref_price":11800,"ceiling":12600,"floor":11000,"high_price":11800,"low_price":11450,"match_price":11450,"match_vol":1000,"avg_price":11556.641,"total_volume":599300,"total_value":6925895000,"foreign_buy_vol":18200,"foreign_sell_vol":13800,"bid1_price":11450,"bid1_vol":4800,"bid2_price":11400,"bid2_vol":52800,"bid3_price":11350,"bid3_vol":21600,"ask1_price":11500,"ask1_vol":5100,"ask2_price":11600,"ask2_vol":13000,"ask3_price":11650,"ask3_vol":7200,"updated_at":"2026-10-23T07:46:08.888409+00:00"},{"ticker":"APG","ref_price":4180,"ceiling":4470,"floor":3890,"high_price":4200,"low_price":4060,"match_price":4080,"match_vol":1100,"avg_price":4118.574,"total_volume":96100,"total_value":395795000,"foreign_buy_vol":3200,"foreign_sell_vol":5000,"bid1_price":4080,"bid1_vol":300,"bid2_price":4070,"bid2_vol":7900,"bid3_price":4060,"bid3_vol":4300,"ask1_price":4110,"ask1_vol":4300,"ask2_price":4120,"ask2_vol":6000,"ask3_price":4140,"ask3_vol":100,"updated_at":"2026-10-23T07:45:05.175043+00:00"},{"ticker":"BMI","ref_price":14000,"ceiling":14950,"floor":13050,"high_price":14000,"low_price":13750,"match_price":14000,"match_vol":100,"avg_price":13895.083,"total_volume":96600,"total_value":1342265000,"foreign_buy_vol":0,"foreign_sell_vol":26700,"bid1_price":13950,"bid1_vol":3700,"bid2_price":13900,"bid2_vol":300,"bid3_price":13800,"bid3_vol":600,"ask1_price":14000,"ask1_vol":237100,"ask2_price":14050,"ask2_vol":1400,"ask3_price":14100,"ask3_vol":7100,"updated_at":"2026-10-23T07:45:08.862837+00:00"},{"ticker":"GVR","ref_price":31900,"ceiling":34100,"floor":29700,"high_price":32250,"low_price":31750,"match_price":31750,"match_vol":100,"avg_price":31953.299,"total_volume":1377800,"total_value":44025255000,"foreign_buy_vol":0,"foreign_sell_vol":608200,"bid1_price":31750,"bid1_vol":36500,"bid2_price":31700,"bid2_vol":57300,"bid3_price":31650,"bid3_vol":38500,"ask1_price":31800,"ask1_vol":2700,"ask2_price":31850,"ask2_vol":500,"ask3_price":31900,"ask3_vol":12000,"updated_at":"2026-10-23T07:45:12.310632+00:00"},{"ticker":"BID126009","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:01.69865+00:00"},{"ticker":"41I2H3000","ref_price":1791,"ceiling":1916.3,"floor":1665.7,"high_price":1821,"low_price":1800.4,"match_price":1819.5,"match_vol":2,"avg_price":180919383.2599119,"total_volume":227,"total_value":41068700000,"foreign_buy_vol":1,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.171517+00:00"},{"ticker":"L35","ref_price":2000,"ceiling":2300,"floor":1700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.326349+00:00"},{"ticker":"BAB123032","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-01T04:30:02.6322+00:00"},{"ticker":"CTF","ref_price":18650,"ceiling":19950,"floor":17350,"high_price":18600,"low_price":17600,"match_price":17600,"match_vol":100,"avg_price":18085.333,"total_volume":175900,"total_value":3181210000,"foreign_buy_vol":2500,"foreign_sell_vol":16500,"bid1_price":17600,"bid1_vol":400,"bid2_price":17550,"bid2_vol":100,"bid3_price":17450,"bid3_vol":500,"ask1_price":17800,"ask1_vol":600,"ask2_price":18000,"ask2_vol":500,"ask3_price":18150,"ask3_vol":300,"updated_at":"2026-10-23T07:46:05.247665+00:00"},{"ticker":"TCX126011","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":28000,"bid1_vol":100,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T07:44:02.779186+00:00"},{"ticker":"V100F1Q","ref_price":1791,"ceiling":1916.3,"floor":1665.7,"high_price":1821,"low_price":1800.4,"match_price":1819.5,"match_vol":0,"avg_price":180919383.2599119,"total_volume":227,"total_value":41068700000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1801.1,"bid1_vol":1,"bid2_price":1785,"bid2_vol":1,"bid3_price":1781,"bid3_vol":1,"ask1_price":1823.4,"ask1_vol":1,"ask2_price":1829,"ask2_vol":1,"ask3_price":1829.6,"ask3_vol":1,"updated_at":"2026-10-23T07:43:20.002441+00:00"},{"ticker":"CTG123033","ref_price":99500,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-13T07:30:05.870909+00:00"},{"ticker":"TR1","ref_price":16600,"ceiling":23200,"floor":10000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-22T02:00:24.952362+00:00"},{"ticker":"DTC","ref_price":3100,"ceiling":3500,"floor":2700,"high_price":3300,"low_price":2700,"match_price":3300,"match_vol":100,"avg_price":2760.8695652173915,"total_volume":2300,"total_value":6350000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2700,"bid1_vol":200,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":3300,"ask1_vol":900,"ask2_price":3400,"ask2_vol":1500,"ask3_price":3500,"ask3_vol":1200,"updated_at":"2026-10-23T08:00:05.468892+00:00"},{"ticker":"ACC","ref_price":3840,"ceiling":4100,"floor":3580,"high_price":3840,"low_price":3730,"match_price":3800,"match_vol":100,"avg_price":3796.178,"total_volume":197000,"total_value":747847000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":3800,"bid1_vol":500,"bid2_price":3790,"bid2_vol":3100,"bid3_price":3780,"bid3_vol":1600,"ask1_price":3810,"ask1_vol":300,"ask2_price":3820,"ask2_vol":300,"ask3_price":3830,"ask3_vol":4300,"updated_at":"2026-10-23T07:45:05.18362+00:00"},{"ticker":"VBB","ref_price":12350,"ceiling":13200,"floor":11500,"high_price":12800,"low_price":12400,"match_price":12500,"match_vol":300,"avg_price":12524.667,"total_volume":7500,"total_value":93935000,"foreign_buy_vol":0,"foreign_sell_vol":1900,"bid1_price":12500,"bid1_vol":6200,"bid2_price":12400,"bid2_vol":9900,"bid3_price":12350,"bid3_vol":6800,"ask1_price":12750,"ask1_vol":100,"ask2_price":12800,"ask2_vol":2600,"ask3_price":12850,"ask3_vol":1300,"updated_at":"2026-10-23T07:45:23.222397+00:00"},{"ticker":"CSTB2628","ref_price":450,"ceiling":1330,"floor":10,"high_price":680,"low_price":450,"match_price":680,"match_vol":800,"avg_price":508.034,"total_volume":95100,"total_value":48314000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":680,"bid1_vol":168000,"bid2_price":560,"bid2_vol":200,"bid3_price":520,"bid3_vol":100,"ask1_price":700,"ask1_vol":168200,"ask2_price":720,"ask2_vol":500,"ask3_price":730,"ask3_vol":100,"updated_at":"2026-10-23T07:45:26.884342+00:00"},{"ticker":"CFPT2631","ref_price":300,"ceiling":660,"floor":10,"high_price":290,"low_price":250,"match_price":260,"match_vol":200,"avg_price":259.442,"total_volume":1100900,"total_value":285620000,"foreign_buy_vol":1000,"foreign_sell_vol":0,"bid1_price":260,"bid1_vol":35400,"bid2_price":250,"bid2_vol":234200,"bid3_price":240,"bid3_vol":200200,"ask1_price":270,"ask1_vol":75800,"ask2_price":280,"ask2_vol":102200,"ask3_price":290,"ask3_vol":700,"updated_at":"2026-10-23T07:45:26.890687+00:00"},{"ticker":"CYC","ref_price":1200,"ceiling":1300,"floor":1100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-07-29T02:54:02.165543+00:00"},{"ticker":"PLX","ref_price":35850,"ceiling":38350,"floor":33350,"high_price":36400,"low_price":35300,"match_price":35450,"match_vol":1000,"avg_price":35791.796,"total_volume":2879000,"total_value":103044580000,"foreign_buy_vol":1000,"foreign_sell_vol":668200,"bid1_price":35450,"bid1_vol":128700,"bid2_price":35400,"bid2_vol":76700,"bid3_price":35350,"bid3_vol":157000,"ask1_price":35500,"ask1_vol":3800,"ask2_price":35550,"ask2_vol":6900,"ask3_price":35600,"ask3_vol":4200,"updated_at":"2026-10-23T07:46:19.381394+00:00"},{"ticker":"VE3","ref_price":10900,"ceiling":11900,"floor":9900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.312331+00:00"},{"ticker":"UTT","ref_price":9200,"ceiling":12800,"floor":5600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.016497+00:00"},{"ticker":"NDF","ref_price":900,"ceiling":1000,"floor":800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.017391+00:00"},{"ticker":"GTT","ref_price":300,"ceiling":400,"floor":200,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.018613+00:00"},{"ticker":"IDC","ref_price":35800,"ceiling":39300,"floor":32300,"high_price":36000,"low_price":35100,"match_price":36000,"match_vol":700,"avg_price":35614.742490869794,"total_volume":1341700,"total_value":47784300000,"foreign_buy_vol":614000,"foreign_sell_vol":431700,"bid1_price":36000,"bid1_vol":74500,"bid2_price":35900,"bid2_vol":200,"bid3_price":35800,"bid3_vol":3700,"ask1_price":36100,"ask1_vol":36800,"ask2_price":36200,"ask2_vol":44600,"ask3_price":36300,"ask3_vol":34000,"updated_at":"2026-10-23T07:45:33.80627+00:00"},{"ticker":"HTN","ref_price":7750,"ceiling":8290,"floor":7210,"high_price":7810,"low_price":7640,"match_price":7730,"match_vol":500,"avg_price":7760.197,"total_volume":445900,"total_value":3460272000,"foreign_buy_vol":14000,"foreign_sell_vol":7700,"bid1_price":7720,"bid1_vol":6800,"bid2_price":7710,"bid2_vol":5000,"bid3_price":7700,"bid3_vol":11900,"ask1_price":7730,"ask1_vol":12500,"ask2_price":7740,"ask2_vol":2900,"ask3_price":7750,"ask3_vol":1500,"updated_at":"2026-10-23T07:45:16.059398+00:00"},{"ticker":"MZG","ref_price":11300,"ceiling":12050,"floor":10550,"high_price":11550,"low_price":10800,"match_price":11350,"match_vol":200,"avg_price":11207.956,"total_volume":2545200,"total_value":28526490000,"foreign_buy_vol":91000,"foreign_sell_vol":42700,"bid1_price":11250,"bid1_vol":7000,"bid2_price":11100,"bid2_vol":6700,"bid3_price":11000,"bid3_vol":9200,"ask1_price":11350,"ask1_vol":15400,"ask2_price":11400,"ask2_vol":94600,"ask3_price":11450,"ask3_vol":76600,"updated_at":"2026-10-23T07:45:16.060063+00:00"},{"ticker":"IDI","ref_price":5300,"ceiling":5670,"floor":4930,"high_price":5580,"low_price":5310,"match_price":5450,"match_vol":1700,"avg_price":5468.906,"total_volume":757800,"total_value":4144337000,"foreign_buy_vol":0,"foreign_sell_vol":15300,"bid1_price":5450,"bid1_vol":7300,"bid2_price":5440,"bid2_vol":11600,"bid3_price":5430,"bid3_vol":8600,"ask1_price":5460,"ask1_vol":3500,"ask2_price":5470,"ask2_vol":4000,"ask3_price":5480,"ask3_vol":5000,"updated_at":"2026-10-23T07:45:16.067354+00:00"},{"ticker":"CTCB2522","ref_price":10,"ceiling":590,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":1500,"avg_price":10,"total_volume":1700,"total_value":17000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":10,"bid1_vol":198300,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":20,"ask1_vol":252600,"ask2_price":30,"ask2_vol":1300,"ask3_price":40,"ask3_vol":1400,"updated_at":"2026-10-14T07:45:23.603373+00:00"},{"ticker":"QBS","ref_price":600,"ceiling":700,"floor":500,"high_price":600,"low_price":500,"match_price":500,"match_vol":3300,"avg_price":509.35483870967744,"total_volume":31000,"total_value":15790000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":500,"bid1_vol":427900,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":600,"ask1_vol":482900,"ask2_price":700,"ask2_vol":813400,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:48:09.732555+00:00"},{"ticker":"VPH","ref_price":2650,"ceiling":2830,"floor":2470,"high_price":2650,"low_price":2550,"match_price":2630,"match_vol":900,"avg_price":2578.043,"total_volume":13800,"total_value":35577000,"foreign_buy_vol":0,"foreign_sell_vol":1000,"bid1_price":2620,"bid1_vol":100,"bid2_price":2610,"bid2_vol":100,"bid3_price":2600,"bid3_vol":700,"ask1_price":2640,"ask1_vol":3600,"ask2_price":2650,"ask2_vol":4100,"ask3_price":2660,"ask3_vol":800,"updated_at":"2026-10-23T07:45:26.886522+00:00"},{"ticker":"XDH","ref_price":16200,"ceiling":22600,"floor":9800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.32522+00:00"},{"ticker":"NAW","ref_price":7400,"ceiling":8500,"floor":6300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.332461+00:00"},{"ticker":"DSG","ref_price":6900,"ceiling":7900,"floor":5900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.332793+00:00"},{"ticker":"DTR","ref_price":9300,"ceiling":10600,"floor":8000,"high_price":9300,"low_price":9000,"match_price":9300,"match_vol":900,"avg_price":9152.991452991453,"total_volume":23400,"total_value":214180000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":9200,"bid1_vol":1700,"bid2_price":9000,"bid2_vol":5000,"bid3_price":8900,"bid3_vol":5000,"ask1_price":9300,"ask1_vol":1900,"ask2_price":9400,"ask2_vol":4700,"ask3_price":9500,"ask3_vol":3000,"updated_at":"2026-10-23T07:57:36.87706+00:00"},{"ticker":"DAC","ref_price":6300,"ceiling":8800,"floor":3800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-16T08:00:15.513511+00:00"},{"ticker":"ART","ref_price":1300,"ceiling":1800,"floor":800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.020515+00:00"},{"ticker":"VPI","ref_price":55800,"ceiling":59700,"floor":51900,"high_price":57700,"low_price":54700,"match_price":57400,"match_vol":3200,"avg_price":55644.767,"total_volume":2588300,"total_value":144025350000,"foreign_buy_vol":486300,"foreign_sell_vol":243100,"bid1_price":57300,"bid1_vol":13500,"bid2_price":57200,"bid2_vol":17200,"bid3_price":57100,"bid3_vol":4500,"ask1_price":57400,"ask1_vol":62400,"ask2_price":57500,"ask2_vol":500,"ask3_price":57600,"ask3_vol":28200,"updated_at":"2026-10-23T07:46:26.890601+00:00"},{"ticker":"TVG","ref_price":11700,"ceiling":13400,"floor":10000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.337813+00:00"},{"ticker":"CMWG2525","ref_price":1630,"ceiling":2960,"floor":300,"high_price":1660,"low_price":1570,"match_price":1600,"match_vol":2000,"avg_price":1584.257,"total_volume":29600,"total_value":46894000,"foreign_buy_vol":0,"foreign_sell_vol":11000,"bid1_price":1600,"bid1_vol":400,"bid2_price":1590,"bid2_vol":3000,"bid3_price":1580,"bid3_vol":6000,"ask1_price":1620,"ask1_vol":500,"ask2_price":1630,"ask2_vol":200,"ask3_price":1670,"ask3_vol":4000,"updated_at":"2026-10-23T07:45:26.887144+00:00"},{"ticker":"CFPT2608","ref_price":10,"ceiling":1010,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":100,"avg_price":10,"total_volume":14200,"total_value":142000,"foreign_buy_vol":0,"foreign_sell_vol":1050000,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":2925900,"ask2_price":20,"ask2_vol":13000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-09-25T08:06:59.057737+00:00"},{"ticker":"CVPB2606","ref_price":10,"ceiling":970,"floor":10,"high_price":20,"low_price":10,"match_price":10,"match_vol":100,"avg_price":10.511,"total_volume":2553500,"total_value":26839000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":760500,"ask2_price":20,"ask2_vol":473400,"ask3_price":30,"ask3_vol":269700,"updated_at":"2026-09-25T08:06:59.066106+00:00"},{"ticker":"CMWG2609","ref_price":10,"ceiling":1040,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":100,"avg_price":10,"total_volume":14200,"total_value":142000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":4850800,"ask2_price":20,"ask2_vol":1000,"ask3_price":100,"ask3_vol":2800,"updated_at":"2026-09-25T08:06:59.066146+00:00"},{"ticker":"CMBB2607","ref_price":10,"ceiling":850,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":100,"avg_price":10,"total_volume":14900,"total_value":149000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":1800500,"ask2_price":20,"ask2_vol":119700,"ask3_price":100,"ask3_vol":36000,"updated_at":"2026-09-25T08:06:59.071617+00:00"},{"ticker":"VCE","ref_price":8000,"ceiling":11200,"floor":4800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:10.989884+00:00"},{"ticker":"FIT","ref_price":2970,"ceiling":3170,"floor":2770,"high_price":3030,"low_price":2900,"match_price":2940,"match_vol":1700,"avg_price":2935.728,"total_volume":517300,"total_value":1518652000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2940,"bid1_vol":7600,"bid2_price":2930,"bid2_vol":12000,"bid3_price":2920,"bid3_vol":1100,"ask1_price":2970,"ask1_vol":20500,"ask2_price":2980,"ask2_vol":400,"ask3_price":2990,"ask3_vol":7800,"updated_at":"2026-10-23T07:45:12.31408+00:00"},{"ticker":"HTV","ref_price":13150,"ceiling":14050,"floor":12250,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":300,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":13000,"ask1_vol":2000,"ask2_price":13050,"ask2_vol":1000,"ask3_price":13100,"ask3_vol":1200,"updated_at":"2026-10-23T07:45:16.06822+00:00"},{"ticker":"CVRE2524","ref_price":20,"ceiling":540,"floor":10,"high_price":20,"low_price":10,"match_price":20,"match_vol":100,"avg_price":10.29,"total_volume":696900,"total_value":7171000,"foreign_buy_vol":900,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":18000,"ask2_price":20,"ask2_vol":183000,"ask3_price":30,"ask3_vol":106800,"updated_at":"2026-06-23T07:45:52.711745+00:00"},{"ticker":"CTR","ref_price":68900,"ceiling":73700,"floor":64100,"high_price":69500,"low_price":68600,"match_price":68900,"match_vol":200,"avg_price":69013.204,"total_volume":103000,"total_value":7108360000,"foreign_buy_vol":10100,"foreign_sell_vol":5300,"bid1_price":68900,"bid1_vol":1400,"bid2_price":68800,"bid2_vol":4000,"bid3_price":68700,"bid3_vol":3000,"ask1_price":69100,"ask1_vol":100,"ask2_price":69200,"ask2_vol":2200,"ask3_price":69300,"ask3_vol":1300,"updated_at":"2026-10-23T07:46:05.251557+00:00"},{"ticker":"SPI","ref_price":1800,"ceiling":2500,"floor":1100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.015269+00:00"},{"ticker":"MDA","ref_price":5300,"ceiling":7400,"floor":3200,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T08:00:08.28769+00:00"},{"ticker":"CFPT2532","ref_price":10,"ceiling":370,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":10000,"avg_price":10,"total_volume":55000,"total_value":550000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":10,"bid1_vol":58000,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":20,"ask1_vol":51600,"ask2_price":30,"ask2_vol":34700,"ask3_price":40,"ask3_vol":5400,"updated_at":"2026-10-14T07:45:20.094753+00:00"},{"ticker":"41I2GA000","ref_price":1750.7,"ceiling":1873.2,"floor":1628.2,"high_price":1751.3,"low_price":1738.5,"match_price":1738.5,"match_vol":3,"avg_price":174294186.04651162,"total_volume":43,"total_value":7494650000,"foreign_buy_vol":11,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-15T07:45:03.062853+00:00"},{"ticker":"PVH","ref_price":600,"ceiling":700,"floor":500,"high_price":600,"low_price":500,"match_price":600,"match_vol":100,"avg_price":506.25,"total_volume":1600,"total_value":810000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":500,"bid1_vol":10000,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":600,"ask1_vol":15100,"ask2_price":700,"ask2_vol":6000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.483742+00:00"},{"ticker":"PHR","ref_price":32550,"ceiling":34800,"floor":30300,"high_price":32850,"low_price":32450,"match_price":32550,"match_vol":1000,"avg_price":32609.462,"total_volume":258400,"total_value":8426285000,"foreign_buy_vol":0,"foreign_sell_vol":1200,"bid1_price":32500,"bid1_vol":29600,"bid2_price":32450,"bid2_vol":25600,"bid3_price":32400,"bid3_vol":7600,"ask1_price":32550,"ask1_vol":13100,"ask2_price":32600,"ask2_vol":900,"ask3_price":32650,"ask3_vol":7200,"updated_at":"2026-10-23T07:45:19.458344+00:00"},{"ticker":"CSHB2619","ref_price":200,"ceiling":570,"floor":10,"high_price":220,"low_price":190,"match_price":220,"match_vol":100,"avg_price":200.153,"total_volume":247700,"total_value":49578000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":210,"bid1_vol":33000,"bid2_price":190,"bid2_vol":5000,"bid3_price":180,"bid3_vol":5000,"ask1_price":220,"ask1_vol":202900,"ask2_price":230,"ask2_vol":2700,"ask3_price":250,"ask3_vol":43000,"updated_at":"2026-10-23T07:45:26.924637+00:00"},{"ticker":"CFPT2520","ref_price":10,"ceiling":320,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":20000,"avg_price":10,"total_volume":40000,"total_value":400000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":818500,"ask2_price":20,"ask2_vol":333200,"ask3_price":30,"ask3_vol":800,"updated_at":"2026-07-21T07:45:27.072942+00:00"},{"ticker":"CHPG2532","ref_price":60,"ceiling":580,"floor":10,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-07-21T02:00:41.51425+00:00"},{"ticker":"CTG123018","ref_price":101000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-07-03T02:00:59.526693+00:00"},{"ticker":"SSN","ref_price":1200,"ceiling":1300,"floor":1100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-07-06T04:39:00.403812+00:00"},{"ticker":"CVIC2514","ref_price":26980,"ceiling":30040,"floor":23920,"high_price":28300,"low_price":27000,"match_price":27200,"match_vol":300,"avg_price":28007.812,"total_volume":6400,"total_value":179250000,"foreign_buy_vol":3300,"foreign_sell_vol":0,"bid1_price":27210,"bid1_vol":21000,"bid2_price":27200,"bid2_vol":2800,"bid3_price":27140,"bid3_vol":5000,"ask1_price":29000,"ask1_vol":200,"ask2_price":30030,"ask2_vol":400,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-06-23T07:45:52.707842+00:00"},{"ticker":"CMWG2522","ref_price":10,"ceiling":1090,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":100000,"avg_price":10,"total_volume":100000,"total_value":1000000,"foreign_buy_vol":1000,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":3181900,"ask2_price":20,"ask2_vol":198100,"ask3_price":30,"ask3_vol":10000,"updated_at":"2026-06-23T07:45:52.708264+00:00"},{"ticker":"VTM","ref_price":21800,"ceiling":30500,"floor":13100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:10.995397+00:00"},{"ticker":"MCH","ref_price":141000,"ceiling":150800,"floor":131200,"high_price":141900,"low_price":140000,"match_price":141900,"match_vol":400,"avg_price":141190.116,"total_volume":519000,"total_value":73277670000,"foreign_buy_vol":184322,"foreign_sell_vol":5000,"bid1_price":141800,"bid1_vol":500,"bid2_price":141700,"bid2_vol":400,"bid3_price":141600,"bid3_vol":2400,"ask1_price":141900,"ask1_vol":6900,"ask2_price":142000,"ask2_vol":13600,"ask3_price":142100,"ask3_vol":1200,"updated_at":"2026-10-23T07:46:15.707802+00:00"},{"ticker":"CMSN2604","ref_price":10,"ceiling":1010,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":100,"avg_price":10,"total_volume":11100,"total_value":111000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":2523100,"ask2_price":20,"ask2_vol":164900,"ask3_price":30,"ask3_vol":10000,"updated_at":"2026-06-25T07:45:35.094684+00:00"},{"ticker":"VEA","ref_price":38900,"ceiling":44700,"floor":33100,"high_price":39000,"low_price":38600,"match_price":38900,"match_vol":100,"avg_price":38732.83926218709,"total_volume":303600,"total_value":11759290000,"foreign_buy_vol":0,"foreign_sell_vol":107000,"bid1_price":38700,"bid1_vol":68500,"bid2_price":38600,"bid2_vol":59300,"bid3_price":38500,"bid3_vol":43800,"ask1_price":38900,"ask1_vol":16600,"ask2_price":39000,"ask2_vol":122700,"ask3_price":39100,"ask3_vol":42700,"updated_at":"2026-10-23T07:59:47.947902+00:00"},{"ticker":"CVHM2520","ref_price":6070,"ceiling":8040,"floor":4100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":5460,"bid1_vol":1000,"bid2_price":5450,"bid2_vol":1000,"bid3_price":5440,"bid3_vol":3000,"ask1_price":6970,"ask1_vol":300,"ask2_price":7000,"ask2_vol":100,"ask3_price":8000,"ask3_vol":2500,"updated_at":"2026-07-21T07:45:27.072712+00:00"},{"ticker":"VTI","ref_price":4800,"ceiling":6700,"floor":2900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-12T02:01:14.136011+00:00"},{"ticker":"CVHM2605","ref_price":3650,"ceiling":5010,"floor":2290,"high_price":4040,"low_price":3610,"match_price":4000,"match_vol":10000,"avg_price":3836.45,"total_volume":131000,"total_value":502575000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":3810,"bid1_vol":5000,"bid2_price":3800,"bid2_vol":19800,"bid3_price":3740,"bid3_vol":2000,"ask1_price":4030,"ask1_vol":100,"ask2_price":4050,"ask2_vol":500,"ask3_price":4160,"ask3_vol":100,"updated_at":"2026-06-26T07:45:58.240255+00:00"},{"ticker":"CTCB2517","ref_price":10,"ceiling":460,"floor":10,"high_price":20,"low_price":10,"match_price":10,"match_vol":1000,"avg_price":10.196,"total_volume":15300,"total_value":156000,"foreign_buy_vol":400,"foreign_sell_vol":200,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":77500,"ask2_price":20,"ask2_vol":4400,"ask3_price":30,"ask3_vol":10000,"updated_at":"2026-06-23T07:45:52.70837+00:00"},{"ticker":"CTCB2512","ref_price":10,"ceiling":1130,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":100,"avg_price":10,"total_volume":79200,"total_value":792000,"foreign_buy_vol":0,"foreign_sell_vol":9500,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":2484600,"ask2_price":20,"ask2_vol":619600,"ask3_price":50,"ask3_vol":50000,"updated_at":"2026-06-19T07:45:40.86799+00:00"},{"ticker":"VE2","ref_price":7100,"ceiling":9900,"floor":4300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-07-17T07:00:34.262678+00:00"},{"ticker":"CHDB2612","ref_price":1860,"ceiling":2360,"floor":1360,"high_price":1950,"low_price":1900,"match_price":1950,"match_vol":1000,"avg_price":1909.144,"total_volume":18700,"total_value":35701000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1970,"bid1_vol":2600,"bid2_price":1960,"bid2_vol":2700,"bid3_price":1950,"bid3_vol":11300,"ask1_price":1990,"ask1_vol":2400,"ask2_price":2000,"ask2_vol":4400,"ask3_price":2010,"ask3_vol":1000,"updated_at":"2026-10-23T07:45:26.88582+00:00"},{"ticker":"CFPT2521","ref_price":10,"ceiling":270,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":11000,"avg_price":10,"total_volume":11000,"total_value":110000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":829900,"ask2_price":20,"ask2_vol":5500,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-06-19T07:45:40.868199+00:00"},{"ticker":"TTB","ref_price":1800,"ceiling":2500,"floor":1100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:10.990217+00:00"},{"ticker":"CHPG2608","ref_price":10,"ceiling":900,"floor":10,"high_price":20,"low_price":10,"match_price":10,"match_vol":100,"avg_price":10.004,"total_volume":3072700,"total_value":30738000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":1604300,"ask2_price":20,"ask2_vol":190200,"ask3_price":30,"ask3_vol":32000,"updated_at":"2026-06-25T07:45:35.099757+00:00"},{"ticker":"CSTB2527","ref_price":1100,"ceiling":2080,"floor":120,"high_price":1050,"low_price":1050,"match_price":1050,"match_vol":200,"avg_price":1050,"total_volume":200,"total_value":210000,"foreign_buy_vol":200,"foreign_sell_vol":0,"bid1_price":990,"bid1_vol":10000,"bid2_price":820,"bid2_vol":69000,"bid3_price":810,"bid3_vol":10000,"ask1_price":1140,"ask1_vol":111100,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-06-23T07:45:52.713804+00:00"},{"ticker":"NHV","ref_price":600,"ceiling":700,"floor":500,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:10.988719+00:00"},{"ticker":"41I1G6000","ref_price":1959.9,"ceiling":2097,"floor":1822.8,"high_price":1977.9,"low_price":1963.2,"match_price":1971.4,"match_vol":3,"avg_price":197067494.48453534,"total_volume":140514,"total_value":27690741920000,"foreign_buy_vol":9442,"foreign_sell_vol":8455,"bid1_price":1971.3,"bid1_vol":256,"bid2_price":1971.2,"bid2_vol":234,"bid3_price":1971.1,"bid3_vol":142,"ask1_price":1971.4,"ask1_vol":430,"ask2_price":1971.5,"ask2_vol":793,"ask3_price":1971.6,"ask3_vol":180,"updated_at":"2026-06-18T07:45:10.250983+00:00"},{"ticker":"PID","ref_price":2800,"ceiling":3200,"floor":2400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.006216+00:00"},{"ticker":"CACB2602","ref_price":290,"ceiling":1180,"floor":10,"high_price":280,"low_price":30,"match_price":150,"match_vol":100,"avg_price":174.237,"total_volume":11800,"total_value":2056000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":50,"bid1_vol":3800,"bid2_price":40,"bid2_vol":4500,"bid3_price":30,"bid3_vol":200,"ask1_price":150,"ask1_vol":13700,"ask2_price":160,"ask2_vol":600,"ask3_price":170,"ask3_vol":500,"updated_at":"2026-09-17T07:45:27.315764+00:00"},{"ticker":"HFX","ref_price":5100,"ceiling":5800,"floor":4400,"high_price":5100,"low_price":5100,"match_price":5100,"match_vol":100,"avg_price":5100,"total_volume":100,"total_value":510000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":5100,"bid1_vol":2900,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":5800,"ask1_vol":100,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.48742+00:00"},{"ticker":"CVIB2508","ref_price":270,"ceiling":930,"floor":10,"high_price":300,"low_price":190,"match_price":200,"match_vol":100,"avg_price":210.122,"total_volume":580300,"total_value":121934000,"foreign_buy_vol":0,"foreign_sell_vol":6200,"bid1_price":200,"bid1_vol":2500,"bid2_price":190,"bid2_vol":158000,"bid3_price":180,"bid3_vol":111000,"ask1_price":210,"ask1_vol":10100,"ask2_price":220,"ask2_vol":16500,"ask3_price":240,"ask3_vol":147700,"updated_at":"2026-06-19T07:45:40.863268+00:00"},{"ticker":"HLS","ref_price":13600,"ceiling":15600,"floor":11600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.324153+00:00"},{"ticker":"CSTB2519","ref_price":6870,"ceiling":8500,"floor":5240,"high_price":6730,"low_price":5640,"match_price":6450,"match_vol":2700,"avg_price":6460.875,"total_volume":8000,"total_value":51687000,"foreign_buy_vol":0,"foreign_sell_vol":300,"bid1_price":6450,"bid1_vol":2300,"bid2_price":6430,"bid2_vol":20000,"bid3_price":6420,"bid3_vol":3000,"ask1_price":6950,"ask1_vol":100,"ask2_price":7000,"ask2_vol":100,"ask3_price":7500,"ask3_vol":1500,"updated_at":"2026-06-19T07:45:40.864706+00:00"},{"ticker":"SCO","ref_price":12500,"ceiling":14300,"floor":10700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.33826+00:00"},{"ticker":"KTT","ref_price":2300,"ceiling":3200,"floor":1400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.009512+00:00"},{"ticker":"BCV","ref_price":21500,"ceiling":30100,"floor":12900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.020649+00:00"},{"ticker":"FTI","ref_price":2500,"ceiling":2800,"floor":2200,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T04:30:04.826189+00:00"},{"ticker":"MBN","ref_price":7900,"ceiling":11000,"floor":4800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-08T07:45:05.110808+00:00"},{"ticker":"VN30F1Q","ref_price":1888.3,"ceiling":2020.4,"floor":1756.2,"high_price":1910,"low_price":1865,"match_price":1907.4,"match_vol":0,"avg_price":188378115.942029,"total_volume":69,"total_value":12998090000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1899.1,"bid1_vol":1,"bid2_price":1899,"bid2_vol":1,"bid3_price":1898.5,"bid3_vol":2,"ask1_price":1907.5,"ask1_vol":1,"ask2_price":1915,"ask2_vol":1,"ask3_price":1915.5,"ask3_vol":1,"updated_at":"2026-10-23T07:45:05.170648+00:00"},{"ticker":"CSTB2521","ref_price":5340,"ceiling":6560,"floor":4120,"high_price":6190,"low_price":5220,"match_price":5220,"match_vol":100,"avg_price":5284.88,"total_volume":16600,"total_value":87729000,"foreign_buy_vol":0,"foreign_sell_vol":6900,"bid1_price":5220,"bid1_vol":24400,"bid2_price":5210,"bid2_vol":23400,"bid3_price":5180,"bid3_vol":15000,"ask1_price":5340,"ask1_vol":100,"ask2_price":5460,"ask2_vol":37700,"ask3_price":5490,"ask3_vol":258900,"updated_at":"2026-06-19T07:45:40.867386+00:00"},{"ticker":"PCG","ref_price":4800,"ceiling":5500,"floor":4100,"high_price":5400,"low_price":5200,"match_price":5200,"match_vol":2000,"avg_price":5354.022988505747,"total_volume":8700,"total_value":46580000,"foreign_buy_vol":6700,"foreign_sell_vol":6700,"bid1_price":4600,"bid1_vol":5000,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":5300,"ask1_vol":2400,"ask2_price":5400,"ask2_vol":18000,"ask3_price":5500,"ask3_vol":2100,"updated_at":"2026-10-23T07:45:05.200256+00:00"},{"ticker":"TCJ","ref_price":3400,"ceiling":3900,"floor":2900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-16T08:00:15.520709+00:00"},{"ticker":"FCC","ref_price":80000,"ceiling":112000,"floor":48000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.027595+00:00"},{"ticker":"CHDB2602","ref_price":20,"ceiling":650,"floor":10,"high_price":30,"low_price":10,"match_price":10,"match_vol":22900,"avg_price":12.75,"total_volume":842500,"total_value":10742000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":10,"bid1_vol":520300,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":20,"ask1_vol":37500,"ask2_price":30,"ask2_vol":36900,"ask3_price":40,"ask3_vol":30000,"updated_at":"2026-09-28T07:45:23.401036+00:00"},{"ticker":"CFPT2524","ref_price":10,"ceiling":210,"floor":10,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":1500,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":359900,"ask2_price":210,"ask2_vol":300000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-06-23T07:45:52.706255+00:00"},{"ticker":"HPB","ref_price":18500,"ceiling":21200,"floor":15800,"high_price":18500,"low_price":18500,"match_price":18500,"match_vol":100,"avg_price":18500,"total_volume":100,"total_value":1850000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":17300,"bid1_vol":300,"bid2_price":17100,"bid2_vol":100,"bid3_price":null,"bid3_vol":0,"ask1_price":20500,"ask1_vol":100,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:56:55.455406+00:00"},{"ticker":"CHPG2531","ref_price":10,"ceiling":470,"floor":10,"high_price":20,"low_price":20,"match_price":20,"match_vol":100,"avg_price":20,"total_volume":200,"total_value":4000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":20,"bid1_vol":2000,"bid2_price":10,"bid2_vol":5000,"bid3_price":null,"bid3_vol":0,"ask1_price":40,"ask1_vol":100,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-06-19T07:45:40.871618+00:00"},{"ticker":"LAS","ref_price":12400,"ceiling":13600,"floor":11200,"high_price":12500,"low_price":12100,"match_price":12100,"match_vol":16200,"avg_price":12241.879991808315,"total_volume":488300,"total_value":5977710000,"foreign_buy_vol":0,"foreign_sell_vol":13900,"bid1_price":12100,"bid1_vol":35000,"bid2_price":12000,"bid2_vol":86400,"bid3_price":11900,"bid3_vol":52100,"ask1_price":12300,"ask1_vol":12400,"ask2_price":12400,"ask2_vol":86600,"ask3_price":12500,"ask3_vol":60900,"updated_at":"2026-10-23T07:45:05.175954+00:00"},{"ticker":"THD","ref_price":98600,"ceiling":108400,"floor":88800,"high_price":101200,"low_price":95000,"match_price":98500,"match_vol":100,"avg_price":96007.04225352113,"total_volume":7100,"total_value":681650000,"foreign_buy_vol":0,"foreign_sell_vol":300,"bid1_price":98000,"bid1_vol":400,"bid2_price":95600,"bid2_vol":400,"bid3_price":95300,"bid3_vol":300,"ask1_price":98600,"ask1_vol":200,"ask2_price":98800,"ask2_vol":100,"ask3_price":98900,"ask3_vol":100,"updated_at":"2026-10-23T07:45:05.177584+00:00"},{"ticker":"CSHB2514","ref_price":10,"ceiling":490,"floor":10,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":5900,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":966100,"ask2_price":20,"ask2_vol":462500,"ask3_price":160,"ask3_vol":3000,"updated_at":"2026-06-23T07:45:52.706788+00:00"},{"ticker":"CVRE2612","ref_price":1600,"ceiling":2470,"floor":730,"high_price":1600,"low_price":1520,"match_price":1590,"match_vol":100,"avg_price":1569.25,"total_volume":8000,"total_value":12554000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1510,"bid1_vol":114800,"bid2_price":1490,"bid2_vol":112300,"bid3_price":1480,"bid3_vol":112400,"ask1_price":1620,"ask1_vol":200,"ask2_price":1630,"ask2_vol":107200,"ask3_price":1650,"ask3_vol":105400,"updated_at":"2026-10-23T07:45:26.882123+00:00"},{"ticker":"CHDB2613","ref_price":1760,"ceiling":2260,"floor":1260,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1520,"bid1_vol":1400,"bid2_price":1510,"bid2_vol":4800,"bid3_price":1500,"bid3_vol":2700,"ask1_price":1540,"ask1_vol":3800,"ask2_price":1550,"ask2_vol":2900,"ask3_price":1560,"ask3_vol":2200,"updated_at":"2026-10-23T07:45:26.885801+00:00"},{"ticker":"F88","ref_price":51000,"ceiling":58600,"floor":43400,"high_price":52400,"low_price":50600,"match_price":51500,"match_vol":100,"avg_price":51397.72329246935,"total_volume":171300,"total_value":8804430000,"foreign_buy_vol":2700,"foreign_sell_vol":17300,"bid1_price":51100,"bid1_vol":1000,"bid2_price":51000,"bid2_vol":1200,"bid3_price":50900,"bid3_vol":2900,"ask1_price":51600,"ask1_vol":700,"ask2_price":51700,"ask2_vol":1000,"ask3_price":51800,"ask3_vol":2300,"updated_at":"2026-10-23T07:59:54.764239+00:00"},{"ticker":"SSF","ref_price":28100,"ceiling":32300,"floor":23900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-07-03T06:14:33.218882+00:00"},{"ticker":"BAF123020","ref_price":104747,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-06-23T02:00:21.07435+00:00"},{"ticker":"PMJ","ref_price":15100,"ceiling":17300,"floor":12900,"high_price":14500,"low_price":14300,"match_price":14300,"match_vol":1000,"avg_price":14400,"total_volume":2000,"total_value":28800000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":14300,"bid1_vol":2900,"bid2_price":14100,"bid2_vol":100,"bid3_price":13300,"bid3_vol":200,"ask1_price":14600,"ask1_vol":500,"ask2_price":15100,"ask2_vol":5000,"ask3_price":15500,"ask3_vol":500,"updated_at":"2026-10-23T07:51:59.565465+00:00"},{"ticker":"NGC","ref_price":1200,"ceiling":1300,"floor":1100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:10.990826+00:00"},{"ticker":"BBH","ref_price":9800,"ceiling":11200,"floor":8400,"high_price":10000,"low_price":10000,"match_price":10000,"match_vol":500,"avg_price":10000,"total_volume":1000,"total_value":10000000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10000,"ask1_vol":1000,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:58:48.809432+00:00"},{"ticker":"CVPB2526","ref_price":10,"ceiling":920,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":4000,"avg_price":10,"total_volume":196800,"total_value":1968000,"foreign_buy_vol":168000,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":2893300,"ask2_price":20,"ask2_vol":200000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-06-23T07:45:52.709876+00:00"},{"ticker":"CHC","ref_price":7300,"ceiling":8300,"floor":6300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-13T04:30:32.541127+00:00"},{"ticker":"CMBB2516","ref_price":3430,"ceiling":4590,"floor":2270,"high_price":4580,"low_price":3350,"match_price":3350,"match_vol":400,"avg_price":3472.225,"total_volume":187900,"total_value":652431000,"foreign_buy_vol":0,"foreign_sell_vol":25000,"bid1_price":3350,"bid1_vol":900,"bid2_price":3330,"bid2_vol":1000,"bid3_price":3310,"bid3_vol":1000,"ask1_price":3420,"ask1_vol":1100,"ask2_price":3430,"ask2_vol":200,"ask3_price":3470,"ask3_vol":12100,"updated_at":"2026-06-19T07:45:40.879154+00:00"},{"ticker":"CVPB2605","ref_price":10,"ceiling":950,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":100,"avg_price":10,"total_volume":10200,"total_value":102000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":1081800,"ask2_price":20,"ask2_vol":256800,"ask3_price":90,"ask3_vol":6600,"updated_at":"2026-06-25T07:45:35.100312+00:00"},{"ticker":"CSTB2536","ref_price":380,"ceiling":1130,"floor":10,"high_price":310,"low_price":290,"match_price":300,"match_vol":2000,"avg_price":295.357,"total_volume":22400,"total_value":6616000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":300,"bid1_vol":18000,"bid2_price":290,"bid2_vol":15100,"bid3_price":280,"bid3_vol":20000,"ask1_price":370,"ask1_vol":500,"ask2_price":450,"ask2_vol":20000,"ask3_price":1000,"ask3_vol":3900,"updated_at":"2026-10-14T07:45:23.605378+00:00"},{"ticker":"CT3","ref_price":5100,"ceiling":5800,"floor":4400,"high_price":5800,"low_price":5500,"match_price":5500,"match_vol":6500,"avg_price":5500.16,"total_volume":187500,"total_value":1031280000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":5100,"bid1_vol":100,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":5700,"ask1_vol":100,"ask2_price":5800,"ask2_vol":900,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.481922+00:00"},{"ticker":"VE8","ref_price":1800,"ceiling":2000,"floor":1600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-12T02:01:14.140582+00:00"},{"ticker":"UCT","ref_price":10000,"ceiling":11500,"floor":8500,"high_price":10000,"low_price":10000,"match_price":10000,"match_vol":100,"avg_price":10000,"total_volume":100,"total_value":1000000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":11500,"ask1_vol":500,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.487441+00:00"},{"ticker":"VKP","ref_price":500,"ceiling":600,"floor":400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-06-25T04:57:35.18524+00:00"},{"ticker":"CHPG2534","ref_price":10,"ceiling":470,"floor":10,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":1400,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":251700,"ask2_price":20,"ask2_vol":36900,"ask3_price":100,"ask3_vol":300,"updated_at":"2026-06-23T07:45:52.712381+00:00"},{"ticker":"AGF","ref_price":1900,"ceiling":2100,"floor":1700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.327568+00:00"},{"ticker":"HFB","ref_price":10000,"ceiling":14000,"floor":6000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.332773+00:00"},{"ticker":"THM","ref_price":9200,"ceiling":10500,"floor":7900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.333946+00:00"},{"ticker":"CFPT2607","ref_price":10,"ceiling":1000,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":100,"avg_price":10,"total_volume":10800,"total_value":108000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":4498200,"ask2_price":1000,"ask2_vol":54800,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-06-25T07:45:35.104523+00:00"},{"ticker":"CVPB2524","ref_price":10,"ceiling":460,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":1400,"avg_price":10,"total_volume":5400,"total_value":54000,"foreign_buy_vol":1400,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":1006000,"ask2_price":20,"ask2_vol":51200,"ask3_price":30,"ask3_vol":233800,"updated_at":"2026-06-23T07:45:52.714172+00:00"},{"ticker":"CSSB2509","ref_price":10,"ceiling":310,"floor":10,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":1400,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":201600,"ask2_price":30,"ask2_vol":29400,"ask3_price":270,"ask3_vol":7000,"updated_at":"2026-06-23T07:45:52.7142+00:00"},{"ticker":"BMV","ref_price":3200,"ceiling":3600,"floor":2800,"high_price":3200,"low_price":3200,"match_price":3200,"match_vol":400,"avg_price":3200,"total_volume":400,"total_value":1280000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T04:30:04.817005+00:00"},{"ticker":"HPM","ref_price":6300,"ceiling":7200,"floor":5400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-06-25T04:57:35.174859+00:00"},{"ticker":"L62","ref_price":1600,"ceiling":1800,"floor":1400,"high_price":1600,"low_price":1600,"match_price":1600,"match_vol":1200,"avg_price":1600,"total_volume":1200,"total_value":1920000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1500,"bid1_vol":3000,"bid2_price":1400,"bid2_vol":200,"bid3_price":null,"bid3_vol":0,"ask1_price":1600,"ask1_vol":3000,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.477502+00:00"},{"ticker":"G20","ref_price":500,"ceiling":600,"floor":400,"high_price":600,"low_price":600,"match_price":600,"match_vol":100,"avg_price":600,"total_volume":2100,"total_value":1260000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":400,"bid1_vol":12000,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":600,"ask1_vol":254900,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:50:59.793853+00:00"},{"ticker":"VVN","ref_price":3300,"ceiling":3700,"floor":2900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-12T02:01:14.132153+00:00"},{"ticker":"DZM","ref_price":2900,"ceiling":4000,"floor":1800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-07-06T04:39:00.395836+00:00"},{"ticker":"CMSN2520","ref_price":10,"ceiling":510,"floor":10,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":1400,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":2633600,"ask2_price":290,"ask2_vol":141500,"ask3_price":490,"ask3_vol":100,"updated_at":"2026-06-23T07:45:52.712752+00:00"},{"ticker":"RDP","ref_price":1300,"ceiling":1800,"floor":800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-07-17T07:00:34.274502+00:00"},{"ticker":"MES","ref_price":10000,"ceiling":14000,"floor":6000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.009617+00:00"},{"ticker":"BT6","ref_price":3400,"ceiling":3900,"floor":2900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.01718+00:00"},{"ticker":"CVNM2515","ref_price":480,"ceiling":1550,"floor":10,"high_price":470,"low_price":370,"match_price":380,"match_vol":5800,"avg_price":417.447,"total_volume":570200,"total_value":238028000,"foreign_buy_vol":0,"foreign_sell_vol":119100,"bid1_price":380,"bid1_vol":34200,"bid2_price":360,"bid2_vol":10100,"bid3_price":350,"bid3_vol":59000,"ask1_price":400,"ask1_vol":2900,"ask2_price":410,"ask2_vol":10000,"ask3_price":430,"ask3_vol":16400,"updated_at":"2026-06-19T07:45:40.862979+00:00"},{"ticker":"41I1GA000","ref_price":1857,"ceiling":1986.9,"floor":1727.1,"high_price":1856.7,"low_price":1839.8,"match_price":1839.8,"match_vol":1,"avg_price":184880948.38994265,"total_volume":165491,"total_value":30596133030000,"foreign_buy_vol":9991,"foreign_sell_vol":4660,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-15T07:45:30.958806+00:00"},{"ticker":"HDB124018","ref_price":106738,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-07-20T04:30:04.164792+00:00"},{"ticker":"CSTB2530","ref_price":1660,"ceiling":4110,"floor":10,"high_price":2950,"low_price":1570,"match_price":1740,"match_vol":200,"avg_price":1818.351,"total_volume":94000,"total_value":170925000,"foreign_buy_vol":20300,"foreign_sell_vol":0,"bid1_price":1770,"bid1_vol":54000,"bid2_price":1760,"bid2_vol":32000,"bid3_price":1750,"bid3_vol":10000,"ask1_price":2800,"ask1_vol":1000,"ask2_price":2910,"ask2_vol":5000,"ask3_price":2950,"ask3_vol":4500,"updated_at":"2026-06-23T07:45:52.706023+00:00"},{"ticker":"CVRE2516","ref_price":1940,"ceiling":2990,"floor":890,"high_price":2240,"low_price":1530,"match_price":1530,"match_vol":500,"avg_price":1800.273,"total_volume":391900,"total_value":705527000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":1530,"bid1_vol":144500,"bid2_price":1510,"bid2_vol":184100,"bid3_price":1490,"bid3_vol":24500,"ask1_price":1670,"ask1_vol":700,"ask2_price":1680,"ask2_vol":3100,"ask3_price":1690,"ask3_vol":9900,"updated_at":"2026-06-19T07:45:40.865553+00:00"},{"ticker":"TVM","ref_price":6700,"ceiling":9300,"floor":4100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-16T02:00:22.366787+00:00"},{"ticker":"CVRE2601","ref_price":20,"ceiling":700,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":37700,"avg_price":10,"total_volume":457700,"total_value":4577000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":10,"bid1_vol":672200,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":20,"ask1_vol":206700,"ask2_price":40,"ask2_vol":15400,"ask3_price":700,"ask3_vol":10200,"updated_at":"2026-06-26T07:45:58.229932+00:00"},{"ticker":"CTCB2602","ref_price":20,"ceiling":780,"floor":10,"high_price":20,"low_price":10,"match_price":20,"match_vol":100,"avg_price":11.827,"total_volume":290100,"total_value":3431000,"foreign_buy_vol":0,"foreign_sell_vol":1000,"bid1_price":10,"bid1_vol":524200,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":20,"ask1_vol":178000,"ask2_price":30,"ask2_vol":168000,"ask3_price":70,"ask3_vol":68800,"updated_at":"2026-06-25T07:45:35.090294+00:00"},{"ticker":"CVHM2606","ref_price":4540,"ceiling":6760,"floor":2320,"high_price":4490,"low_price":4210,"match_price":4250,"match_vol":20800,"avg_price":4304.916,"total_volume":770800,"total_value":3318229000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":4250,"bid1_vol":212900,"bid2_price":4240,"bid2_vol":39800,"bid3_price":4000,"bid3_vol":1000,"ask1_price":4260,"ask1_vol":15300,"ask2_price":4270,"ask2_vol":100,"ask3_price":4310,"ask3_vol":24000,"updated_at":"2026-06-25T07:45:35.093265+00:00"},{"ticker":"CVJC2506","ref_price":1280,"ceiling":2540,"floor":20,"high_price":1300,"low_price":1200,"match_price":1200,"match_vol":1200,"avg_price":1219.889,"total_volume":280400,"total_value":342057000,"foreign_buy_vol":7800,"foreign_sell_vol":0,"bid1_price":1200,"bid1_vol":72900,"bid2_price":1190,"bid2_vol":20000,"bid3_price":1180,"bid3_vol":40000,"ask1_price":1270,"ask1_vol":2400,"ask2_price":1280,"ask2_vol":3300,"ask3_price":1290,"ask3_vol":77300,"updated_at":"2026-06-23T07:45:52.707656+00:00"},{"ticker":"CVHM2522","ref_price":4260,"ceiling":5610,"floor":2910,"high_price":4300,"low_price":4090,"match_price":4090,"match_vol":5000,"avg_price":4141.656,"total_volume":248800,"total_value":1030444000,"foreign_buy_vol":180400,"foreign_sell_vol":0,"bid1_price":4090,"bid1_vol":9800,"bid2_price":4030,"bid2_vol":10000,"bid3_price":4000,"bid3_vol":3500,"ask1_price":4170,"ask1_vol":1900,"ask2_price":4180,"ask2_vol":1700,"ask3_price":4280,"ask3_vol":4000,"updated_at":"2026-06-23T07:45:52.707736+00:00"},{"ticker":"TGG","ref_price":2300,"ceiling":3200,"floor":1400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.021112+00:00"},{"ticker":"CVHM2516","ref_price":15710,"ceiling":18230,"floor":13190,"high_price":17950,"low_price":15700,"match_price":15750,"match_vol":100,"avg_price":16540.537,"total_volume":305400,"total_value":5051480000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":15700,"bid1_vol":3500,"bid2_price":14950,"bid2_vol":196700,"bid3_price":14900,"bid3_vol":24200,"ask1_price":15800,"ask1_vol":8300,"ask2_price":15850,"ask2_vol":5900,"ask3_price":15900,"ask3_vol":11900,"updated_at":"2026-06-19T07:45:40.864372+00:00"},{"ticker":"MND","ref_price":10000,"ceiling":14000,"floor":6000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.024058+00:00"},{"ticker":"CHPG2536","ref_price":10,"ceiling":930,"floor":10,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":168000,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":4013500,"ask2_price":50,"ask2_vol":28500,"ask3_price":60,"ask3_vol":468100,"updated_at":"2026-06-23T07:45:52.709082+00:00"},{"ticker":"CHPG2524","ref_price":1780,"ceiling":2880,"floor":680,"high_price":1940,"low_price":1720,"match_price":1720,"match_vol":5000,"avg_price":1751.433,"total_volume":1426600,"total_value":2498594000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1720,"bid1_vol":40600,"bid2_price":1620,"bid2_vol":233800,"bid3_price":1600,"bid3_vol":150000,"ask1_price":1730,"ask1_vol":50000,"ask2_price":1750,"ask2_vol":1000,"ask3_price":1760,"ask3_vol":35000,"updated_at":"2026-06-19T07:45:40.872281+00:00"},{"ticker":"CSTB2524","ref_price":3740,"ceiling":4720,"floor":2760,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2800,"bid1_vol":20000,"bid2_price":2790,"bid2_vol":20000,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-06-19T07:45:40.872377+00:00"},{"ticker":"PHH","ref_price":3900,"ceiling":4400,"floor":3400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-12T02:01:14.135388+00:00"},{"ticker":"CFPT2517","ref_price":10,"ceiling":590,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":100,"avg_price":10,"total_volume":11600,"total_value":116000,"foreign_buy_vol":0,"foreign_sell_vol":207200,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":4516500,"ask2_price":20,"ask2_vol":745600,"ask3_price":30,"ask3_vol":1115900,"updated_at":"2026-06-19T07:45:40.862678+00:00"},{"ticker":"CMWG2516","ref_price":160,"ceiling":850,"floor":10,"high_price":130,"low_price":110,"match_price":110,"match_vol":1000,"avg_price":117.143,"total_volume":4200,"total_value":492000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":150,"ask1_vol":24400,"ask2_price":160,"ask2_vol":7100,"ask3_price":170,"ask3_vol":1000,"updated_at":"2026-06-19T07:45:40.877019+00:00"},{"ticker":"CFPT2605","ref_price":10,"ceiling":500,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":17400,"avg_price":10,"total_volume":417400,"total_value":4174000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":10,"bid1_vol":982600,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":20,"ask1_vol":200000,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-06-26T07:45:58.241513+00:00"},{"ticker":"CLPB2503","ref_price":3660,"ceiling":4510,"floor":2810,"high_price":4500,"low_price":3200,"match_price":4040,"match_vol":1700,"avg_price":3901.299,"total_volume":67000,"total_value":261387000,"foreign_buy_vol":0,"foreign_sell_vol":13300,"bid1_price":4040,"bid1_vol":13200,"bid2_price":4030,"bid2_vol":12000,"bid3_price":3200,"bid3_vol":19900,"ask1_price":4180,"ask1_vol":400,"ask2_price":4190,"ask2_vol":100,"ask3_price":4290,"ask3_vol":5000,"updated_at":"2026-06-19T07:45:40.877368+00:00"},{"ticker":"CMWG2605","ref_price":10,"ceiling":1090,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":109300,"avg_price":10,"total_volume":492800,"total_value":4928000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":10,"bid1_vol":344700,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":20,"ask1_vol":235000,"ask2_price":30,"ask2_vol":208200,"ask3_price":40,"ask3_vol":201000,"updated_at":"2026-06-25T07:45:35.106368+00:00"},{"ticker":"PHP","ref_price":47200,"ceiling":54200,"floor":40200,"high_price":47700,"low_price":46800,"match_price":46900,"match_vol":200,"avg_price":47142.53968253968,"total_volume":252000,"total_value":11879920000,"foreign_buy_vol":3300,"foreign_sell_vol":3100,"bid1_price":46800,"bid1_vol":1000,"bid2_price":46700,"bid2_vol":4400,"bid3_price":46600,"bid3_vol":6100,"ask1_price":46900,"ask1_vol":1100,"ask2_price":47000,"ask2_vol":8400,"ask3_price":47100,"ask3_vol":12900,"updated_at":"2026-10-23T07:59:23.282191+00:00"},{"ticker":"CSTB2525","ref_price":3690,"ceiling":4960,"floor":2420,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":3370,"bid1_vol":1000,"bid2_price":3360,"bid2_vol":2000,"bid3_price":3120,"bid3_vol":18000,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-07-21T07:45:27.073369+00:00"},{"ticker":"CVPB2604","ref_price":10,"ceiling":630,"floor":10,"high_price":20,"low_price":10,"match_price":10,"match_vol":1200,"avg_price":10.002,"total_volume":456200,"total_value":4563000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":10,"bid1_vol":16800,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":20,"ask1_vol":202500,"ask2_price":30,"ask2_vol":4300,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-06-25T07:45:35.107212+00:00"},{"ticker":"CHPG2530","ref_price":70,"ceiling":680,"floor":10,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":20,"bid1_vol":600,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":30,"ask1_vol":100,"ask2_price":50,"ask2_vol":100,"ask3_price":500,"ask3_vol":36000,"updated_at":"2026-06-19T07:45:40.878142+00:00"},{"ticker":"CHPG2523","ref_price":1090,"ceiling":1820,"floor":360,"high_price":1070,"low_price":790,"match_price":1020,"match_vol":40000,"avg_price":1047.504,"total_volume":1465300,"total_value":1534907000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1020,"bid1_vol":8400,"bid2_price":1010,"bid2_vol":560000,"bid3_price":1000,"bid3_vol":5000,"ask1_price":1030,"ask1_vol":4300,"ask2_price":1050,"ask2_vol":20000,"ask3_price":1060,"ask3_vol":10000,"updated_at":"2026-06-19T07:45:40.879977+00:00"},{"ticker":"CTPB2510","ref_price":10,"ceiling":580,"floor":10,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":1400,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":382900,"ask2_price":20,"ask2_vol":5000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-06-23T07:45:52.714386+00:00"},{"ticker":"CMSN2516","ref_price":230,"ceiling":1480,"floor":10,"high_price":240,"low_price":100,"match_price":100,"match_vol":11900,"avg_price":151.303,"total_volume":1943600,"total_value":294073000,"foreign_buy_vol":0,"foreign_sell_vol":500,"bid1_price":100,"bid1_vol":16100,"bid2_price":90,"bid2_vol":100,"bid3_price":50,"bid3_vol":30000,"ask1_price":140,"ask1_vol":1500,"ask2_price":150,"ask2_vol":16400,"ask3_price":160,"ask3_vol":36900,"updated_at":"2026-06-19T07:45:40.87398+00:00"},{"ticker":"CLPB2509","ref_price":20,"ceiling":460,"floor":10,"high_price":40,"low_price":10,"match_price":40,"match_vol":100,"avg_price":12.17,"total_volume":474600,"total_value":5776000,"foreign_buy_vol":2400,"foreign_sell_vol":0,"bid1_price":20,"bid1_vol":300,"bid2_price":10,"bid2_vol":100100,"bid3_price":null,"bid3_vol":0,"ask1_price":40,"ask1_vol":3100,"ask2_price":80,"ask2_vol":4000,"ask3_price":90,"ask3_vol":6800,"updated_at":"2026-06-23T07:45:52.711373+00:00"},{"ticker":"CVRE2608","ref_price":620,"ceiling":1200,"floor":40,"high_price":560,"low_price":540,"match_price":540,"match_vol":45500,"avg_price":540.044,"total_volume":45600,"total_value":24626000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":560,"bid1_vol":168000,"bid2_price":250,"bid2_vol":12000,"bid3_price":40,"bid3_vol":5000,"ask1_price":580,"ask1_vol":168000,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.924833+00:00"},{"ticker":"CVRE2520","ref_price":20,"ceiling":720,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":500,"avg_price":10,"total_volume":27000,"total_value":270000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":89000,"ask2_price":720,"ask2_vol":100,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-06-19T07:45:40.879927+00:00"},{"ticker":"ITA","ref_price":2300,"ceiling":3200,"floor":1400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:10.995805+00:00"},{"ticker":"PSH","ref_price":1700,"ceiling":2300,"floor":1100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.014836+00:00"},{"ticker":"CMWG2515","ref_price":2880,"ceiling":4270,"floor":1490,"high_price":2970,"low_price":2760,"match_price":2760,"match_vol":1900,"avg_price":2813.471,"total_volume":452600,"total_value":1273377000,"foreign_buy_vol":0,"foreign_sell_vol":5000,"bid1_price":2760,"bid1_vol":100,"bid2_price":2750,"bid2_vol":140800,"bid3_price":2730,"bid3_vol":3000,"ask1_price":2770,"ask1_vol":100,"ask2_price":2880,"ask2_vol":5100,"ask3_price":2890,"ask3_vol":5900,"updated_at":"2026-06-19T07:45:40.879106+00:00"},{"ticker":"MTB","ref_price":9800,"ceiling":13700,"floor":5900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.023872+00:00"},{"ticker":"CVPB2516","ref_price":3370,"ceiling":4280,"floor":2460,"high_price":3890,"low_price":3200,"match_price":3270,"match_vol":6100,"avg_price":3260.564,"total_volume":274600,"total_value":895351000,"foreign_buy_vol":0,"foreign_sell_vol":18100,"bid1_price":3250,"bid1_vol":10000,"bid2_price":3210,"bid2_vol":21000,"bid3_price":3200,"bid3_vol":100,"ask1_price":3270,"ask1_vol":117000,"ask2_price":3290,"ask2_vol":8800,"ask3_price":3320,"ask3_vol":54700,"updated_at":"2026-06-19T07:45:40.880874+00:00"},{"ticker":"CVNM2521","ref_price":20,"ceiling":440,"floor":10,"high_price":30,"low_price":20,"match_price":30,"match_vol":15000,"avg_price":26.818,"total_volume":22000,"total_value":590000,"foreign_buy_vol":22000,"foreign_sell_vol":0,"bid1_price":20,"bid1_vol":88800,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":30,"ask1_vol":88800,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-06-23T07:45:52.714008+00:00"},{"ticker":"LPB126018","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.032537+00:00"},{"ticker":"CVPB2522","ref_price":590,"ceiling":1480,"floor":10,"high_price":600,"low_price":460,"match_price":600,"match_vol":1700,"avg_price":580.833,"total_volume":8400,"total_value":4879000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":600,"bid1_vol":5000,"bid2_price":580,"bid2_vol":2000,"bid3_price":550,"bid3_vol":5000,"ask1_price":1480,"ask1_vol":600,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-07-21T07:45:27.073193+00:00"},{"ticker":"CVPB2521","ref_price":1230,"ceiling":1820,"floor":640,"high_price":1400,"low_price":1130,"match_price":1400,"match_vol":500,"avg_price":1342.222,"total_volume":900,"total_value":1208000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1200,"bid1_vol":3000,"bid2_price":1180,"bid2_vol":5000,"bid3_price":1150,"bid3_vol":3000,"ask1_price":1700,"ask1_vol":400,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-07-21T07:45:27.072991+00:00"},{"ticker":"NAF","ref_price":48000,"ceiling":51300,"floor":44650,"high_price":48000,"low_price":47800,"match_price":48000,"match_vol":100,"avg_price":47893.025,"total_volume":242300,"total_value":11604480000,"foreign_buy_vol":4600,"foreign_sell_vol":0,"bid1_price":47950,"bid1_vol":14100,"bid2_price":47900,"bid2_vol":18500,"bid3_price":47850,"bid3_vol":12000,"ask1_price":48000,"ask1_vol":41200,"ask2_price":48050,"ask2_vol":28000,"ask3_price":48100,"ask3_vol":18300,"updated_at":"2026-10-23T07:45:16.066822+00:00"},{"ticker":"STL","ref_price":1000,"ceiling":1100,"floor":900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-07-06T04:39:00.39792+00:00"},{"ticker":"BHG","ref_price":11000,"ceiling":15400,"floor":6600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:10.990387+00:00"},{"ticker":"S74","ref_price":14800,"ceiling":20700,"floor":8900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T08:00:08.924295+00:00"},{"ticker":"CNA","ref_price":43900,"ceiling":61400,"floor":26400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:10.99232+00:00"},{"ticker":"CFPT2526","ref_price":10,"ceiling":510,"floor":10,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":168000,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":6075800,"ask2_price":20,"ask2_vol":60000,"ask3_price":30,"ask3_vol":10000,"updated_at":"2026-06-23T07:45:52.661552+00:00"},{"ticker":"NTL","ref_price":12250,"ceiling":13100,"floor":11400,"high_price":12400,"low_price":12150,"match_price":12350,"match_vol":1600,"avg_price":12262.213,"total_volume":296000,"total_value":3629615000,"foreign_buy_vol":66500,"foreign_sell_vol":4100,"bid1_price":12300,"bid1_vol":11700,"bid2_price":12250,"bid2_vol":7700,"bid3_price":12200,"bid3_vol":63400,"ask1_price":12350,"ask1_vol":6400,"ask2_price":12400,"ask2_vol":2300,"ask3_price":12450,"ask3_vol":11800,"updated_at":"2026-10-23T07:46:15.71632+00:00"},{"ticker":"DAG","ref_price":1400,"ceiling":1900,"floor":900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:10.994792+00:00"},{"ticker":"TCK","ref_price":3000,"ceiling":4200,"floor":1800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.013226+00:00"},{"ticker":"41I1G7000","ref_price":1919.1,"ceiling":2053.4,"floor":1784.8,"high_price":1939,"low_price":1903.8,"match_price":1936.3,"match_vol":19,"avg_price":191892832.1317769,"total_volume":224015,"total_value":42986872790000,"foreign_buy_vol":15942,"foreign_sell_vol":11025,"bid1_price":1936.3,"bid1_vol":261,"bid2_price":1936.2,"bid2_vol":779,"bid3_price":1936.1,"bid3_vol":314,"ask1_price":1936.4,"ask1_vol":2,"ask2_price":1936.5,"ask2_vol":11,"ask3_price":1936.6,"ask3_vol":100,"updated_at":"2026-07-16T07:46:25.612363+00:00"},{"ticker":"TOP","ref_price":900,"ceiling":1000,"floor":800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.013916+00:00"},{"ticker":"CSHB2601","ref_price":10,"ceiling":490,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":30500,"avg_price":10,"total_volume":203500,"total_value":2035000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":10,"bid1_vol":168000,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":20,"ask1_vol":78000,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-06-25T07:45:35.098131+00:00"},{"ticker":"BTG","ref_price":8100,"ceiling":11300,"floor":4900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.014075+00:00"},{"ticker":"TST","ref_price":10200,"ceiling":11700,"floor":8700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.332127+00:00"},{"ticker":"LUT","ref_price":500,"ceiling":600,"floor":400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.014965+00:00"},{"ticker":"PTH","ref_price":11300,"ceiling":15800,"floor":6800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.337354+00:00"},{"ticker":"LTG","ref_price":5300,"ceiling":6000,"floor":4600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-08-28T02:56:01.346021+00:00"},{"ticker":"SD8","ref_price":1500,"ceiling":1700,"floor":1300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.031367+00:00"},{"ticker":"VPA","ref_price":2100,"ceiling":2400,"floor":1800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":1300,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.332932+00:00"},{"ticker":"HLY","ref_price":9900,"ceiling":11300,"floor":8500,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-19T02:01:09.736385+00:00"},{"ticker":"SD7","ref_price":1700,"ceiling":1900,"floor":1500,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.337936+00:00"},{"ticker":"FGL","ref_price":4900,"ceiling":6800,"floor":3000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.340443+00:00"},{"ticker":"41I2G6000","ref_price":1884.4,"ceiling":2016.3,"floor":1752.5,"high_price":1905,"low_price":1893.1,"match_price":1901.2,"match_vol":1,"avg_price":190117105.2631579,"total_volume":38,"total_value":7224450000,"foreign_buy_vol":0,"foreign_sell_vol":5,"bid1_price":1901,"bid1_vol":2,"bid2_price":1897.1,"bid2_vol":2,"bid3_price":1897,"bid3_vol":1,"ask1_price":1901.5,"ask1_vol":1,"ask2_price":1902,"ask2_vol":7,"ask3_price":1909.9,"ask3_vol":1,"updated_at":"2026-06-18T07:45:04.938214+00:00"},{"ticker":"CVRE2610","ref_price":960,"ceiling":1540,"floor":380,"high_price":940,"low_price":820,"match_price":860,"match_vol":200,"avg_price":844.128,"total_volume":719200,"total_value":607097000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":850,"bid1_vol":1000,"bid2_price":840,"bid2_vol":5300,"bid3_price":830,"bid3_vol":50000,"ask1_price":860,"ask1_vol":39100,"ask2_price":870,"ask2_vol":50000,"ask3_price":890,"ask3_vol":10000,"updated_at":"2026-10-23T07:30:02.130778+00:00"},{"ticker":"CMBB2619","ref_price":1310,"ceiling":1730,"floor":890,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1300,"bid1_vol":144300,"bid2_price":1290,"bid2_vol":77700,"bid3_price":1280,"bid3_vol":61500,"ask1_price":1320,"ask1_vol":68000,"ask2_price":1330,"ask2_vol":125900,"ask3_price":1340,"ask3_vol":144400,"updated_at":"2026-10-23T07:45:26.88598+00:00"},{"ticker":"CTCB2604","ref_price":10,"ceiling":1150,"floor":10,"high_price":40,"low_price":10,"match_price":30,"match_vol":200000,"avg_price":20.468,"total_volume":1912000,"total_value":39135000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":20,"bid1_vol":257800,"bid2_price":10,"bid2_vol":234100,"bid3_price":null,"bid3_vol":0,"ask1_price":40,"ask1_vol":3900,"ask2_price":50,"ask2_vol":205000,"ask3_price":60,"ask3_vol":299500,"updated_at":"2026-06-25T07:45:35.089611+00:00"},{"ticker":"ISG","ref_price":8800,"ceiling":10100,"floor":7500,"high_price":9000,"low_price":9000,"match_price":9000,"match_vol":27300,"avg_price":9000,"total_volume":28300,"total_value":254700000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":9000,"bid1_vol":2700,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.46961+00:00"},{"ticker":"CSTB2605","ref_price":3890,"ceiling":5520,"floor":2260,"high_price":4240,"low_price":3320,"match_price":3920,"match_vol":7400,"avg_price":4154.756,"total_volume":610600,"total_value":2536894000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":3880,"bid1_vol":50000,"bid2_price":3800,"bid2_vol":1300,"bid3_price":3700,"bid3_vol":42000,"ask1_price":4040,"ask1_vol":1000,"ask2_price":4150,"ask2_vol":2000,"ask3_price":4240,"ask3_vol":5000,"updated_at":"2026-06-25T07:45:35.093201+00:00"},{"ticker":"CMBB2608","ref_price":50,"ceiling":900,"floor":10,"high_price":40,"low_price":10,"match_price":10,"match_vol":200,"avg_price":15.15,"total_volume":11120700,"total_value":168478000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":10,"bid1_vol":9600,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":20,"ask1_vol":472200,"ask2_price":30,"ask2_vol":416800,"ask3_price":40,"ask3_vol":344500,"updated_at":"2026-06-25T07:45:35.103834+00:00"},{"ticker":"41BAG6000","ref_price":101345,"ceiling":104385,"floor":98305,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-06-25T04:57:35.202991+00:00"},{"ticker":"CHDB2601","ref_price":40,"ceiling":620,"floor":10,"high_price":30,"low_price":10,"match_price":10,"match_vol":5000,"avg_price":17.024,"total_volume":675400,"total_value":11498000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":10,"bid1_vol":771200,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":20,"ask1_vol":88500,"ask2_price":30,"ask2_vol":1100,"ask3_price":40,"ask3_vol":12200,"updated_at":"2026-06-26T07:45:58.242446+00:00"},{"ticker":"VXP","ref_price":30600,"ceiling":42800,"floor":18400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.027061+00:00"},{"ticker":"CACB2510","ref_price":1690,"ceiling":2580,"floor":800,"high_price":1700,"low_price":1590,"match_price":1590,"match_vol":2300,"avg_price":1624.801,"total_volume":113100,"total_value":183765000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1590,"bid1_vol":231500,"bid2_price":1500,"bid2_vol":20000,"bid3_price":1460,"bid3_vol":233800,"ask1_price":1610,"ask1_vol":2000,"ask2_price":1620,"ask2_vol":60100,"ask3_price":1630,"ask3_vol":37200,"updated_at":"2026-06-19T07:45:40.87587+00:00"},{"ticker":"CMWG2608","ref_price":10,"ceiling":1090,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":100,"avg_price":10,"total_volume":3010000,"total_value":30100000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":4562400,"ask2_price":20,"ask2_vol":553900,"ask3_price":1000,"ask3_vol":733200,"updated_at":"2026-06-25T07:45:35.105277+00:00"},{"ticker":"TIE","ref_price":2200,"ceiling":2500,"floor":1900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.334+00:00"},{"ticker":"VPC","ref_price":2200,"ceiling":2500,"floor":1900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.334645+00:00"},{"ticker":"VTX","ref_price":3700,"ceiling":4200,"floor":3200,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-12T02:01:14.152436+00:00"},{"ticker":"CMWG2624","ref_price":1070,"ceiling":2120,"floor":20,"high_price":1020,"low_price":1020,"match_price":1020,"match_vol":500,"avg_price":1020,"total_volume":600,"total_value":612000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1000,"bid1_vol":168000,"bid2_price":450,"bid2_vol":12000,"bid3_price":40,"bid3_vol":5000,"ask1_price":1020,"ask1_vol":167400,"ask2_price":2120,"ask2_vol":100,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.889231+00:00"},{"ticker":"DP2","ref_price":4900,"ceiling":5600,"floor":4200,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.332251+00:00"},{"ticker":"FRM","ref_price":10000,"ceiling":11500,"floor":8500,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.333197+00:00"},{"ticker":"LQN","ref_price":3000,"ceiling":3400,"floor":2600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.336674+00:00"},{"ticker":"CVHM2607","ref_price":780,"ceiling":2640,"floor":10,"high_price":1990,"low_price":720,"match_price":1330,"match_vol":500,"avg_price":1124.276,"total_volume":356200,"total_value":400467000,"foreign_buy_vol":0,"foreign_sell_vol":400,"bid1_price":1320,"bid1_vol":400,"bid2_price":1270,"bid2_vol":1200,"bid3_price":1260,"bid3_vol":109400,"ask1_price":1330,"ask1_vol":144100,"ask2_price":1360,"ask2_vol":12200,"ask3_price":1380,"ask3_vol":12200,"updated_at":"2026-09-25T08:06:59.055696+00:00"},{"ticker":"V68","ref_price":22300,"ceiling":25600,"floor":19000,"high_price":25600,"low_price":20100,"match_price":20100,"match_vol":100,"avg_price":20365.6346749226,"total_volume":32300,"total_value":657810000,"foreign_buy_vol":0,"foreign_sell_vol":6500,"bid1_price":20000,"bid1_vol":200,"bid2_price":19300,"bid2_vol":300,"bid3_price":19200,"bid3_vol":300,"ask1_price":20100,"ask1_vol":18100,"ask2_price":20200,"ask2_vol":26700,"ask3_price":20300,"ask3_vol":40000,"updated_at":"2026-10-23T07:50:23.478318+00:00"},{"ticker":"CVNM2520","ref_price":20,"ceiling":630,"floor":10,"high_price":20,"low_price":10,"match_price":10,"match_vol":100,"avg_price":10.625,"total_volume":1600,"total_value":17000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":19800,"ask2_price":20,"ask2_vol":500,"ask3_price":40,"ask3_vol":5900,"updated_at":"2026-07-21T07:45:27.078754+00:00"},{"ticker":"CMSN2606","ref_price":10,"ceiling":490,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":18000,"avg_price":10,"total_volume":117700,"total_value":1177000,"foreign_buy_vol":117700,"foreign_sell_vol":0,"bid1_price":10,"bid1_vol":382400,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":100,"ask1_vol":1900,"ask2_price":490,"ask2_vol":3100,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-07-10T07:46:37.767638+00:00"},{"ticker":"CLPB2609","ref_price":1090,"ceiling":1760,"floor":420,"high_price":1360,"low_price":1110,"match_price":1320,"match_vol":1000,"avg_price":1183.507,"total_volume":13400,"total_value":15859000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1310,"bid1_vol":2700,"bid2_price":1300,"bid2_vol":3700,"bid3_price":1290,"bid3_vol":3000,"ask1_price":1360,"ask1_vol":1300,"ask2_price":1370,"ask2_vol":1500,"ask3_price":1380,"ask3_vol":4700,"updated_at":"2026-10-23T07:45:26.88471+00:00"},{"ticker":"41I2G7000","ref_price":1851.2,"ceiling":1980.7,"floor":1721.7,"high_price":1860.3,"low_price":1826.8,"match_price":1857.6,"match_vol":1,"avg_price":184735275.59055117,"total_volume":127,"total_value":23461380000,"foreign_buy_vol":0,"foreign_sell_vol":1,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-07-16T07:45:01.535582+00:00"},{"ticker":"CTPB2506","ref_price":10,"ceiling":530,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":100,"avg_price":10,"total_volume":200,"total_value":2000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":240900,"ask2_price":20,"ask2_vol":4900,"ask3_price":30,"ask3_vol":5100,"updated_at":"2026-07-21T07:45:27.065325+00:00"},{"ticker":"CMWG2518","ref_price":20,"ceiling":770,"floor":10,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":20,"ask1_vol":10000,"ask2_price":100,"ask2_vol":6400,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-07-21T07:45:27.076832+00:00"},{"ticker":"CVRE2521","ref_price":10,"ceiling":830,"floor":10,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":57000,"ask2_price":20,"ask2_vol":5000,"ask3_price":810,"ask3_vol":298400,"updated_at":"2026-07-21T07:45:27.062814+00:00"},{"ticker":"CTPB2603","ref_price":10,"ceiling":560,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":900,"avg_price":10,"total_volume":116300,"total_value":1163000,"foreign_buy_vol":116300,"foreign_sell_vol":0,"bid1_price":10,"bid1_vol":383700,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":20,"ask1_vol":2100,"ask2_price":30,"ask2_vol":15000,"ask3_price":290,"ask3_vol":10000,"updated_at":"2026-07-10T07:45:47.898879+00:00"},{"ticker":"APT","ref_price":1400,"ceiling":1600,"floor":1200,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.330984+00:00"},{"ticker":"CVPB2626","ref_price":1190,"ceiling":2230,"floor":150,"high_price":1250,"low_price":1110,"match_price":1210,"match_vol":100,"avg_price":1144.37,"total_volume":47600,"total_value":54472000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1150,"bid1_vol":103300,"bid2_price":1130,"bid2_vol":116000,"bid3_price":1110,"bid3_vol":259700,"ask1_price":1210,"ask1_vol":400,"ask2_price":1260,"ask2_vol":100,"ask3_price":1290,"ask3_vol":114400,"updated_at":"2026-10-23T07:45:26.881163+00:00"},{"ticker":"KTC","ref_price":16700,"ceiling":19200,"floor":14200,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.340466+00:00"},{"ticker":"PVP","ref_price":21700,"ceiling":23200,"floor":20200,"high_price":22100,"low_price":21200,"match_price":21200,"match_vol":200,"avg_price":21501.589,"total_volume":1019500,"total_value":21920870000,"foreign_buy_vol":60400,"foreign_sell_vol":42500,"bid1_price":21200,"bid1_vol":20200,"bid2_price":21150,"bid2_vol":32200,"bid3_price":21100,"bid3_vol":33200,"ask1_price":21400,"ask1_vol":300,"ask2_price":21450,"ask2_vol":600,"ask3_price":21500,"ask3_vol":1700,"updated_at":"2026-10-23T07:46:19.382614+00:00"},{"ticker":"VPL","ref_price":85500,"ceiling":91400,"floor":79600,"high_price":86500,"low_price":84100,"match_price":86000,"match_vol":500,"avg_price":85727.91,"total_volume":1821600,"total_value":156161960000,"foreign_buy_vol":39700,"foreign_sell_vol":932500,"bid1_price":86000,"bid1_vol":6200,"bid2_price":85900,"bid2_vol":500,"bid3_price":85800,"bid3_vol":300,"ask1_price":86100,"ask1_vol":3100,"ask2_price":86200,"ask2_vol":6800,"ask3_price":86300,"ask3_vol":7400,"updated_at":"2026-10-23T07:46:26.894351+00:00"},{"ticker":"DLD","ref_price":6800,"ceiling":7800,"floor":5800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:10.993432+00:00"},{"ticker":"TNA","ref_price":3700,"ceiling":5100,"floor":2300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.005099+00:00"},{"ticker":"CVIC2604","ref_price":1360,"ceiling":2170,"floor":550,"high_price":1500,"low_price":1280,"match_price":1400,"match_vol":1000,"avg_price":1327.435,"total_volume":278800,"total_value":370089000,"foreign_buy_vol":133400,"foreign_sell_vol":145400,"bid1_price":1350,"bid1_vol":1600,"bid2_price":1290,"bid2_vol":400,"bid3_price":1280,"bid3_vol":30400,"ask1_price":1400,"ask1_vol":49000,"ask2_price":1410,"ask2_vol":111100,"ask3_price":1420,"ask3_vol":49000,"updated_at":"2026-10-23T07:46:34.088614+00:00"},{"ticker":"CVNM2619","ref_price":500,"ceiling":1160,"floor":10,"high_price":490,"low_price":450,"match_price":470,"match_vol":1000,"avg_price":482.71,"total_volume":32100,"total_value":15495000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":470,"bid1_vol":156900,"bid2_price":460,"bid2_vol":156900,"bid3_price":450,"bid3_vol":2900,"ask1_price":480,"ask1_vol":156900,"ask2_price":490,"ask2_vol":156900,"ask3_price":1100,"ask3_vol":400,"updated_at":"2026-10-23T07:28:34.306817+00:00"},{"ticker":"CVIB2607","ref_price":750,"ceiling":1010,"floor":490,"high_price":790,"low_price":740,"match_price":780,"match_vol":10000,"avg_price":747.614,"total_volume":164700,"total_value":123132000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":760,"bid1_vol":145000,"bid2_price":750,"bid2_vol":131500,"bid3_price":740,"bid3_vol":199600,"ask1_price":780,"ask1_vol":83200,"ask2_price":790,"ask2_vol":194800,"ask3_price":800,"ask3_vol":105600,"updated_at":"2026-10-23T07:45:26.878624+00:00"},{"ticker":"VNT","ref_price":30000,"ceiling":33000,"floor":27000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.301898+00:00"},{"ticker":"BVG","ref_price":3100,"ceiling":3500,"floor":2700,"high_price":2900,"low_price":2900,"match_price":2900,"match_vol":100,"avg_price":2900,"total_volume":100,"total_value":290000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":2800,"bid1_vol":1200,"bid2_price":2700,"bid2_vol":4100,"bid3_price":null,"bid3_vol":0,"ask1_price":3000,"ask1_vol":100,"ask2_price":3100,"ask2_vol":13500,"ask3_price":3200,"ask3_vol":2600,"updated_at":"2026-10-23T07:48:20.879514+00:00"},{"ticker":"HNB","ref_price":8000,"ceiling":9200,"floor":6800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.322729+00:00"},{"ticker":"PET","ref_price":53400,"ceiling":57100,"floor":49700,"high_price":57100,"low_price":54200,"match_price":56700,"match_vol":100,"avg_price":56357.033,"total_volume":1470900,"total_value":82895560000,"foreign_buy_vol":0,"foreign_sell_vol":5,"bid1_price":56600,"bid1_vol":700,"bid2_price":56500,"bid2_vol":10200,"bid3_price":56400,"bid3_vol":11300,"ask1_price":56700,"ask1_vol":1000,"ask2_price":56800,"ask2_vol":10200,"ask3_price":56900,"ask3_vol":7400,"updated_at":"2026-10-23T07:45:19.458575+00:00"},{"ticker":"ABS","ref_price":2900,"ceiling":3100,"floor":2700,"high_price":2910,"low_price":2860,"match_price":2900,"match_vol":200,"avg_price":2891.696,"total_volume":85500,"total_value":247240000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2890,"bid1_vol":4900,"bid2_price":2870,"bid2_vol":2800,"bid3_price":2860,"bid3_vol":1300,"ask1_price":2900,"ask1_vol":9600,"ask2_price":2910,"ask2_vol":16000,"ask3_price":2920,"ask3_vol":12500,"updated_at":"2026-10-23T07:45:05.179253+00:00"},{"ticker":"SLS","ref_price":144000,"ceiling":158400,"floor":129600,"high_price":144000,"low_price":140700,"match_price":141500,"match_vol":100,"avg_price":141505,"total_volume":6000,"total_value":849030000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":141300,"bid1_vol":100,"bid2_price":140200,"bid2_vol":200,"bid3_price":140000,"bid3_vol":300,"ask1_price":141500,"ask1_vol":200,"ask2_price":141900,"ask2_vol":200,"ask3_price":142000,"ask3_vol":100,"updated_at":"2026-10-23T07:45:05.192303+00:00"},{"ticker":"ORS","ref_price":15600,"ceiling":16650,"floor":14550,"high_price":16000,"low_price":15250,"match_price":16000,"match_vol":200,"avg_price":15670.484,"total_volume":11301600,"total_value":177101540000,"foreign_buy_vol":1371200,"foreign_sell_vol":188600,"bid1_price":15950,"bid1_vol":102000,"bid2_price":15900,"bid2_vol":105400,"bid3_price":15850,"bid3_vol":110000,"ask1_price":16000,"ask1_vol":300200,"ask2_price":16050,"ask2_vol":39900,"ask3_price":16100,"ask3_vol":64200,"updated_at":"2026-10-23T07:45:19.460057+00:00"},{"ticker":"VPX","ref_price":23750,"ceiling":25400,"floor":22100,"high_price":24150,"low_price":23600,"match_price":23950,"match_vol":4000,"avg_price":23970.93,"total_volume":584100,"total_value":14001420000,"foreign_buy_vol":20100,"foreign_sell_vol":11200,"bid1_price":23900,"bid1_vol":16100,"bid2_price":23850,"bid2_vol":2900,"bid3_price":23800,"bid3_vol":4600,"ask1_price":23950,"ask1_vol":8700,"ask2_price":24000,"ask2_vol":12500,"ask3_price":24050,"ask3_vol":14600,"updated_at":"2026-10-23T07:45:26.87881+00:00"},{"ticker":"CVIC2610","ref_price":3620,"ceiling":5250,"floor":1990,"high_price":3730,"low_price":3390,"match_price":3730,"match_vol":100,"avg_price":3393.356,"total_volume":43500,"total_value":147611000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":3720,"bid1_vol":68000,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":3740,"ask1_vol":68000,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.885253+00:00"},{"ticker":"BCR","ref_price":1000,"ceiling":1100,"floor":900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-08-18T04:25:14.507426+00:00"},{"ticker":"CTCB2613","ref_price":2070,"ceiling":2850,"floor":1290,"high_price":2100,"low_price":1930,"match_price":2100,"match_vol":300,"avg_price":2008.389,"total_volume":18000,"total_value":36151000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2100,"bid1_vol":200,"bid2_price":2080,"bid2_vol":4000,"bid3_price":2060,"bid3_vol":100,"ask1_price":2110,"ask1_vol":300,"ask2_price":2120,"ask2_vol":300,"ask3_price":2130,"ask3_vol":10300,"updated_at":"2026-10-23T07:45:26.888185+00:00"},{"ticker":"CSHB2618","ref_price":210,"ceiling":580,"floor":10,"high_price":230,"low_price":200,"match_price":230,"match_vol":15000,"avg_price":204.026,"total_volume":272500,"total_value":55597000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":230,"bid1_vol":48000,"bid2_price":100,"bid2_vol":12000,"bid3_price":40,"bid3_vol":10000,"ask1_price":240,"ask1_vol":168000,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.927035+00:00"},{"ticker":"TCD","ref_price":800,"ceiling":900,"floor":700,"high_price":900,"low_price":800,"match_price":900,"match_vol":600,"avg_price":898.3953318745441,"total_volume":411300,"total_value":369510000,"foreign_buy_vol":0,"foreign_sell_vol":1600,"bid1_price":900,"bid1_vol":408000,"bid2_price":800,"bid2_vol":250000,"bid3_price":700,"bid3_vol":314900,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:57:23.093912+00:00"},{"ticker":"FCN","ref_price":10900,"ceiling":11650,"floor":10150,"high_price":10950,"low_price":10700,"match_price":10800,"match_vol":2100,"avg_price":10797.399,"total_volume":601700,"total_value":6496795000,"foreign_buy_vol":122700,"foreign_sell_vol":18400,"bid1_price":10750,"bid1_vol":78200,"bid2_price":10700,"bid2_vol":114200,"bid3_price":10650,"bid3_vol":18000,"ask1_price":10800,"ask1_vol":44600,"ask2_price":10850,"ask2_vol":20500,"ask3_price":10900,"ask3_vol":34400,"updated_at":"2026-10-23T07:46:08.89187+00:00"},{"ticker":"APH","ref_price":7150,"ceiling":7650,"floor":6650,"high_price":7170,"low_price":7100,"match_price":7110,"match_vol":400,"avg_price":7125.756,"total_volume":110500,"total_value":787396000,"foreign_buy_vol":0,"foreign_sell_vol":1400,"bid1_price":7110,"bid1_vol":7000,"bid2_price":7100,"bid2_vol":2600,"bid3_price":7090,"bid3_vol":100,"ask1_price":7130,"ask1_vol":4800,"ask2_price":7140,"ask2_vol":4300,"ask3_price":7150,"ask3_vol":15900,"updated_at":"2026-10-23T07:45:08.863472+00:00"},{"ticker":"HVN","ref_price":21050,"ceiling":22500,"floor":19600,"high_price":21150,"low_price":20800,"match_price":21050,"match_vol":200,"avg_price":20941.467,"total_volume":372100,"total_value":7792320000,"foreign_buy_vol":85100,"foreign_sell_vol":0,"bid1_price":21050,"bid1_vol":900,"bid2_price":21000,"bid2_vol":4500,"bid3_price":20950,"bid3_vol":200,"ask1_price":21100,"ask1_vol":2600,"ask2_price":21150,"ask2_vol":1200,"ask3_price":21200,"ask3_vol":10200,"updated_at":"2026-10-23T07:45:16.053924+00:00"},{"ticker":"CFPT2633","ref_price":680,"ceiling":1770,"floor":10,"high_price":820,"low_price":590,"match_price":630,"match_vol":200,"avg_price":613.814,"total_volume":787400,"total_value":483317000,"foreign_buy_vol":2000,"foreign_sell_vol":0,"bid1_price":620,"bid1_vol":300,"bid2_price":610,"bid2_vol":1100,"bid3_price":600,"bid3_vol":27000,"ask1_price":630,"ask1_vol":600,"ask2_price":640,"ask2_vol":100,"ask3_price":650,"ask3_vol":123000,"updated_at":"2026-10-23T07:45:26.882518+00:00"},{"ticker":"CLPB2610","ref_price":860,"ceiling":1530,"floor":190,"high_price":1070,"low_price":870,"match_price":1070,"match_vol":1000,"avg_price":901.088,"total_volume":14700,"total_value":13246000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1050,"bid1_vol":2900,"bid2_price":1040,"bid2_vol":2100,"bid3_price":1030,"bid3_vol":3500,"ask1_price":1090,"ask1_vol":4100,"ask2_price":1100,"ask2_vol":3800,"ask3_price":1110,"ask3_vol":1100,"updated_at":"2026-10-23T07:45:26.884539+00:00"},{"ticker":"TBD","ref_price":94600,"ceiling":132400,"floor":56800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.332147+00:00"},{"ticker":"HHP","ref_price":17300,"ceiling":18500,"floor":16100,"high_price":17350,"low_price":16950,"match_price":17200,"match_vol":800,"avg_price":17182.228,"total_volume":550600,"total_value":9460535000,"foreign_buy_vol":23000,"foreign_sell_vol":26900,"bid1_price":17150,"bid1_vol":20800,"bid2_price":17100,"bid2_vol":6000,"bid3_price":17000,"bid3_vol":4300,"ask1_price":17200,"ask1_vol":4200,"ask2_price":17250,"ask2_vol":6200,"ask3_price":17300,"ask3_vol":30800,"updated_at":"2026-10-23T07:45:16.044919+00:00"},{"ticker":"CFPT2627","ref_price":870,"ceiling":1300,"floor":440,"high_price":850,"low_price":820,"match_price":850,"match_vol":1000,"avg_price":840.818,"total_volume":99000,"total_value":83241000,"foreign_buy_vol":0,"foreign_sell_vol":10000,"bid1_price":830,"bid1_vol":49200,"bid2_price":820,"bid2_vol":76600,"bid3_price":810,"bid3_vol":130000,"ask1_price":850,"ask1_vol":49200,"ask2_price":860,"ask2_vol":23200,"ask3_price":870,"ask3_vol":52600,"updated_at":"2026-10-23T07:45:26.925622+00:00"},{"ticker":"CMSN2626","ref_price":1030,"ceiling":1540,"floor":520,"high_price":1090,"low_price":1030,"match_price":1060,"match_vol":200,"avg_price":1057.453,"total_volume":620800,"total_value":656467000,"foreign_buy_vol":0,"foreign_sell_vol":10000,"bid1_price":1050,"bid1_vol":2000,"bid2_price":1040,"bid2_vol":15300,"bid3_price":1030,"bid3_vol":49700,"ask1_price":1060,"ask1_vol":101400,"ask2_price":1070,"ask2_vol":5000,"ask3_price":1080,"ask3_vol":23900,"updated_at":"2026-10-23T07:45:26.876602+00:00"},{"ticker":"CACB2614","ref_price":250,"ceiling":1650,"floor":10,"high_price":430,"low_price":210,"match_price":430,"match_vol":200,"avg_price":296.799,"total_volume":188700,"total_value":56006000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":420,"bid1_vol":100,"bid2_price":370,"bid2_vol":600,"bid3_price":360,"bid3_vol":10000,"ask1_price":460,"ask1_vol":10000,"ask2_price":500,"ask2_vol":10000,"ask3_price":900,"ask3_vol":44400,"updated_at":"2026-10-23T07:45:26.878309+00:00"},{"ticker":"CVHM2524","ref_price":2360,"ceiling":3500,"floor":1220,"high_price":2370,"low_price":2210,"match_price":2370,"match_vol":100,"avg_price":2258.312,"total_volume":7700,"total_value":17389000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2350,"bid1_vol":1000,"bid2_price":2330,"bid2_vol":3800,"bid3_price":2310,"bid3_vol":2700,"ask1_price":2370,"ask1_vol":900,"ask2_price":2390,"ask2_vol":4400,"ask3_price":2410,"ask3_vol":3500,"updated_at":"2026-10-23T07:45:26.885428+00:00"},{"ticker":"CHPG2638","ref_price":730,"ceiling":1450,"floor":10,"high_price":760,"low_price":690,"match_price":720,"match_vol":500,"avg_price":723.408,"total_volume":940700,"total_value":680510000,"foreign_buy_vol":24200,"foreign_sell_vol":5000,"bid1_price":720,"bid1_vol":4700,"bid2_price":710,"bid2_vol":45500,"bid3_price":700,"bid3_vol":75000,"ask1_price":730,"ask1_vol":55400,"ask2_price":750,"ask2_vol":1000,"ask3_price":760,"ask3_vol":10000,"updated_at":"2026-10-23T07:45:26.887187+00:00"},{"ticker":"CTG125002","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.03739+00:00"},{"ticker":"41BAH3000","ref_price":103772,"ceiling":106885,"floor":100659,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.042108+00:00"},{"ticker":"FRT","ref_price":151500,"ceiling":162100,"floor":140900,"high_price":154000,"low_price":148200,"match_price":150000,"match_vol":100,"avg_price":150373.738,"total_volume":469500,"total_value":70600470000,"foreign_buy_vol":172000,"foreign_sell_vol":140900,"bid1_price":150000,"bid1_vol":11500,"bid2_price":149400,"bid2_vol":2900,"bid3_price":149200,"bid3_vol":2800,"ask1_price":150900,"ask1_vol":2100,"ask2_price":151000,"ask2_vol":14200,"ask3_price":151200,"ask3_vol":200,"updated_at":"2026-10-23T07:46:08.885705+00:00"},{"ticker":"VPW","ref_price":9300,"ceiling":13000,"floor":5600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.335828+00:00"},{"ticker":"SDP","ref_price":600,"ceiling":700,"floor":500,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.336695+00:00"},{"ticker":"CVHM2610","ref_price":370,"ceiling":1510,"floor":10,"high_price":370,"low_price":290,"match_price":370,"match_vol":200,"avg_price":318.424,"total_volume":786200,"total_value":250345000,"foreign_buy_vol":173100,"foreign_sell_vol":343300,"bid1_price":350,"bid1_vol":12000,"bid2_price":340,"bid2_vol":10000,"bid3_price":330,"bid3_vol":5400,"ask1_price":360,"ask1_vol":900,"ask2_price":370,"ask2_vol":32200,"ask3_price":390,"ask3_vol":2000,"updated_at":"2026-10-23T07:45:26.881997+00:00"},{"ticker":"NPM123023","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.044083+00:00"},{"ticker":"LPB123009","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.04439+00:00"},{"ticker":"CVIB2608","ref_price":440,"ceiling":700,"floor":180,"high_price":460,"low_price":440,"match_price":460,"match_vol":100,"avg_price":440.063,"total_volume":110800,"total_value":48759000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":450,"bid1_vol":109700,"bid2_price":440,"bid2_vol":197500,"bid3_price":430,"bid3_vol":132800,"ask1_price":460,"ask1_vol":107700,"ask2_price":470,"ask2_vol":107100,"ask3_price":480,"ask3_vol":199300,"updated_at":"2026-10-23T07:45:26.888548+00:00"},{"ticker":"CACB2622","ref_price":550,"ceiling":1250,"floor":10,"high_price":810,"low_price":510,"match_price":720,"match_vol":100,"avg_price":569.752,"total_volume":2372700,"total_value":1351851000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":720,"bid1_vol":800,"bid2_price":710,"bid2_vol":200,"bid3_price":700,"bid3_vol":1000,"ask1_price":790,"ask1_vol":500,"ask2_price":800,"ask2_vol":100,"ask3_price":820,"ask3_vol":157400,"updated_at":"2026-10-23T07:45:26.889481+00:00"},{"ticker":"CACB2623","ref_price":430,"ceiling":1130,"floor":10,"high_price":550,"low_price":400,"match_price":550,"match_vol":100,"avg_price":421.944,"total_volume":46800,"total_value":19747000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":450,"bid1_vol":103700,"bid2_price":440,"bid2_vol":122800,"bid3_price":430,"bid3_vol":146500,"ask1_price":560,"ask1_vol":100,"ask2_price":570,"ask2_vol":212900,"ask3_price":580,"ask3_vol":114900,"updated_at":"2026-10-23T07:45:26.88961+00:00"},{"ticker":"CMW","ref_price":12000,"ceiling":13800,"floor":10200,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.332996+00:00"},{"ticker":"CVJC2606","ref_price":1030,"ceiling":1480,"floor":580,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1000,"bid1_vol":1700,"bid2_price":990,"bid2_vol":175100,"bid3_price":980,"bid3_vol":141700,"ask1_price":1020,"ask1_vol":3100,"ask2_price":1030,"ask2_vol":128100,"ask3_price":1040,"ask3_vol":107500,"updated_at":"2026-10-23T07:45:26.878579+00:00"},{"ticker":"41BAG9000","ref_price":100975,"ceiling":104004,"floor":97946,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-09-25T02:16:49.256041+00:00"},{"ticker":"HDB125011","ref_price":103710,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.049572+00:00"},{"ticker":"CVJC2605","ref_price":1250,"ceiling":1700,"floor":800,"high_price":1270,"low_price":1240,"match_price":1270,"match_vol":1700,"avg_price":1256.725,"total_volume":28700,"total_value":36068000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1260,"bid1_vol":1500,"bid2_price":1240,"bid2_vol":1300,"bid3_price":1230,"bid3_vol":161300,"ask1_price":1270,"ask1_vol":121600,"ask2_price":1280,"ask2_vol":176000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.878601+00:00"},{"ticker":"CMSN2629","ref_price":2110,"ceiling":3380,"floor":840,"high_price":2310,"low_price":2110,"match_price":2170,"match_vol":100,"avg_price":2201.429,"total_volume":5600,"total_value":12328000,"foreign_buy_vol":3000,"foreign_sell_vol":0,"bid1_price":2100,"bid1_vol":1700,"bid2_price":2050,"bid2_vol":229100,"bid3_price":2040,"bid3_vol":109000,"ask1_price":2170,"ask1_vol":100,"ask2_price":2180,"ask2_vol":119100,"ask3_price":2190,"ask3_vol":114600,"updated_at":"2026-10-23T07:45:26.881931+00:00"},{"ticker":"CMBB2605","ref_price":370,"ceiling":1210,"floor":10,"high_price":370,"low_price":330,"match_price":370,"match_vol":100,"avg_price":350.811,"total_volume":102300,"total_value":35888000,"foreign_buy_vol":0,"foreign_sell_vol":2200,"bid1_price":370,"bid1_vol":68000,"bid2_price":310,"bid2_vol":1000,"bid3_price":280,"bid3_vol":1100,"ask1_price":380,"ask1_vol":68000,"ask2_price":400,"ask2_vol":10000,"ask3_price":800,"ask3_vol":100,"updated_at":"2026-10-23T07:45:26.924367+00:00"},{"ticker":"CTG123034","ref_price":97000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.050251+00:00"},{"ticker":"MSN123010","ref_price":105339,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.051877+00:00"},{"ticker":"CHPG2633","ref_price":400,"ceiling":880,"floor":10,"high_price":400,"low_price":370,"match_price":400,"match_vol":23000,"avg_price":392.315,"total_volume":94600,"total_value":37113000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":390,"bid1_vol":168000,"bid2_price":360,"bid2_vol":200,"bid3_price":210,"bid3_vol":12000,"ask1_price":400,"ask1_vol":168000,"ask2_price":430,"ask2_vol":51000,"ask3_price":440,"ask3_vol":20000,"updated_at":"2026-10-23T07:24:51.955466+00:00"},{"ticker":"BID126007","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-12T04:30:01.898989+00:00"},{"ticker":"BAB125022","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-12T04:30:01.899011+00:00"},{"ticker":"BVB124020","ref_price":102000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-08-20T07:30:06.577847+00:00"},{"ticker":"41I1H6000","ref_price":1888.3,"ceiling":2020.4,"floor":1756.2,"high_price":1911.4,"low_price":1886.9,"match_price":1910.6,"match_vol":1,"avg_price":189776153.84615386,"total_volume":13,"total_value":2467090000,"foreign_buy_vol":1,"foreign_sell_vol":2,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.227182+00:00"},{"ticker":"CACB2619","ref_price":690,"ceiling":1390,"floor":10,"high_price":900,"low_price":630,"match_price":900,"match_vol":98000,"avg_price":756.221,"total_volume":720900,"total_value":545160000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":890,"bid1_vol":168000,"bid2_price":820,"bid2_vol":23000,"bid3_price":760,"bid3_vol":30000,"ask1_price":900,"ask1_vol":70000,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.893069+00:00"},{"ticker":"CACB2618","ref_price":460,"ceiling":1160,"floor":10,"high_price":600,"low_price":520,"match_price":600,"match_vol":5000,"avg_price":550.769,"total_volume":13000,"total_value":7160000,"foreign_buy_vol":13000,"foreign_sell_vol":5000,"bid1_price":270,"bid1_vol":12000,"bid2_price":40,"bid2_vol":5000,"bid3_price":20,"bid3_vol":10000,"ask1_price":690,"ask1_vol":5000,"ask2_price":1000,"ask2_vol":600,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.923605+00:00"},{"ticker":"CVIC2516","ref_price":27870,"ceiling":31940,"floor":23800,"high_price":28710,"low_price":27300,"match_price":28710,"match_vol":3100,"avg_price":28341.258,"total_volume":15900,"total_value":450626000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":28670,"bid1_vol":2500,"bid2_price":28650,"bid2_vol":6800,"bid3_price":28630,"bid3_vol":3700,"ask1_price":29700,"ask1_vol":1300,"ask2_price":31500,"ask2_vol":1300,"ask3_price":31940,"ask3_vol":100,"updated_at":"2026-10-23T07:45:26.923707+00:00"},{"ticker":"41BAGC000","ref_price":100675,"ceiling":103695,"floor":97655,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.055471+00:00"},{"ticker":"CVIB2610","ref_price":430,"ceiling":950,"floor":10,"high_price":470,"low_price":230,"match_price":470,"match_vol":10000,"avg_price":437.638,"total_volume":857300,"total_value":375187000,"foreign_buy_vol":0,"foreign_sell_vol":10000,"bid1_price":460,"bid1_vol":168000,"bid2_price":450,"bid2_vol":15000,"bid3_price":440,"bid3_vol":14000,"ask1_price":470,"ask1_vol":132900,"ask2_price":480,"ask2_vol":50000,"ask3_price":500,"ask3_vol":12000,"updated_at":"2026-10-23T07:45:26.880053+00:00"},{"ticker":"CVHM2619","ref_price":610,"ceiling":1050,"floor":170,"high_price":680,"low_price":620,"match_price":680,"match_vol":10000,"avg_price":633.18,"total_volume":1021700,"total_value":646920000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":680,"bid1_vol":35400,"bid2_price":600,"bid2_vol":100,"bid3_price":500,"bid3_vol":5000,"ask1_price":690,"ask1_vol":35500,"ask2_price":700,"ask2_vol":178000,"ask3_price":710,"ask3_vol":17600,"updated_at":"2026-10-23T07:45:26.885113+00:00"},{"ticker":"CFPT2629","ref_price":270,"ceiling":1140,"floor":10,"high_price":260,"low_price":240,"match_price":260,"match_vol":1800,"avg_price":250.029,"total_volume":140200,"total_value":35054000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":250,"bid1_vol":168000,"bid2_price":230,"bid2_vol":5000,"bid3_price":220,"bid3_vol":20000,"ask1_price":260,"ask1_vol":168000,"ask2_price":290,"ask2_vol":154600,"ask3_price":300,"ask3_vol":130500,"updated_at":"2026-10-23T07:28:38.416939+00:00"},{"ticker":"GIL","ref_price":8110,"ceiling":8670,"floor":7550,"high_price":8670,"low_price":8050,"match_price":8670,"match_vol":400,"avg_price":8550.512,"total_volume":318600,"total_value":2724193000,"foreign_buy_vol":5000,"foreign_sell_vol":300,"bid1_price":8670,"bid1_vol":267100,"bid2_price":8660,"bid2_vol":2300,"bid3_price":8600,"bid3_vol":500,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:12.322886+00:00"},{"ticker":"HHV","ref_price":9730,"ceiling":10400,"floor":9060,"high_price":9710,"low_price":9560,"match_price":9660,"match_vol":100,"avg_price":9627.672,"total_volume":3042100,"total_value":29288342000,"foreign_buy_vol":232200,"foreign_sell_vol":18700,"bid1_price":9660,"bid1_vol":16500,"bid2_price":9650,"bid2_vol":20000,"bid3_price":9640,"bid3_vol":3900,"ask1_price":9670,"ask1_vol":9200,"ask2_price":9680,"ask2_vol":50100,"ask3_price":9690,"ask3_vol":26600,"updated_at":"2026-10-23T07:45:16.053033+00:00"},{"ticker":"CMSN2622","ref_price":1570,"ceiling":2080,"floor":1060,"high_price":1610,"low_price":1590,"match_price":1600,"match_vol":100,"avg_price":1594.567,"total_volume":28900,"total_value":46083000,"foreign_buy_vol":0,"foreign_sell_vol":10000,"bid1_price":1580,"bid1_vol":4000,"bid2_price":1570,"bid2_vol":164900,"bid3_price":1560,"bid3_vol":183500,"ask1_price":1600,"ask1_vol":3500,"ask2_price":1610,"ask2_vol":174100,"ask3_price":1620,"ask3_vol":191700,"updated_at":"2026-10-23T07:45:26.884879+00:00"},{"ticker":"CSTB2627","ref_price":1110,"ceiling":1840,"floor":380,"high_price":1380,"low_price":1110,"match_price":1380,"match_vol":50000,"avg_price":1367.342,"total_volume":53800,"total_value":73563000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1360,"bid1_vol":50000,"bid2_price":1350,"bid2_vol":116000,"bid3_price":1340,"bid3_vol":104800,"ask1_price":1390,"ask1_vol":112300,"ask2_price":1400,"ask2_vol":106400,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.885382+00:00"},{"ticker":"CHPG2640","ref_price":900,"ceiling":1620,"floor":180,"high_price":940,"low_price":850,"match_price":880,"match_vol":100,"avg_price":877.278,"total_volume":299400,"total_value":262657000,"foreign_buy_vol":0,"foreign_sell_vol":10000,"bid1_price":880,"bid1_vol":100,"bid2_price":870,"bid2_vol":40500,"bid3_price":860,"bid3_vol":14000,"ask1_price":900,"ask1_vol":3200,"ask2_price":910,"ask2_vol":5100,"ask3_price":930,"ask3_vol":50000,"updated_at":"2026-10-23T07:45:26.887252+00:00"},{"ticker":"SLD","ref_price":14200,"ceiling":16300,"floor":12100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.326525+00:00"},{"ticker":"IME","ref_price":28100,"ceiling":32300,"floor":23900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-22T02:00:24.959443+00:00"},{"ticker":"DPR","ref_price":38350,"ceiling":41000,"floor":35700,"high_price":38600,"low_price":37950,"match_price":37950,"match_vol":200,"avg_price":38229.01,"total_volume":213200,"total_value":8150425000,"foreign_buy_vol":25300,"foreign_sell_vol":1500,"bid1_price":37950,"bid1_vol":700,"bid2_price":37900,"bid2_vol":18700,"bid3_price":37850,"bid3_vol":600,"ask1_price":38050,"ask1_vol":100,"ask2_price":38100,"ask2_vol":1200,"ask3_price":38150,"ask3_vol":28800,"updated_at":"2026-10-23T07:45:12.31507+00:00"},{"ticker":"CVHM2621","ref_price":650,"ceiling":1090,"floor":210,"high_price":790,"low_price":600,"match_price":650,"match_vol":100,"avg_price":645.164,"total_volume":803800,"total_value":518583000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":650,"bid1_vol":1000,"bid2_price":630,"bid2_vol":2000,"bid3_price":610,"bid3_vol":100,"ask1_price":660,"ask1_vol":800,"ask2_price":690,"ask2_vol":243900,"ask3_price":700,"ask3_vol":231600,"updated_at":"2026-10-23T07:45:26.883203+00:00"},{"ticker":"CMSN2623","ref_price":1250,"ceiling":1760,"floor":740,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1220,"bid1_vol":2800,"bid2_price":1210,"bid2_vol":136600,"bid3_price":1200,"bid3_vol":150200,"ask1_price":1240,"ask1_vol":1100,"ask2_price":1250,"ask2_vol":138600,"ask3_price":1260,"ask3_vol":174600,"updated_at":"2026-10-23T07:45:26.885158+00:00"},{"ticker":"CTPB2612","ref_price":510,"ceiling":760,"floor":260,"high_price":570,"low_price":510,"match_price":570,"match_vol":1000,"avg_price":529.584,"total_volume":187600,"total_value":99350000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":550,"bid1_vol":2600,"bid2_price":540,"bid2_vol":4500,"bid3_price":530,"bid3_vol":2500,"ask1_price":570,"ask1_vol":800,"ask2_price":580,"ask2_vol":4300,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.885918+00:00"},{"ticker":"CVIC2611","ref_price":2840,"ceiling":4470,"floor":1210,"high_price":3020,"low_price":2700,"match_price":3020,"match_vol":100,"avg_price":2742.894,"total_volume":54600,"total_value":149762000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":3000,"bid1_vol":68000,"bid2_price":2860,"bid2_vol":200,"bid3_price":2700,"bid3_vol":1000,"ask1_price":3020,"ask1_vol":67900,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.889696+00:00"},{"ticker":"V100F1M","ref_price":1794.5,"ceiling":1920.1,"floor":1668.9,"high_price":1820.1,"low_price":1796.1,"match_price":1820.1,"match_vol":0,"avg_price":180988666.66666666,"total_volume":15,"total_value":2714830000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1802,"bid1_vol":1,"bid2_price":1801,"bid2_vol":7,"bid3_price":1800.5,"bid3_vol":2,"ask1_price":1825.7,"ask1_vol":1,"ask2_price":1828,"ask2_vol":1,"ask3_price":1828.6,"ask3_vol":1,"updated_at":"2026-10-23T07:45:01.636001+00:00"},{"ticker":"TNI","ref_price":4230,"ceiling":4520,"floor":3940,"high_price":4250,"low_price":4090,"match_price":4210,"match_vol":100,"avg_price":4125.12,"total_volume":12500,"total_value":51564000,"foreign_buy_vol":0,"foreign_sell_vol":1100,"bid1_price":4100,"bid1_vol":100,"bid2_price":4090,"bid2_vol":1500,"bid3_price":4080,"bid3_vol":600,"ask1_price":4210,"ask1_vol":500,"ask2_price":4220,"ask2_vol":100,"ask3_price":4230,"ask3_vol":500,"updated_at":"2026-10-23T07:45:23.231483+00:00"},{"ticker":"CMBB2621","ref_price":430,"ceiling":880,"floor":10,"high_price":420,"low_price":420,"match_price":420,"match_vol":1400,"avg_price":420,"total_volume":1400,"total_value":588000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":420,"bid1_vol":168000,"bid2_price":250,"bid2_vol":12000,"bid3_price":40,"bid3_vol":5000,"ask1_price":430,"ask1_vol":168000,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.886564+00:00"},{"ticker":"CFPT2632","ref_price":270,"ceiling":1360,"floor":10,"high_price":370,"low_price":190,"match_price":190,"match_vol":400,"avg_price":230.775,"total_volume":398700,"total_value":92010000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":190,"bid1_vol":16600,"bid2_price":130,"bid2_vol":115200,"bid3_price":120,"bid3_vol":210700,"ask1_price":240,"ask1_vol":100,"ask2_price":250,"ask2_vol":2100,"ask3_price":260,"ask3_vol":193800,"updated_at":"2026-10-23T07:45:26.889631+00:00"},{"ticker":"CHDB2615","ref_price":2070,"ceiling":3070,"floor":1070,"high_price":2160,"low_price":1920,"match_price":2160,"match_vol":600,"avg_price":2035.584,"total_volume":638300,"total_value":1299313000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2150,"bid1_vol":158600,"bid2_price":2140,"bid2_vol":2000,"bid3_price":1980,"bid3_vol":1100,"ask1_price":2160,"ask1_vol":1400,"ask2_price":2170,"ask2_vol":169000,"ask3_price":2180,"ask3_vol":1000,"updated_at":"2026-10-23T07:45:26.890953+00:00"},{"ticker":"CTPB2611","ref_price":680,"ceiling":930,"floor":430,"high_price":750,"low_price":630,"match_price":730,"match_vol":1900,"avg_price":660.591,"total_volume":714200,"total_value":471794000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":730,"bid1_vol":1100,"bid2_price":700,"bid2_vol":400,"bid3_price":680,"bid3_vol":16400,"ask1_price":740,"ask1_vol":10000,"ask2_price":750,"ask2_vol":127800,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.924201+00:00"},{"ticker":"CHDB2614","ref_price":1470,"ceiling":2470,"floor":470,"high_price":1530,"low_price":1390,"match_price":1530,"match_vol":200,"avg_price":1409.472,"total_volume":34100,"total_value":48063000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1530,"bid1_vol":167300,"bid2_price":1390,"bid2_vol":1000,"bid3_price":1310,"bid3_vol":100,"ask1_price":1550,"ask1_vol":168000,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.924587+00:00"},{"ticker":"MSN123014","ref_price":104000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.056196+00:00"},{"ticker":"VNE","ref_price":2000,"ceiling":2300,"floor":1700,"high_price":2200,"low_price":2100,"match_price":2100,"match_vol":100,"avg_price":2114.3193277310925,"total_volume":892500,"total_value":1887030000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":2000,"bid1_vol":239100,"bid2_price":1900,"bid2_vol":272600,"bid3_price":1800,"bid3_vol":38000,"ask1_price":2100,"ask1_vol":30600,"ask2_price":2200,"ask2_vol":391500,"ask3_price":2300,"ask3_vol":714100,"updated_at":"2026-10-23T07:54:02.794893+00:00"},{"ticker":"KAI","ref_price":11800,"ceiling":13500,"floor":10100,"high_price":11900,"low_price":11500,"match_price":11900,"match_vol":100,"avg_price":11797.707736389684,"total_volume":104700,"total_value":1235220000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":11700,"bid1_vol":8600,"bid2_price":11600,"bid2_vol":6100,"bid3_price":11500,"bid3_vol":4700,"ask1_price":11900,"ask1_vol":81300,"ask2_price":12000,"ask2_vol":22900,"ask3_price":12100,"ask3_vol":17800,"updated_at":"2026-10-23T07:59:16.455113+00:00"},{"ticker":"CTCB2618","ref_price":1050,"ceiling":1830,"floor":270,"high_price":1050,"low_price":960,"match_price":1040,"match_vol":6000,"avg_price":985.099,"total_volume":398700,"total_value":392759000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1040,"bid1_vol":162000,"bid2_price":950,"bid2_vol":3300,"bid3_price":940,"bid3_vol":11500,"ask1_price":1050,"ask1_vol":145100,"ask2_price":1060,"ask2_vol":3500,"ask3_price":1070,"ask3_vol":2900,"updated_at":"2026-10-23T07:45:26.88677+00:00"},{"ticker":"CFPT2602","ref_price":10,"ceiling":520,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":100,"avg_price":10,"total_volume":700,"total_value":7000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":928700,"ask2_price":20,"ask2_vol":795900,"ask3_price":30,"ask3_vol":511000,"updated_at":"2026-09-17T07:45:27.313852+00:00"},{"ticker":"VBG","ref_price":4300,"ceiling":6000,"floor":2600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.330602+00:00"},{"ticker":"CVPB2622","ref_price":1880,"ceiling":2400,"floor":1360,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1910,"bid1_vol":109200,"bid2_price":1900,"bid2_vol":53500,"bid3_price":1890,"bid3_vol":145000,"ask1_price":1930,"ask1_vol":103300,"ask2_price":1940,"ask2_vol":117300,"ask3_price":1950,"ask3_vol":90600,"updated_at":"2026-10-23T07:45:26.879306+00:00"},{"ticker":"CMWG2622","ref_price":1510,"ceiling":2040,"floor":980,"high_price":1510,"low_price":1460,"match_price":1510,"match_vol":50000,"avg_price":1480.471,"total_volume":233600,"total_value":345838000,"foreign_buy_vol":1000,"foreign_sell_vol":0,"bid1_price":1500,"bid1_vol":32000,"bid2_price":1490,"bid2_vol":82400,"bid3_price":1480,"bid3_vol":78700,"ask1_price":1530,"ask1_vol":600,"ask2_price":1540,"ask2_vol":105900,"ask3_price":1550,"ask3_vol":127000,"updated_at":"2026-10-23T07:45:26.885403+00:00"},{"ticker":"CMWG2623","ref_price":990,"ceiling":1520,"floor":460,"high_price":940,"low_price":940,"match_price":940,"match_vol":2600,"avg_price":940,"total_volume":171500,"total_value":161210000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":940,"bid1_vol":52500,"bid2_price":930,"bid2_vol":133700,"bid3_price":920,"bid3_vol":119500,"ask1_price":960,"ask1_vol":52500,"ask2_price":970,"ask2_vol":89800,"ask3_price":980,"ask3_vol":148100,"updated_at":"2026-10-23T07:45:26.885569+00:00"},{"ticker":"CMWG2617","ref_price":1290,"ceiling":2360,"floor":220,"high_price":1230,"low_price":1190,"match_price":1190,"match_vol":800,"avg_price":1215.55,"total_volume":40000,"total_value":48622000,"foreign_buy_vol":1000,"foreign_sell_vol":0,"bid1_price":1190,"bid1_vol":200,"bid2_price":1150,"bid2_vol":100,"bid3_price":1110,"bid3_vol":10000,"ask1_price":1240,"ask1_vol":10000,"ask2_price":1290,"ask2_vol":3000,"ask3_price":1300,"ask3_vol":13000,"updated_at":"2026-10-23T07:45:26.888229+00:00"},{"ticker":"CVIC2609","ref_price":3200,"ceiling":4010,"floor":2390,"high_price":3300,"low_price":3240,"match_price":3300,"match_vol":600,"avg_price":3270.714,"total_volume":1400,"total_value":4579000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":3330,"bid1_vol":50000,"bid2_price":3320,"bid2_vol":50000,"bid3_price":3310,"bid3_vol":50000,"ask1_price":3350,"ask1_vol":4000,"ask2_price":3380,"ask2_vol":10000,"ask3_price":3390,"ask3_vol":26700,"updated_at":"2026-10-23T07:45:26.87933+00:00"},{"ticker":"CACB2605","ref_price":1320,"ceiling":1910,"floor":730,"high_price":1350,"low_price":1250,"match_price":1290,"match_vol":200,"avg_price":1338.676,"total_volume":127600,"total_value":170815000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1290,"bid1_vol":7800,"bid2_price":1280,"bid2_vol":10000,"bid3_price":1260,"bid3_vol":10000,"ask1_price":1340,"ask1_vol":2800,"ask2_price":1350,"ask2_vol":25500,"ask3_price":1360,"ask3_vol":2300,"updated_at":"2026-07-28T07:45:21.125349+00:00"},{"ticker":"CTD","ref_price":65500,"ceiling":70000,"floor":61000,"high_price":67800,"low_price":65300,"match_price":67000,"match_vol":1000,"avg_price":66639.639,"total_volume":569900,"total_value":37977930000,"foreign_buy_vol":94900,"foreign_sell_vol":35500,"bid1_price":66900,"bid1_vol":11700,"bid2_price":66800,"bid2_vol":6700,"bid3_price":66700,"bid3_vol":2500,"ask1_price":67100,"ask1_vol":100,"ask2_price":67200,"ask2_vol":6500,"ask3_price":67300,"ask3_vol":3800,"updated_at":"2026-10-23T07:45:08.843862+00:00"},{"ticker":"MPT","ref_price":600,"ceiling":700,"floor":500,"high_price":600,"low_price":600,"match_price":600,"match_vol":300,"avg_price":600,"total_volume":2300,"total_value":1380000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":600,"bid1_vol":900,"bid2_price":500,"bid2_vol":176100,"bid3_price":null,"bid3_vol":0,"ask1_price":700,"ask1_vol":82800,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.479085+00:00"},{"ticker":"VN30F2Q","ref_price":1888.3,"ceiling":2020.4,"floor":1756.2,"high_price":1911.4,"low_price":1886.9,"match_price":1910.6,"match_vol":0,"avg_price":189776153.84615386,"total_volume":13,"total_value":2467090000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1903.5,"bid1_vol":1,"bid2_price":1900,"bid2_vol":1,"bid3_price":1898.5,"bid3_vol":2,"ask1_price":1915.5,"ask1_vol":1,"ask2_price":1917,"ask2_vol":1,"ask3_price":1920,"ask3_vol":1,"updated_at":"2026-10-23T07:45:01.639059+00:00"},{"ticker":"CVHM2616","ref_price":1610,"ceiling":2060,"floor":1160,"high_price":1620,"low_price":1590,"match_price":1620,"match_vol":600,"avg_price":1609.091,"total_volume":3300,"total_value":5310000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1590,"bid1_vol":50000,"bid2_price":1580,"bid2_vol":83100,"bid3_price":1570,"bid3_vol":71600,"ask1_price":1620,"ask1_vol":9200,"ask2_price":1630,"ask2_vol":50000,"ask3_price":1640,"ask3_vol":91200,"updated_at":"2026-10-23T07:45:26.885521+00:00"},{"ticker":"CFPT2628","ref_price":540,"ceiling":970,"floor":110,"high_price":510,"low_price":510,"match_price":510,"match_vol":11100,"avg_price":510,"total_volume":179400,"total_value":91494000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":500,"bid1_vol":100,"bid2_price":490,"bid2_vol":98700,"bid3_price":480,"bid3_vol":79500,"ask1_price":510,"ask1_vol":56100,"ask2_price":520,"ask2_vol":65500,"ask3_price":530,"ask3_vol":109600,"updated_at":"2026-10-23T07:45:26.885545+00:00"},{"ticker":"CMBB2620","ref_price":790,"ceiling":1210,"floor":370,"high_price":770,"low_price":770,"match_price":770,"match_vol":72000,"avg_price":770,"total_volume":72000,"total_value":55440000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":780,"bid1_vol":133900,"bid2_price":770,"bid2_vol":140000,"bid3_price":760,"bid3_vol":58400,"ask1_price":800,"ask1_vol":2700,"ask2_price":810,"ask2_vol":56700,"ask3_price":820,"ask3_vol":92100,"updated_at":"2026-10-23T07:45:26.885653+00:00"},{"ticker":"CSHB2621","ref_price":700,"ceiling":1450,"floor":10,"high_price":740,"low_price":530,"match_price":740,"match_vol":500,"avg_price":634.857,"total_volume":7000,"total_value":4444000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":730,"bid1_vol":500,"bid2_price":720,"bid2_vol":500,"bid3_price":710,"bid3_vol":200,"ask1_price":750,"ask1_vol":500,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.886703+00:00"},{"ticker":"CMWG2526","ref_price":10,"ceiling":670,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":100,"avg_price":10,"total_volume":100,"total_value":1000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":10,"bid1_vol":150400,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":20,"ask1_vol":208200,"ask2_price":30,"ask2_vol":100000,"ask3_price":40,"ask3_vol":100000,"updated_at":"2026-10-14T07:45:23.615572+00:00"},{"ticker":"HDB126017","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:01.696885+00:00"},{"ticker":"LPB125006","ref_price":103800,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.225151+00:00"},{"ticker":"TTF","ref_price":1280,"ceiling":1360,"floor":1200,"high_price":1280,"low_price":1240,"match_price":1240,"match_vol":100,"avg_price":1258,"total_volume":1297200,"total_value":1631878000,"foreign_buy_vol":0,"foreign_sell_vol":32700,"bid1_price":1240,"bid1_vol":205900,"bid2_price":1230,"bid2_vol":131000,"bid3_price":1220,"bid3_vol":100300,"ask1_price":1250,"ask1_vol":57300,"ask2_price":1260,"ask2_vol":62900,"ask3_price":1270,"ask3_vol":75600,"updated_at":"2026-10-23T07:45:23.21634+00:00"},{"ticker":"CSTB2630","ref_price":630,"ceiling":2090,"floor":10,"high_price":930,"low_price":460,"match_price":930,"match_vol":500,"avg_price":726.061,"total_volume":16500,"total_value":11980000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":910,"bid1_vol":500,"bid2_price":900,"bid2_vol":500,"bid3_price":880,"bid3_vol":500,"ask1_price":940,"ask1_vol":500,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.880867+00:00"},{"ticker":"CACB2620","ref_price":290,"ceiling":750,"floor":10,"high_price":370,"low_price":290,"match_price":370,"match_vol":100,"avg_price":333.824,"total_volume":3400,"total_value":1135000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":370,"bid1_vol":168000,"bid2_price":140,"bid2_vol":12000,"bid3_price":40,"bid3_vol":10000,"ask1_price":380,"ask1_vol":168000,"ask2_price":600,"ask2_vol":100,"ask3_price":610,"ask3_vol":1000,"updated_at":"2026-10-23T07:27:40.504421+00:00"},{"ticker":"CTCB2620","ref_price":610,"ceiling":1780,"floor":10,"high_price":640,"low_price":520,"match_price":570,"match_vol":100,"avg_price":583.867,"total_volume":51200,"total_value":29894000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":560,"bid1_vol":10000,"bid2_price":540,"bid2_vol":10000,"bid3_price":520,"bid3_vol":10000,"ask1_price":610,"ask1_vol":214900,"ask2_price":620,"ask2_vol":215100,"ask3_price":630,"ask3_vol":224600,"updated_at":"2026-10-23T07:45:26.885717+00:00"},{"ticker":"CTCB2622","ref_price":1620,"ceiling":2790,"floor":450,"high_price":1620,"low_price":1480,"match_price":1480,"match_vol":200,"avg_price":1532.195,"total_volume":4100,"total_value":6282000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1480,"bid1_vol":226200,"bid2_price":1460,"bid2_vol":177400,"bid3_price":1450,"bid3_vol":119400,"ask1_price":1600,"ask1_vol":116600,"ask2_price":1610,"ask2_vol":119900,"ask3_price":1630,"ask3_vol":232800,"updated_at":"2026-10-23T07:45:26.885759+00:00"},{"ticker":"CMWG2626","ref_price":1290,"ceiling":2600,"floor":10,"high_price":1280,"low_price":1160,"match_price":1240,"match_vol":44700,"avg_price":1210.266,"total_volume":169300,"total_value":204898000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1200,"bid1_vol":500,"bid2_price":1190,"bid2_vol":100,"bid3_price":1180,"bid3_vol":300,"ask1_price":1240,"ask1_vol":75800,"ask2_price":1260,"ask2_vol":106600,"ask3_price":1270,"ask3_vol":108000,"updated_at":"2026-10-23T07:45:26.888803+00:00"},{"ticker":"HBS","ref_price":3700,"ceiling":4000,"floor":3400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:06.903043+00:00"},{"ticker":"DCL","ref_price":49500,"ceiling":52900,"floor":46050,"high_price":49500,"low_price":46350,"match_price":47950,"match_vol":1200,"avg_price":47409.467,"total_volume":531300,"total_value":25188650000,"foreign_buy_vol":0,"foreign_sell_vol":500,"bid1_price":47950,"bid1_vol":13100,"bid2_price":47000,"bid2_vol":1000,"bid3_price":46600,"bid3_vol":500,"ask1_price":48000,"ask1_vol":5500,"ask2_price":48400,"ask2_vol":3100,"ask3_price":48450,"ask3_vol":7900,"updated_at":"2026-10-23T07:45:08.848593+00:00"},{"ticker":"CHDB2610","ref_price":940,"ceiling":1610,"floor":270,"high_price":950,"low_price":880,"match_price":950,"match_vol":200,"avg_price":929.452,"total_volume":62000,"total_value":57626000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":960,"bid1_vol":3900,"bid2_price":950,"bid2_vol":100000,"bid3_price":910,"bid3_vol":280000,"ask1_price":990,"ask1_vol":50000,"ask2_price":1000,"ask2_vol":3800,"ask3_price":1030,"ask3_vol":3800,"updated_at":"2026-10-23T07:45:26.876518+00:00"},{"ticker":"CMBB2522","ref_price":10,"ceiling":410,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":400,"avg_price":10,"total_volume":2900,"total_value":29000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":10,"bid1_vol":99800,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":20,"ask1_vol":108000,"ask2_price":30,"ask2_vol":133100,"ask3_price":40,"ask3_vol":123200,"updated_at":"2026-10-14T07:45:23.602102+00:00"},{"ticker":"PXM","ref_price":300,"ceiling":400,"floor":200,"high_price":400,"low_price":300,"match_price":400,"match_vol":600,"avg_price":301.94384449244063,"total_volume":46300,"total_value":13980000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":300,"bid1_vol":5000,"bid2_price":200,"bid2_vol":168600,"bid3_price":null,"bid3_vol":0,"ask1_price":400,"ask1_vol":200300,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.462973+00:00"},{"ticker":"CMWG2602","ref_price":10,"ceiling":1020,"floor":10,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":394300,"ask2_price":30,"ask2_vol":316600,"ask3_price":50,"ask3_vol":100000,"updated_at":"2026-09-17T07:45:27.333752+00:00"},{"ticker":"DCS","ref_price":600,"ceiling":700,"floor":500,"high_price":600,"low_price":500,"match_price":600,"match_vol":100,"avg_price":555.6004036326942,"total_volume":99100,"total_value":55060000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":500,"bid1_vol":555500,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":600,"ask1_vol":126900,"ask2_price":700,"ask2_vol":295300,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:58:08.016798+00:00"},{"ticker":"CVPB2629","ref_price":1640,"ceiling":2680,"floor":600,"high_price":1610,"low_price":1300,"match_price":1610,"match_vol":500,"avg_price":1532.727,"total_volume":5500,"total_value":8430000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1560,"bid1_vol":500,"bid2_price":1530,"bid2_vol":1000,"bid3_price":1520,"bid3_vol":500,"ask1_price":1620,"ask1_vol":500,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.878788+00:00"},{"ticker":"DMX","ref_price":75900,"ceiling":81200,"floor":70600,"high_price":75900,"low_price":74800,"match_price":75900,"match_vol":7500,"avg_price":75736.653,"total_volume":50200,"total_value":3801980000,"foreign_buy_vol":30000,"foreign_sell_vol":13100,"bid1_price":75100,"bid1_vol":3300,"bid2_price":75000,"bid2_vol":5400,"bid3_price":74900,"bid3_vol":2100,"ask1_price":75900,"ask1_vol":5100,"ask2_price":76000,"ask2_vol":47200,"ask3_price":76300,"ask3_vol":1100,"updated_at":"2026-10-23T07:46:08.890048+00:00"},{"ticker":"DHG","ref_price":88000,"ceiling":94100,"floor":81900,"high_price":87900,"low_price":87600,"match_price":87900,"match_vol":500,"avg_price":87768.182,"total_volume":4400,"total_value":386180000,"foreign_buy_vol":1240,"foreign_sell_vol":24200,"bid1_price":88000,"bid1_vol":100,"bid2_price":87900,"bid2_vol":200,"bid3_price":87800,"bid3_vol":1400,"ask1_price":88700,"ask1_vol":200,"ask2_price":88800,"ask2_vol":1000,"ask3_price":88900,"ask3_vol":1200,"updated_at":"2026-10-23T07:45:12.321608+00:00"},{"ticker":"CTCB2623","ref_price":830,"ceiling":1610,"floor":50,"high_price":810,"low_price":600,"match_price":810,"match_vol":500,"avg_price":740.192,"total_volume":5200,"total_value":3849000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":790,"bid1_vol":500,"bid2_price":780,"bid2_vol":500,"bid3_price":770,"bid3_vol":500,"ask1_price":820,"ask1_vol":500,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.87974+00:00"},{"ticker":"PVC","ref_price":11900,"ceiling":13000,"floor":10800,"high_price":12300,"low_price":11500,"match_price":11800,"match_vol":500,"avg_price":12014.270188023042,"total_volume":920100,"total_value":11054330000,"foreign_buy_vol":0,"foreign_sell_vol":300,"bid1_price":11800,"bid1_vol":30200,"bid2_price":11700,"bid2_vol":57100,"bid3_price":11600,"bid3_vol":90700,"ask1_price":11900,"ask1_vol":22500,"ask2_price":12000,"ask2_vol":46500,"ask3_price":12100,"ask3_vol":76800,"updated_at":"2026-10-23T07:45:05.177161+00:00"},{"ticker":"CVPB2628","ref_price":2040,"ceiling":3080,"floor":1000,"high_price":2070,"low_price":1960,"match_price":2000,"match_vol":300,"avg_price":2025.625,"total_volume":4800,"total_value":9723000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2000,"bid1_vol":111000,"bid2_price":1980,"bid2_vol":1700,"bid3_price":1970,"bid3_vol":120700,"ask1_price":2130,"ask1_vol":115900,"ask2_price":2150,"ask2_vol":119700,"ask3_price":2170,"ask3_vol":184100,"updated_at":"2026-10-23T07:45:26.881885+00:00"},{"ticker":"CMSN2628","ref_price":2630,"ceiling":3900,"floor":1360,"high_price":2890,"low_price":2630,"match_price":2660,"match_vol":100,"avg_price":2662.571,"total_volume":277300,"total_value":738331000,"foreign_buy_vol":2000,"foreign_sell_vol":0,"bid1_price":2650,"bid1_vol":1000,"bid2_price":2630,"bid2_vol":2400,"bid3_price":2620,"bid3_vol":1900,"ask1_price":2670,"ask1_vol":117100,"ask2_price":2690,"ask2_vol":108500,"ask3_price":2710,"ask3_vol":102100,"updated_at":"2026-10-23T07:45:26.881907+00:00"},{"ticker":"CVRE2611","ref_price":1060,"ceiling":1930,"floor":190,"high_price":1060,"low_price":980,"match_price":1060,"match_vol":100,"avg_price":1008.578,"total_volume":20400,"total_value":20575000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":960,"bid1_vol":103900,"bid2_price":950,"bid2_vol":100000,"bid3_price":930,"bid3_vol":110900,"ask1_price":1070,"ask1_vol":1700,"ask2_price":1080,"ask2_vol":114600,"ask3_price":1090,"ask3_vol":175100,"updated_at":"2026-10-23T07:45:26.881954+00:00"},{"ticker":"CAR","ref_price":46500,"ceiling":51100,"floor":41900,"high_price":51100,"low_price":50000,"match_price":51100,"match_vol":100,"avg_price":50097.05882352941,"total_volume":3400,"total_value":170330000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":51100,"bid1_vol":54800,"bid2_price":50100,"bid2_vol":300,"bid3_price":50000,"bid3_vol":47000,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.193468+00:00"},{"ticker":"FUESSVFL","ref_price":28470,"ceiling":30460,"floor":26480,"high_price":28990,"low_price":28210,"match_price":28990,"match_vol":4800,"avg_price":28733.589,"total_volume":78300,"total_value":2249840000,"foreign_buy_vol":500,"foreign_sell_vol":2000,"bid1_price":28530,"bid1_vol":100,"bid2_price":28420,"bid2_vol":300,"bid3_price":28410,"bid3_vol":100,"ask1_price":28990,"ask1_vol":6200,"ask2_price":29000,"ask2_vol":8100,"ask3_price":29290,"ask3_vol":100,"updated_at":"2026-10-23T07:45:26.875345+00:00"},{"ticker":"CMWG2524","ref_price":10,"ceiling":1300,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":200,"avg_price":10,"total_volume":2121500,"total_value":21215000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":816800,"ask2_price":40,"ask2_vol":99800,"ask3_price":700,"ask3_vol":2000,"updated_at":"2026-09-04T07:45:44.615649+00:00"},{"ticker":"CVIC2608","ref_price":3750,"ceiling":4560,"floor":2940,"high_price":3830,"low_price":3640,"match_price":3800,"match_vol":100,"avg_price":3775.202,"total_volume":150700,"total_value":568923000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":3790,"bid1_vol":50000,"bid2_price":3780,"bid2_vol":50000,"bid3_price":null,"bid3_vol":0,"ask1_price":3850,"ask1_vol":23700,"ask2_price":3860,"ask2_vol":37700,"ask3_price":3870,"ask3_vol":25900,"updated_at":"2026-10-23T07:45:26.884794+00:00"},{"ticker":"CVPB2623","ref_price":1290,"ceiling":1810,"floor":770,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1400,"bid1_vol":89200,"bid2_price":1390,"bid2_vol":82800,"bid3_price":1380,"bid3_vol":51800,"ask1_price":1420,"ask1_vol":116100,"ask2_price":1430,"ask2_vol":113700,"ask3_price":1440,"ask3_vol":52300,"updated_at":"2026-10-23T07:45:26.886045+00:00"},{"ticker":"CTCB2617","ref_price":1260,"ceiling":1840,"floor":680,"high_price":1210,"low_price":1210,"match_price":1210,"match_vol":4500,"avg_price":1210,"total_volume":5500,"total_value":6655000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1260,"bid1_vol":94500,"bid2_price":1250,"bid2_vol":189300,"bid3_price":1240,"bid3_vol":195800,"ask1_price":1280,"ask1_vol":100000,"ask2_price":1290,"ask2_vol":151500,"ask3_price":1300,"ask3_vol":147100,"updated_at":"2026-10-23T07:45:26.925918+00:00"},{"ticker":"CTCB2616","ref_price":1800,"ceiling":2380,"floor":1220,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1790,"bid1_vol":100000,"bid2_price":1780,"bid2_vol":182300,"bid3_price":1770,"bid3_vol":186200,"ask1_price":1810,"ask1_vol":100000,"ask2_price":1820,"ask2_vol":147500,"ask3_price":1830,"ask3_vol":185400,"updated_at":"2026-10-23T07:45:26.927272+00:00"},{"ticker":"CVNM2602","ref_price":90,"ceiling":770,"floor":10,"high_price":140,"low_price":70,"match_price":110,"match_vol":2200,"avg_price":98.359,"total_volume":98700,"total_value":9708000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":90,"bid1_vol":9900,"bid2_price":80,"bid2_vol":37400,"bid3_price":70,"bid3_vol":231600,"ask1_price":110,"ask1_vol":7800,"ask2_price":140,"ask2_vol":3900,"ask3_price":150,"ask3_vol":13100,"updated_at":"2026-07-28T07:45:21.115624+00:00"},{"ticker":"REE","ref_price":46000,"ceiling":49200,"floor":42800,"high_price":46000,"low_price":45700,"match_price":45900,"match_vol":100,"avg_price":45817.135,"total_volume":113800,"total_value":5213990000,"foreign_buy_vol":0,"foreign_sell_vol":2000,"bid1_price":45900,"bid1_vol":1500,"bid2_price":45850,"bid2_vol":2300,"bid3_price":45800,"bid3_vol":8900,"ask1_price":45950,"ask1_vol":13900,"ask2_price":46000,"ask2_vol":8000,"ask3_price":46100,"ask3_vol":2800,"updated_at":"2026-10-23T07:45:19.456389+00:00"},{"ticker":"SPV","ref_price":32600,"ceiling":37400,"floor":27800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.025344+00:00"},{"ticker":"VJC","ref_price":128600,"ceiling":137600,"floor":119600,"high_price":130200,"low_price":128000,"match_price":129700,"match_vol":1000,"avg_price":129156.374,"total_volume":884100,"total_value":114187150000,"foreign_buy_vol":58700,"foreign_sell_vol":70435,"bid1_price":129600,"bid1_vol":2200,"bid2_price":129500,"bid2_vol":1100,"bid3_price":129300,"bid3_vol":600,"ask1_price":129700,"ask1_vol":8500,"ask2_price":129800,"ask2_vol":3300,"ask3_price":129900,"ask3_vol":6200,"updated_at":"2026-10-23T07:46:26.893536+00:00"},{"ticker":"PMT","ref_price":8500,"ceiling":9700,"floor":7300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.325802+00:00"},{"ticker":"CVNM2620","ref_price":180,"ceiling":1180,"floor":10,"high_price":240,"low_price":170,"match_price":180,"match_vol":4500,"avg_price":179.289,"total_volume":146300,"total_value":26230000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":60,"bid1_vol":179300,"bid2_price":50,"bid2_vol":228500,"bid3_price":40,"bid3_vol":242400,"ask1_price":180,"ask1_vol":95000,"ask2_price":190,"ask2_vol":104300,"ask3_price":200,"ask3_vol":220400,"updated_at":"2026-10-23T07:45:26.88003+00:00"},{"ticker":"CVNM2622","ref_price":800,"ceiling":1800,"floor":10,"high_price":800,"low_price":650,"match_price":650,"match_vol":100,"avg_price":776.286,"total_volume":3500,"total_value":2717000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":650,"bid1_vol":100000,"bid2_price":640,"bid2_vol":217600,"bid3_price":630,"bid3_vol":231300,"ask1_price":780,"ask1_vol":102000,"ask2_price":790,"ask2_vol":118100,"ask3_price":800,"ask3_vol":120200,"updated_at":"2026-10-23T07:45:26.880796+00:00"},{"ticker":"CMSN2630","ref_price":1110,"ceiling":1960,"floor":260,"high_price":1170,"low_price":810,"match_price":1120,"match_vol":100,"avg_price":1073.171,"total_volume":4100,"total_value":4400000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1100,"bid1_vol":500,"bid2_price":1050,"bid2_vol":500,"bid3_price":970,"bid3_vol":500,"ask1_price":1150,"ask1_vol":500,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.882195+00:00"},{"ticker":"CVRE2613","ref_price":1730,"ceiling":2600,"floor":860,"high_price":1730,"low_price":1650,"match_price":1720,"match_vol":100,"avg_price":1704.405,"total_volume":8400,"total_value":14317000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1640,"bid1_vol":120200,"bid2_price":1620,"bid2_vol":117800,"bid3_price":1610,"bid3_vol":102900,"ask1_price":1720,"ask1_vol":400,"ask2_price":1760,"ask2_vol":121000,"ask3_price":1770,"ask3_vol":124300,"updated_at":"2026-10-23T07:45:26.882392+00:00"},{"ticker":"HT1","ref_price":13400,"ceiling":14300,"floor":12500,"high_price":13750,"low_price":13300,"match_price":13550,"match_vol":900,"avg_price":13522.163,"total_volume":842400,"total_value":11391070000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":13500,"bid1_vol":7600,"bid2_price":13450,"bid2_vol":8400,"bid3_price":13400,"bid3_vol":17500,"ask1_price":13550,"ask1_vol":700,"ask2_price":13600,"ask2_vol":29200,"ask3_price":13650,"ask3_vol":12400,"updated_at":"2026-10-23T07:45:16.04789+00:00"},{"ticker":"DSE","ref_price":19550,"ceiling":20900,"floor":18200,"high_price":20050,"low_price":19500,"match_price":19950,"match_vol":200,"avg_price":19729.757,"total_volume":550800,"total_value":10867150000,"foreign_buy_vol":85700,"foreign_sell_vol":136000,"bid1_price":19900,"bid1_vol":21400,"bid2_price":19850,"bid2_vol":66000,"bid3_price":19800,"bid3_vol":31600,"ask1_price":19950,"ask1_vol":2100,"ask2_price":20000,"ask2_vol":7100,"ask3_price":20050,"ask3_vol":7200,"updated_at":"2026-10-23T07:46:08.89142+00:00"},{"ticker":"CVHM2622","ref_price":690,"ceiling":1130,"floor":250,"high_price":850,"low_price":640,"match_price":680,"match_vol":100,"avg_price":681.841,"total_volume":201000,"total_value":137050000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":680,"bid1_vol":1200,"bid2_price":650,"bid2_vol":1000,"bid3_price":590,"bid3_vol":219100,"ask1_price":690,"ask1_vol":200,"ask2_price":700,"ask2_vol":226800,"ask3_price":710,"ask3_vol":224000,"updated_at":"2026-10-23T07:45:26.876767+00:00"},{"ticker":"CFPT2630","ref_price":250,"ceiling":1120,"floor":10,"high_price":240,"low_price":230,"match_price":240,"match_vol":200,"avg_price":234.747,"total_volume":71200,"total_value":16714000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":240,"bid1_vol":167800,"bid2_price":220,"bid2_vol":1000,"bid3_price":200,"bid3_vol":3000,"ask1_price":250,"ask1_vol":168000,"ask2_price":290,"ask2_vol":4400,"ask3_price":300,"ask3_vol":200000,"updated_at":"2026-10-23T07:45:26.87786+00:00"},{"ticker":"CMSN2625","ref_price":990,"ceiling":2010,"floor":10,"high_price":1090,"low_price":1010,"match_price":1020,"match_vol":10000,"avg_price":1025.223,"total_volume":29100,"total_value":29834000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1020,"bid1_vol":148000,"bid2_price":480,"bid2_vol":3200,"bid3_price":440,"bid3_vol":12000,"ask1_price":1040,"ask1_vol":168000,"ask2_price":1300,"ask2_vol":10000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.881076+00:00"},{"ticker":"CMSN2624","ref_price":1210,"ceiling":2230,"floor":190,"high_price":1230,"low_price":1230,"match_price":1230,"match_vol":200,"avg_price":1230,"total_volume":200,"total_value":246000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1200,"bid1_vol":168000,"bid2_price":480,"bid2_vol":36000,"bid3_price":470,"bid3_vol":12000,"ask1_price":1220,"ask1_vol":168000,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.881296+00:00"},{"ticker":"CMBB2623","ref_price":460,"ceiling":1130,"floor":10,"high_price":500,"low_price":280,"match_price":500,"match_vol":500,"avg_price":459.091,"total_volume":5500,"total_value":2525000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":490,"bid1_vol":1000,"bid2_price":480,"bid2_vol":500,"bid3_price":470,"bid3_vol":700,"ask1_price":510,"ask1_vol":500,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.882583+00:00"},{"ticker":"CHPG2641","ref_price":610,"ceiling":1330,"floor":10,"high_price":590,"low_price":400,"match_price":590,"match_vol":500,"avg_price":482.703,"total_volume":3700,"total_value":1786000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":590,"bid1_vol":500,"bid2_price":580,"bid2_vol":500,"bid3_price":570,"bid3_vol":200,"ask1_price":610,"ask1_vol":500,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.883251+00:00"},{"ticker":"CVRE2609","ref_price":1730,"ceiling":2600,"floor":860,"high_price":1800,"low_price":1660,"match_price":1800,"match_vol":100,"avg_price":1716.583,"total_volume":242300,"total_value":415928000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1800,"bid1_vol":67600,"bid2_price":1670,"bid2_vol":10000,"bid3_price":1660,"bid3_vol":10000,"ask1_price":1820,"ask1_vol":168000,"ask2_price":1870,"ask2_vol":1000,"ask3_price":1880,"ask3_vol":100,"updated_at":"2026-10-23T07:45:26.883313+00:00"},{"ticker":"CTCB2606","ref_price":280,"ceiling":870,"floor":10,"high_price":290,"low_price":250,"match_price":280,"match_vol":11300,"avg_price":279.01,"total_volume":48500,"total_value":13532000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":250,"bid1_vol":1100,"bid2_price":230,"bid2_vol":5000,"bid3_price":220,"bid3_vol":32000,"ask1_price":280,"ask1_vol":18200,"ask2_price":290,"ask2_vol":13000,"ask3_price":300,"ask3_vol":207400,"updated_at":"2026-10-23T07:45:26.886023+00:00"},{"ticker":"VNM","ref_price":58100,"ceiling":62100,"floor":54100,"high_price":58100,"low_price":57500,"match_price":57600,"match_vol":100,"avg_price":57756.559,"total_volume":1793700,"total_value":103597940000,"foreign_buy_vol":159512,"foreign_sell_vol":379560,"bid1_price":57600,"bid1_vol":50400,"bid2_price":57500,"bid2_vol":153500,"bid3_price":57400,"bid3_vol":64200,"ask1_price":57700,"ask1_vol":1800,"ask2_price":57800,"ask2_vol":13300,"ask3_price":57900,"ask3_vol":16600,"updated_at":"2026-10-23T07:46:26.889066+00:00"},{"ticker":"CVNM2603","ref_price":300,"ceiling":810,"floor":10,"high_price":280,"low_price":280,"match_price":280,"match_vol":100,"avg_price":280,"total_volume":13500,"total_value":3780000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":270,"bid1_vol":2300,"bid2_price":260,"bid2_vol":200,"bid3_price":250,"bid3_vol":50800,"ask1_price":280,"ask1_vol":100,"ask2_price":300,"ask2_vol":300,"ask3_price":310,"ask3_vol":10000,"updated_at":"2026-10-23T07:45:26.882217+00:00"},{"ticker":"CFPT2635","ref_price":440,"ceiling":980,"floor":10,"high_price":430,"low_price":240,"match_price":430,"match_vol":300,"avg_price":409.365,"total_volume":6300,"total_value":2579000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":420,"bid1_vol":1000,"bid2_price":410,"bid2_vol":700,"bid3_price":50,"bid3_vol":2000,"ask1_price":440,"ask1_vol":500,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.883506+00:00"},{"ticker":"CVNM2617","ref_price":890,"ceiling":1690,"floor":90,"high_price":860,"low_price":820,"match_price":860,"match_vol":500,"avg_price":830.667,"total_volume":64500,"total_value":53578000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":840,"bid1_vol":168000,"bid2_price":810,"bid2_vol":5500,"bid3_price":790,"bid3_vol":800,"ask1_price":860,"ask1_vol":169000,"ask2_price":870,"ask2_vol":1000,"ask3_price":900,"ask3_vol":6000,"updated_at":"2026-10-23T07:45:26.883575+00:00"},{"ticker":"CVNM2618","ref_price":420,"ceiling":1220,"floor":10,"high_price":410,"low_price":410,"match_price":410,"match_vol":100,"avg_price":410,"total_volume":100,"total_value":41000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":410,"bid1_vol":168000,"bid2_price":300,"bid2_vol":1000,"bid3_price":230,"bid3_vol":12000,"ask1_price":420,"ask1_vol":168000,"ask2_price":630,"ask2_vol":1000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.883735+00:00"},{"ticker":"VDS","ref_price":10400,"ceiling":11100,"floor":9680,"high_price":10500,"low_price":10150,"match_price":10500,"match_vol":8600,"avg_price":10401.88,"total_volume":409600,"total_value":4260610000,"foreign_buy_vol":36900,"foreign_sell_vol":40400,"bid1_price":10450,"bid1_vol":9300,"bid2_price":10400,"bid2_vol":5700,"bid3_price":10350,"bid3_vol":43700,"ask1_price":10500,"ask1_vol":25700,"ask2_price":10550,"ask2_vol":34800,"ask3_price":10600,"ask3_vol":44000,"updated_at":"2026-10-23T07:46:26.897689+00:00"},{"ticker":"VFS","ref_price":9700,"ceiling":10600,"floor":8800,"high_price":9800,"low_price":9600,"match_price":9800,"match_vol":9800,"avg_price":9714.953271028038,"total_volume":695500,"total_value":6756750000,"foreign_buy_vol":11400,"foreign_sell_vol":0,"bid1_price":9700,"bid1_vol":40500,"bid2_price":9600,"bid2_vol":204700,"bid3_price":9500,"bid3_vol":177800,"ask1_price":9800,"ask1_vol":117100,"ask2_price":9900,"ask2_vol":171900,"ask3_price":10000,"ask3_vol":250400,"updated_at":"2026-10-23T07:45:05.179071+00:00"},{"ticker":"PPC","ref_price":8810,"ceiling":9420,"floor":8200,"high_price":8890,"low_price":8750,"match_price":8770,"match_vol":1000,"avg_price":8793.349,"total_volume":63300,"total_value":556619000,"foreign_buy_vol":600,"foreign_sell_vol":1000,"bid1_price":8760,"bid1_vol":2400,"bid2_price":8750,"bid2_vol":2000,"bid3_price":8740,"bid3_vol":5900,"ask1_price":8770,"ask1_vol":8400,"ask2_price":8800,"ask2_vol":14900,"ask3_price":8840,"ask3_vol":1000,"updated_at":"2026-10-23T07:45:19.461918+00:00"},{"ticker":"ST8","ref_price":2170,"ceiling":2320,"floor":2020,"high_price":2180,"low_price":2100,"match_price":2100,"match_vol":4500,"avg_price":2114.104,"total_volume":158400,"total_value":334874000,"foreign_buy_vol":0,"foreign_sell_vol":95500,"bid1_price":2100,"bid1_vol":20600,"bid2_price":2090,"bid2_vol":4200,"bid3_price":2080,"bid3_vol":13600,"ask1_price":2110,"ask1_vol":500,"ask2_price":2160,"ask2_vol":2500,"ask3_price":2170,"ask3_vol":300,"updated_at":"2026-10-23T07:45:23.218532+00:00"},{"ticker":"41I2GB000","ref_price":1794.5,"ceiling":1920.1,"floor":1668.9,"high_price":1820.1,"low_price":1796.1,"match_price":1820.1,"match_vol":1,"avg_price":180988666.66666666,"total_volume":15,"total_value":2714830000,"foreign_buy_vol":1,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.171452+00:00"},{"ticker":"FUEKIV30","ref_price":12940,"ceiling":13840,"floor":12040,"high_price":13000,"low_price":12900,"match_price":13000,"match_vol":100,"avg_price":12927.5,"total_volume":400,"total_value":5171000,"foreign_buy_vol":2400,"foreign_sell_vol":101,"bid1_price":12880,"bid1_vol":1000,"bid2_price":12860,"bid2_vol":1000,"bid3_price":12850,"bid3_vol":1000,"ask1_price":13090,"ask1_vol":100,"ask2_price":13100,"ask2_vol":1000,"ask3_price":13150,"ask3_vol":1000,"updated_at":"2026-10-23T07:45:26.876628+00:00"},{"ticker":"CVIC2612","ref_price":1860,"ceiling":3490,"floor":230,"high_price":2020,"low_price":1710,"match_price":1900,"match_vol":200,"avg_price":1918.022,"total_volume":727400,"total_value":1395169000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1900,"bid1_vol":112100,"bid2_price":1890,"bid2_vol":122200,"bid3_price":1880,"bid3_vol":117200,"ask1_price":2020,"ask1_vol":101700,"ask2_price":2030,"ask2_vol":148500,"ask3_price":2040,"ask3_vol":121600,"updated_at":"2026-10-23T07:45:26.877885+00:00"},{"ticker":"CVHM2618","ref_price":670,"ceiling":1110,"floor":230,"high_price":680,"low_price":670,"match_price":680,"match_vol":10000,"avg_price":672.718,"total_volume":56300,"total_value":37874000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":680,"bid1_vol":168000,"bid2_price":300,"bid2_vol":43000,"bid3_price":240,"bid3_vol":500,"ask1_price":700,"ask1_vol":168000,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.884241+00:00"},{"ticker":"OCB","ref_price":10350,"ceiling":11050,"floor":9630,"high_price":10800,"low_price":10350,"match_price":10800,"match_vol":100,"avg_price":10648.459,"total_volume":6482500,"total_value":69028635000,"foreign_buy_vol":984400,"foreign_sell_vol":27545,"bid1_price":10800,"bid1_vol":400,"bid2_price":10750,"bid2_vol":79900,"bid3_price":10700,"bid3_vol":44400,"ask1_price":10850,"ask1_vol":168800,"ask2_price":10900,"ask2_vol":197700,"ask3_price":10950,"ask3_vol":52500,"updated_at":"2026-10-23T07:46:15.706016+00:00"},{"ticker":"VCK","ref_price":28200,"ceiling":30150,"floor":26250,"high_price":28200,"low_price":27800,"match_price":27950,"match_vol":100,"avg_price":27938.024,"total_volume":1243300,"total_value":34735345000,"foreign_buy_vol":0,"foreign_sell_vol":249700,"bid1_price":27900,"bid1_vol":54900,"bid2_price":27850,"bid2_vol":21800,"bid3_price":27800,"bid3_vol":129800,"ask1_price":27950,"ask1_vol":44900,"ask2_price":28000,"ask2_vol":164500,"ask3_price":28050,"ask3_vol":700,"updated_at":"2026-10-23T07:46:26.890688+00:00"},{"ticker":"CVIB2609","ref_price":500,"ceiling":1020,"floor":10,"high_price":530,"low_price":520,"match_price":530,"match_vol":100,"avg_price":520.167,"total_volume":6000,"total_value":3121000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":570,"bid1_vol":168000,"bid2_price":490,"bid2_vol":2000,"bid3_price":450,"bid3_vol":200,"ask1_price":580,"ask1_vol":168000,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.879469+00:00"},{"ticker":"CMBB2614","ref_price":620,"ceiling":1460,"floor":10,"high_price":630,"low_price":590,"match_price":630,"match_vol":18700,"avg_price":601.251,"total_volume":428600,"total_value":257696000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":600,"bid1_vol":2100,"bid2_price":590,"bid2_vol":11500,"bid3_price":580,"bid3_vol":60000,"ask1_price":620,"ask1_vol":3000,"ask2_price":630,"ask2_vol":44400,"ask3_price":640,"ask3_vol":101000,"updated_at":"2026-10-23T07:45:26.879687+00:00"},{"ticker":"BSI","ref_price":26850,"ceiling":28700,"floor":25000,"high_price":27200,"low_price":26800,"match_price":26850,"match_vol":100,"avg_price":26940.693,"total_volume":278300,"total_value":7497595000,"foreign_buy_vol":43000,"foreign_sell_vol":19400,"bid1_price":26850,"bid1_vol":9400,"bid2_price":26800,"bid2_vol":12300,"bid3_price":26750,"bid3_vol":1300,"ask1_price":27000,"ask1_vol":22400,"ask2_price":27050,"ask2_vol":10000,"ask3_price":27100,"ask3_vol":25700,"updated_at":"2026-10-23T07:46:05.252621+00:00"},{"ticker":"AFX","ref_price":10300,"ceiling":11000,"floor":9580,"high_price":10250,"low_price":10000,"match_price":10000,"match_vol":200,"avg_price":10126.482,"total_volume":104600,"total_value":1059230000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":9990,"bid1_vol":1400,"bid2_price":9910,"bid2_vol":200,"bid3_price":9900,"bid3_vol":1100,"ask1_price":10000,"ask1_vol":3500,"ask2_price":10150,"ask2_vol":2000,"ask3_price":10200,"ask3_vol":10600,"updated_at":"2026-10-23T07:45:05.172772+00:00"},{"ticker":"DBC","ref_price":16050,"ceiling":17150,"floor":14950,"high_price":16550,"low_price":15900,"match_price":16450,"match_vol":100,"avg_price":16307.06,"total_volume":3530700,"total_value":57575335000,"foreign_buy_vol":362100,"foreign_sell_vol":91200,"bid1_price":16450,"bid1_vol":456600,"bid2_price":16400,"bid2_vol":40100,"bid3_price":16350,"bid3_vol":114900,"ask1_price":16500,"ask1_vol":103300,"ask2_price":16550,"ask2_vol":68700,"ask3_price":16600,"ask3_vol":61000,"updated_at":"2026-10-23T07:45:08.865461+00:00"},{"ticker":"FUETCC50","ref_price":13920,"ceiling":14890,"floor":12950,"high_price":14030,"low_price":13920,"match_price":14020,"match_vol":100,"avg_price":13980,"total_volume":1800,"total_value":25164000,"foreign_buy_vol":0,"foreign_sell_vol":80000,"bid1_price":14020,"bid1_vol":100,"bid2_price":13920,"bid2_vol":100,"bid3_price":13850,"bid3_vol":100,"ask1_price":14100,"ask1_vol":700,"ask2_price":14200,"ask2_vol":1000,"ask3_price":14890,"ask3_vol":2600,"updated_at":"2026-10-23T07:45:26.876045+00:00"},{"ticker":"FUEMAV30","ref_price":23420,"ceiling":25050,"floor":21790,"high_price":23550,"low_price":22970,"match_price":23550,"match_vol":300,"avg_price":23399.524,"total_volume":2100,"total_value":49139000,"foreign_buy_vol":5000,"foreign_sell_vol":400,"bid1_price":23450,"bid1_vol":100,"bid2_price":23440,"bid2_vol":100,"bid3_price":23430,"bid3_vol":100,"ask1_price":23550,"ask1_vol":600,"ask2_price":23580,"ask2_vol":300,"ask3_price":23670,"ask3_vol":50100,"updated_at":"2026-10-23T07:46:34.085468+00:00"},{"ticker":"SCL","ref_price":31200,"ceiling":35800,"floor":26600,"high_price":31400,"low_price":31000,"match_price":31100,"match_vol":3100,"avg_price":31136.708860759492,"total_volume":94800,"total_value":2951760000,"foreign_buy_vol":1000,"foreign_sell_vol":0,"bid1_price":31100,"bid1_vol":10400,"bid2_price":31000,"bid2_vol":5300,"bid3_price":30900,"bid3_vol":2400,"ask1_price":31200,"ask1_vol":200,"ask2_price":31300,"ask2_vol":1500,"ask3_price":31400,"ask3_vol":1900,"updated_at":"2026-10-23T07:59:33.690631+00:00"},{"ticker":"CVNM2613","ref_price":1430,"ceiling":2800,"floor":60,"high_price":1380,"low_price":1310,"match_price":1330,"match_vol":400,"avg_price":1340.245,"total_volume":32600,"total_value":43692000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1330,"bid1_vol":1800,"bid2_price":1310,"bid2_vol":1800,"bid3_price":1300,"bid3_vol":8600,"ask1_price":1420,"ask1_vol":700,"ask2_price":1470,"ask2_vol":70000,"ask3_price":1480,"ask3_vol":10000,"updated_at":"2026-10-23T07:45:26.882239+00:00"},{"ticker":"FHS","ref_price":25200,"ceiling":28900,"floor":21500,"high_price":28000,"low_price":27000,"match_price":28000,"match_vol":100,"avg_price":27428.571428571428,"total_volume":700,"total_value":19200000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":25200,"bid1_vol":200,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":28500,"ask1_vol":200,"ask2_price":28900,"ask2_vol":1600,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.486442+00:00"},{"ticker":"VMG","ref_price":1900,"ceiling":2100,"floor":1700,"high_price":2100,"low_price":2100,"match_price":2100,"match_vol":1300,"avg_price":2100,"total_volume":2500,"total_value":5250000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":1900,"bid1_vol":400,"bid2_price":1800,"bid2_vol":5000,"bid3_price":1700,"bid3_vol":200,"ask1_price":2100,"ask1_vol":9100,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.482943+00:00"},{"ticker":"HTT","ref_price":1600,"ceiling":1800,"floor":1400,"high_price":1400,"low_price":1400,"match_price":1400,"match_vol":700,"avg_price":1400,"total_volume":36400,"total_value":50960000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":1600,"ask1_vol":100,"ask2_price":1700,"ask2_vol":10000,"ask3_price":1800,"ask3_vol":218100,"updated_at":"2026-10-23T08:00:05.488623+00:00"},{"ticker":"VTA","ref_price":1800,"ceiling":2000,"floor":1600,"high_price":2000,"low_price":1800,"match_price":2000,"match_vol":100,"avg_price":1900,"total_volume":400,"total_value":760000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":2000,"ask1_vol":2900,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:59:51.392651+00:00"},{"ticker":"LM3","ref_price":1000,"ceiling":1100,"floor":900,"high_price":1100,"low_price":1100,"match_price":1100,"match_vol":100,"avg_price":1100,"total_volume":800,"total_value":880000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1100,"bid1_vol":200,"bid2_price":900,"bid2_vol":100,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.482187+00:00"},{"ticker":"TL4","ref_price":9100,"ceiling":10400,"floor":7800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.335631+00:00"},{"ticker":"SCD","ref_price":15500,"ceiling":17800,"floor":13200,"high_price":17800,"low_price":13200,"match_price":13200,"match_vol":100,"avg_price":13857.142857142857,"total_volume":700,"total_value":9700000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":13200,"ask1_vol":1200,"ask2_price":17400,"ask2_vol":600,"ask3_price":17500,"ask3_vol":100,"updated_at":"2026-10-23T08:00:05.482441+00:00"},{"ticker":"SDC","ref_price":5800,"ceiling":6300,"floor":5300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.316167+00:00"},{"ticker":"ARM","ref_price":45800,"ceiling":50300,"floor":41300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:06.927854+00:00"},{"ticker":"DAE","ref_price":13000,"ceiling":14300,"floor":11700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":600,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:30:09.889115+00:00"},{"ticker":"CET","ref_price":4200,"ceiling":4600,"floor":3800,"high_price":4200,"low_price":3800,"match_price":4200,"match_vol":300,"avg_price":3957.5,"total_volume":4000,"total_value":15830000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":4200,"bid1_vol":200,"bid2_price":3900,"bid2_vol":17100,"bid3_price":3800,"bid3_vol":10600,"ask1_price":4300,"ask1_vol":700,"ask2_price":4400,"ask2_vol":2500,"ask3_price":4500,"ask3_vol":100,"updated_at":"2026-10-23T07:45:05.194456+00:00"},{"ticker":"TTE","ref_price":33950,"ceiling":36300,"floor":31600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":33350,"ask1_vol":100,"ask2_price":33950,"ask2_vol":100,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:23.237784+00:00"},{"ticker":"CDO","ref_price":1500,"ceiling":1700,"floor":1300,"high_price":1700,"low_price":1600,"match_price":1700,"match_vol":400,"avg_price":1639.93993993994,"total_volume":66600,"total_value":109220000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":1600,"bid1_vol":14000,"bid2_price":1500,"bid2_vol":10000,"bid3_price":1300,"bid3_vol":15000,"ask1_price":1700,"ask1_vol":69400,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:59:26.707434+00:00"},{"ticker":"AGM","ref_price":2100,"ceiling":2400,"floor":1800,"high_price":2200,"low_price":1900,"match_price":1900,"match_vol":14500,"avg_price":1975.3371868978804,"total_volume":51900,"total_value":102520000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1900,"bid1_vol":3600,"bid2_price":1800,"bid2_vol":20700,"bid3_price":null,"bid3_vol":0,"ask1_price":2200,"ask1_vol":17400,"ask2_price":2300,"ask2_vol":9200,"ask3_price":2400,"ask3_vol":26100,"updated_at":"2026-10-23T07:53:26.650783+00:00"},{"ticker":"LPB125007","ref_price":102800,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.045567+00:00"},{"ticker":"LO5","ref_price":300,"ceiling":400,"floor":200,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.326094+00:00"},{"ticker":"SNC","ref_price":21800,"ceiling":30500,"floor":13100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.32861+00:00"},{"ticker":"DFF","ref_price":400,"ceiling":500,"floor":300,"high_price":400,"low_price":300,"match_price":400,"match_vol":200,"avg_price":387.4964798648268,"total_volume":355100,"total_value":137600000,"foreign_buy_vol":20000,"foreign_sell_vol":0,"bid1_price":300,"bid1_vol":1963900,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":400,"ask1_vol":407700,"ask2_price":500,"ask2_vol":1317500,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:58:11.419178+00:00"},{"ticker":"TV6","ref_price":5900,"ceiling":6700,"floor":5100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.338995+00:00"},{"ticker":"MIE","ref_price":5500,"ceiling":6300,"floor":4700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T02:00:29.491172+00:00"},{"ticker":"DVG","ref_price":800,"ceiling":900,"floor":700,"high_price":800,"low_price":700,"match_price":800,"match_vol":200,"avg_price":768.0424528301887,"total_volume":84800,"total_value":65130000,"foreign_buy_vol":0,"foreign_sell_vol":2000,"bid1_price":700,"bid1_vol":220200,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":800,"ask1_vol":92700,"ask2_price":900,"ask2_vol":288100,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:47:47.789996+00:00"},{"ticker":"HKB","ref_price":400,"ceiling":500,"floor":300,"high_price":400,"low_price":300,"match_price":400,"match_vol":400,"avg_price":309.9099099099099,"total_volume":22200,"total_value":6880000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":300,"bid1_vol":298500,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":400,"ask1_vol":739800,"ask2_price":500,"ask2_vol":193800,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.486571+00:00"},{"ticker":"GTS","ref_price":10900,"ceiling":12500,"floor":9300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.330561+00:00"},{"ticker":"VNH","ref_price":500,"ceiling":600,"floor":400,"high_price":500,"low_price":500,"match_price":500,"match_vol":500,"avg_price":500,"total_volume":77400,"total_value":38700000,"foreign_buy_vol":0,"foreign_sell_vol":1000,"bid1_price":400,"bid1_vol":91500,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":500,"ask1_vol":1000,"ask2_price":600,"ask2_vol":98900,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:59:58.263963+00:00"},{"ticker":"PVL","ref_price":2300,"ceiling":2600,"floor":2000,"high_price":2600,"low_price":2200,"match_price":2400,"match_vol":1000,"avg_price":2305.8064516129034,"total_volume":139500,"total_value":321660000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":2200,"bid1_vol":8600,"bid2_price":2100,"bid2_vol":26200,"bid3_price":2000,"bid3_vol":91700,"ask1_price":2400,"ask1_vol":2000,"ask2_price":2500,"ask2_vol":38600,"ask3_price":2600,"ask3_vol":160900,"updated_at":"2026-10-23T07:59:54.781266+00:00"},{"ticker":"QNT","ref_price":8500,"ceiling":9700,"floor":7300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.33546+00:00"},{"ticker":"TNP","ref_price":19600,"ceiling":22500,"floor":16700,"high_price":22500,"low_price":22500,"match_price":22500,"match_vol":100,"avg_price":22500,"total_volume":200,"total_value":4500000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":16700,"bid1_vol":100,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.483786+00:00"},{"ticker":"PXT","ref_price":1300,"ceiling":1400,"floor":1200,"high_price":1400,"low_price":1200,"match_price":1300,"match_vol":100,"avg_price":1216.4556962025317,"total_volume":23700,"total_value":28830000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":1200,"bid1_vol":37900,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":1300,"ask1_vol":10000,"ask2_price":1400,"ask2_vol":44300,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.470487+00:00"},{"ticker":"CDN","ref_price":26000,"ceiling":28600,"floor":23400,"high_price":26900,"low_price":26400,"match_price":26800,"match_vol":200,"avg_price":26659.090909090908,"total_volume":11000,"total_value":293250000,"foreign_buy_vol":200,"foreign_sell_vol":1000,"bid1_price":26600,"bid1_vol":200,"bid2_price":26500,"bid2_vol":1100,"bid3_price":26400,"bid3_vol":1000,"ask1_price":26900,"ask1_vol":300,"ask2_price":27100,"ask2_vol":500,"ask3_price":27200,"ask3_vol":1000,"updated_at":"2026-10-23T07:45:05.178234+00:00"},{"ticker":"DIC","ref_price":700,"ceiling":800,"floor":600,"high_price":700,"low_price":700,"match_price":700,"match_vol":2600,"avg_price":700,"total_volume":18900,"total_value":13230000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":600,"bid1_vol":28800,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":700,"ask1_vol":9300,"ask2_price":800,"ask2_vol":308500,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.466311+00:00"},{"ticker":"SD6","ref_price":1700,"ceiling":1900,"floor":1500,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.338302+00:00"},{"ticker":"DNM","ref_price":5400,"ceiling":6200,"floor":4600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.32485+00:00"},{"ticker":"BOT","ref_price":1100,"ceiling":1200,"floor":1000,"high_price":1100,"low_price":1000,"match_price":1100,"match_vol":100,"avg_price":1025.2808988764045,"total_volume":106800,"total_value":109500000,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":1000,"bid1_vol":174900,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":1100,"ask1_vol":183100,"ask2_price":1200,"ask2_vol":417500,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:57:02.510451+00:00"},{"ticker":"LMH","ref_price":800,"ceiling":900,"floor":700,"high_price":900,"low_price":900,"match_price":900,"match_vol":200,"avg_price":900,"total_volume":67700,"total_value":60930000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":900,"bid1_vol":1000,"bid2_price":800,"bid2_vol":58100,"bid3_price":700,"bid3_vol":35300,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:50:38.000466+00:00"},{"ticker":"NSS","ref_price":3700,"ceiling":5100,"floor":2300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.3251+00:00"},{"ticker":"TAR","ref_price":2200,"ceiling":2500,"floor":1900,"high_price":2300,"low_price":2200,"match_price":2200,"match_vol":100,"avg_price":2250.2419354838707,"total_volume":124000,"total_value":279030000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2100,"bid1_vol":15800,"bid2_price":2000,"bid2_vol":8300,"bid3_price":1900,"bid3_vol":6800,"ask1_price":2200,"ask1_vol":9900,"ask2_price":2300,"ask2_vol":39900,"ask3_price":2400,"ask3_vol":59300,"updated_at":"2026-10-23T07:55:58.576072+00:00"},{"ticker":"CJC","ref_price":19800,"ceiling":21700,"floor":17900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-22T08:00:05.844366+00:00"},{"ticker":"MAS","ref_price":38900,"ceiling":42700,"floor":35100,"high_price":35100,"low_price":35100,"match_price":35100,"match_vol":1400,"avg_price":35100,"total_volume":1600,"total_value":56160000,"foreign_buy_vol":1600,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":36000,"ask1_vol":800,"ask2_price":38800,"ask2_vol":200,"ask3_price":38900,"ask3_vol":400,"updated_at":"2026-10-23T07:45:05.190639+00:00"},{"ticker":"DHD","ref_price":26700,"ceiling":30700,"floor":22700,"high_price":26800,"low_price":26700,"match_price":26800,"match_vol":500,"avg_price":26715.49295774648,"total_volume":7100,"total_value":189680000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":26700,"bid1_vol":1000,"bid2_price":26000,"bid2_vol":100,"bid3_price":null,"bid3_vol":0,"ask1_price":27000,"ask1_vol":500,"ask2_price":28500,"ask2_vol":5000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:49:06.970171+00:00"},{"ticker":"CMI","ref_price":1200,"ceiling":1300,"floor":1100,"high_price":1200,"low_price":1200,"match_price":1200,"match_vol":100,"avg_price":1200,"total_volume":100,"total_value":120000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":1100,"bid1_vol":100,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":1200,"ask1_vol":39500,"ask2_price":1300,"ask2_vol":1200,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.489402+00:00"},{"ticker":"ND2","ref_price":30700,"ceiling":35300,"floor":26100,"high_price":33300,"low_price":31000,"match_price":31000,"match_vol":100,"avg_price":31086.79245283019,"total_volume":5300,"total_value":164760000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":30500,"bid1_vol":1000,"bid2_price":30300,"bid2_vol":1000,"bid3_price":30000,"bid3_vol":3100,"ask1_price":31000,"ask1_vol":5000,"ask2_price":31400,"ask2_vol":1100,"ask3_price":32000,"ask3_vol":1000,"updated_at":"2026-10-23T07:54:43.92936+00:00"},{"ticker":"VES","ref_price":20800,"ceiling":23900,"floor":17700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.328539+00:00"},{"ticker":"VAV","ref_price":30700,"ceiling":35300,"floor":26100,"high_price":30800,"low_price":30800,"match_price":30800,"match_vol":100,"avg_price":30800,"total_volume":100,"total_value":3080000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":30500,"bid1_vol":500,"bid2_price":30100,"bid2_vol":100,"bid3_price":30000,"bid3_vol":200,"ask1_price":30800,"ask1_vol":1200,"ask2_price":34500,"ask2_vol":200,"ask3_price":34700,"ask3_vol":1000,"updated_at":"2026-10-23T07:49:13.801792+00:00"},{"ticker":"QNC","ref_price":4800,"ceiling":5500,"floor":4100,"high_price":4800,"low_price":4800,"match_price":4800,"match_vol":2000,"avg_price":4800,"total_volume":2500,"total_value":12000000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":4500,"bid1_vol":100,"bid2_price":4400,"bid2_vol":5500,"bid3_price":4300,"bid3_vol":200,"ask1_price":5100,"ask1_vol":200,"ask2_price":5200,"ask2_vol":1000,"ask3_price":5300,"ask3_vol":300,"updated_at":"2026-10-23T08:00:05.487569+00:00"},{"ticker":"VKC","ref_price":1200,"ceiling":1300,"floor":1100,"high_price":1300,"low_price":1100,"match_price":1200,"match_vol":100,"avg_price":1163.2175761871013,"total_volume":141100,"total_value":164130000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":1100,"bid1_vol":5400,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":1200,"ask1_vol":4100,"ask2_price":1300,"ask2_vol":101200,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:59:58.255944+00:00"},{"ticker":"CEN","ref_price":1300,"ceiling":1400,"floor":1200,"high_price":1400,"low_price":1300,"match_price":1300,"match_vol":100,"avg_price":1344.8979591836735,"total_volume":4900,"total_value":6590000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1300,"bid1_vol":5500,"bid2_price":1200,"bid2_vol":13400,"bid3_price":null,"bid3_vol":0,"ask1_price":1400,"ask1_vol":17600,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.476822+00:00"},{"ticker":"HVA","ref_price":3700,"ceiling":4200,"floor":3200,"high_price":3500,"low_price":3200,"match_price":3400,"match_vol":100,"avg_price":3216.955017301038,"total_volume":28900,"total_value":92970000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":3400,"ask1_vol":700,"ask2_price":3500,"ask2_vol":1000,"ask3_price":3600,"ask3_vol":1500,"updated_at":"2026-10-23T07:51:59.562325+00:00"},{"ticker":"PEG","ref_price":3200,"ceiling":3600,"floor":2800,"high_price":3600,"low_price":3600,"match_price":3600,"match_vol":200,"avg_price":3600,"total_volume":200,"total_value":720000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":3000,"bid1_vol":100,"bid2_price":2800,"bid2_vol":7000,"bid3_price":null,"bid3_vol":0,"ask1_price":3600,"ask1_vol":1500,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:56:24.295759+00:00"},{"ticker":"FID","ref_price":1100,"ceiling":1200,"floor":1000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:06.907423+00:00"},{"ticker":"UXC","ref_price":1200,"ceiling":1300,"floor":1100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.339578+00:00"},{"ticker":"BNA","ref_price":1800,"ceiling":1900,"floor":1700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:06.907767+00:00"},{"ticker":"PVX","ref_price":1400,"ceiling":1600,"floor":1200,"high_price":1500,"low_price":1400,"match_price":1400,"match_vol":10000,"avg_price":1436.831812255541,"total_volume":306800,"total_value":440820000,"foreign_buy_vol":0,"foreign_sell_vol":1600,"bid1_price":1400,"bid1_vol":950900,"bid2_price":1300,"bid2_vol":452600,"bid3_price":1200,"bid3_vol":200700,"ask1_price":1500,"ask1_vol":351500,"ask2_price":1600,"ask2_vol":659200,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:57:06.02142+00:00"},{"ticker":"LTC","ref_price":1200,"ceiling":1300,"floor":1100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.331633+00:00"},{"ticker":"BGE","ref_price":2700,"ceiling":3100,"floor":2300,"high_price":3100,"low_price":2700,"match_price":2800,"match_vol":1000,"avg_price":2852.8376187167014,"total_volume":431700,"total_value":1231570000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":2800,"bid1_vol":25100,"bid2_price":2700,"bid2_vol":66300,"bid3_price":2600,"bid3_vol":111300,"ask1_price":2900,"ask1_vol":126800,"ask2_price":3000,"ask2_vol":101500,"ask3_price":3100,"ask3_vol":197700,"updated_at":"2026-10-23T07:52:28.905048+00:00"},{"ticker":"PVE","ref_price":1800,"ceiling":2000,"floor":1600,"high_price":1800,"low_price":1800,"match_price":1800,"match_vol":200,"avg_price":1800,"total_volume":3500,"total_value":6300000,"foreign_buy_vol":0,"foreign_sell_vol":2300,"bid1_price":1800,"bid1_vol":1200,"bid2_price":1700,"bid2_vol":2400,"bid3_price":1600,"bid3_vol":22600,"ask1_price":2000,"ask1_vol":20200,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.467214+00:00"},{"ticker":"SRA","ref_price":1700,"ceiling":1800,"floor":1600,"high_price":1800,"low_price":1700,"match_price":1700,"match_vol":43400,"avg_price":1700.7575757575758,"total_volume":79200,"total_value":134700000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1700,"bid1_vol":175600,"bid2_price":1600,"bid2_vol":118600,"bid3_price":null,"bid3_vol":0,"ask1_price":1800,"ask1_vol":483400,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.193392+00:00"},{"ticker":"FTM","ref_price":400,"ceiling":500,"floor":300,"high_price":500,"low_price":300,"match_price":500,"match_vol":900,"avg_price":394.36619718309856,"total_volume":35500,"total_value":14000000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":400,"bid1_vol":26300,"bid2_price":300,"bid2_vol":395600,"bid3_price":null,"bid3_vol":0,"ask1_price":500,"ask1_vol":501900,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:54:57.786017+00:00"},{"ticker":"ACM","ref_price":400,"ceiling":500,"floor":300,"high_price":500,"low_price":400,"match_price":500,"match_vol":100,"avg_price":401.96220930232556,"total_volume":137600,"total_value":55310000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":400,"bid1_vol":567800,"bid2_price":300,"bid2_vol":1665900,"bid3_price":null,"bid3_vol":0,"ask1_price":500,"ask1_vol":1367600,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.489319+00:00"},{"ticker":"L61","ref_price":1200,"ceiling":1300,"floor":1100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.327465+00:00"},{"ticker":"KSQ","ref_price":800,"ceiling":900,"floor":700,"high_price":800,"low_price":700,"match_price":800,"match_vol":100,"avg_price":700.7159904534607,"total_volume":83800,"total_value":58720000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":700,"bid1_vol":27200,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":800,"ask1_vol":34900,"ask2_price":900,"ask2_vol":63700,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:55:15.374182+00:00"},{"ticker":"NOS","ref_price":500,"ceiling":600,"floor":400,"high_price":600,"low_price":500,"match_price":600,"match_vol":500,"avg_price":563.2432432432432,"total_volume":18500,"total_value":10420000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":500,"bid1_vol":2700,"bid2_price":400,"bid2_vol":2300,"bid3_price":null,"bid3_vol":0,"ask1_price":600,"ask1_vol":300,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:58:41.922612+00:00"},{"ticker":"TNS","ref_price":3700,"ceiling":4200,"floor":3200,"high_price":3600,"low_price":3200,"match_price":3300,"match_vol":100,"avg_price":3219.4690265486724,"total_volume":22600,"total_value":72760000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":3200,"bid1_vol":1500,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":3600,"ask1_vol":100,"ask2_price":3700,"ask2_vol":200,"ask3_price":3800,"ask3_vol":1300,"updated_at":"2026-10-23T07:53:19.166936+00:00"},{"ticker":"PSN","ref_price":9400,"ceiling":10800,"floor":8000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.331894+00:00"},{"ticker":"BPC","ref_price":12000,"ceiling":13200,"floor":10800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:30:05.815531+00:00"},{"ticker":"GMA","ref_price":53600,"ceiling":58900,"floor":48300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.313418+00:00"},{"ticker":"BTT","ref_price":38050,"ceiling":40700,"floor":35400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":37600,"bid1_vol":200,"bid2_price":37500,"bid2_vol":300,"bid3_price":35450,"bid3_vol":600,"ask1_price":40000,"ask1_vol":100,"ask2_price":40700,"ask2_vol":100,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:08.88803+00:00"},{"ticker":"BBM","ref_price":7500,"ceiling":8600,"floor":6400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.323938+00:00"},{"ticker":"HEV","ref_price":4600,"ceiling":5000,"floor":4200,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":800,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.316642+00:00"},{"ticker":"DCG","ref_price":28100,"ceiling":32300,"floor":23900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.323652+00:00"},{"ticker":"CHPG2615","ref_price":130,"ceiling":530,"floor":10,"high_price":120,"low_price":110,"match_price":120,"match_vol":100,"avg_price":119.951,"total_volume":20500,"total_value":2459000,"foreign_buy_vol":100,"foreign_sell_vol":400,"bid1_price":100,"bid1_vol":38300,"bid2_price":80,"bid2_vol":5100,"bid3_price":70,"bid3_vol":500,"ask1_price":130,"ask1_vol":800,"ask2_price":140,"ask2_vol":35100,"ask3_price":200,"ask3_vol":6500,"updated_at":"2026-10-23T07:45:26.890138+00:00"},{"ticker":"BIO","ref_price":12400,"ceiling":14200,"floor":10600,"high_price":12400,"low_price":12400,"match_price":12400,"match_vol":100,"avg_price":12400,"total_volume":400,"total_value":4960000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":11200,"bid1_vol":500,"bid2_price":11000,"bid2_vol":100,"bid3_price":10600,"bid3_vol":500,"ask1_price":12400,"ask1_vol":800,"ask2_price":12700,"ask2_vol":700,"ask3_price":12800,"ask3_vol":3000,"updated_at":"2026-10-23T08:00:05.473975+00:00"},{"ticker":"TDF","ref_price":7300,"ceiling":8300,"floor":6300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.327316+00:00"},{"ticker":"CHPG2616","ref_price":180,"ceiling":540,"floor":10,"high_price":180,"low_price":150,"match_price":180,"match_vol":100,"avg_price":150.026,"total_volume":271500,"total_value":40732000,"foreign_buy_vol":270100,"foreign_sell_vol":1400,"bid1_price":150,"bid1_vol":3000,"bid2_price":140,"bid2_vol":12800,"bid3_price":40,"bid3_vol":10000,"ask1_price":180,"ask1_vol":4900,"ask2_price":190,"ask2_vol":10000,"ask3_price":270,"ask3_vol":700,"updated_at":"2026-10-23T07:45:26.926825+00:00"},{"ticker":"PTC","ref_price":5330,"ceiling":5700,"floor":4960,"high_price":5390,"low_price":5010,"match_price":5390,"match_vol":100,"avg_price":5027.297,"total_volume":7400,"total_value":37202000,"foreign_buy_vol":3700,"foreign_sell_vol":0,"bid1_price":5020,"bid1_vol":100,"bid2_price":5010,"bid2_vol":2800,"bid3_price":5000,"bid3_vol":100,"ask1_price":5390,"ask1_vol":800,"ask2_price":5400,"ask2_vol":500,"ask3_price":5600,"ask3_vol":500,"updated_at":"2026-10-23T07:45:19.465932+00:00"},{"ticker":"HTC","ref_price":32400,"ceiling":35600,"floor":29200,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:30:09.893254+00:00"},{"ticker":"PNT","ref_price":6500,"ceiling":7400,"floor":5600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.330963+00:00"},{"ticker":"CTCB2601","ref_price":10,"ceiling":620,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":2000,"avg_price":10,"total_volume":28400,"total_value":284000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":3829900,"ask2_price":20,"ask2_vol":207500,"ask3_price":30,"ask3_vol":60000,"updated_at":"2026-10-22T07:45:32.067395+00:00"},{"ticker":"VTQ","ref_price":6300,"ceiling":7200,"floor":5400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.325159+00:00"},{"ticker":"GIC","ref_price":10800,"ceiling":11800,"floor":9800,"high_price":10900,"low_price":10300,"match_price":10400,"match_vol":400,"avg_price":10433.333333333334,"total_volume":1200,"total_value":12520000,"foreign_buy_vol":0,"foreign_sell_vol":400,"bid1_price":10000,"bid1_vol":100,"bid2_price":9900,"bid2_vol":100,"bid3_price":9800,"bid3_vol":3200,"ask1_price":10400,"ask1_vol":100,"ask2_price":10800,"ask2_vol":2300,"ask3_price":10900,"ask3_vol":18400,"updated_at":"2026-10-23T07:45:33.827841+00:00"},{"ticker":"KHW","ref_price":25500,"ceiling":29300,"floor":21700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.338007+00:00"},{"ticker":"VNB","ref_price":14400,"ceiling":16500,"floor":12300,"high_price":14300,"low_price":13800,"match_price":14000,"match_vol":100,"avg_price":13990.995260663507,"total_volume":21100,"total_value":295210000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":13900,"bid1_vol":1600,"bid2_price":13800,"bid2_vol":8700,"bid3_price":13700,"bid3_vol":5700,"ask1_price":14000,"ask1_vol":1900,"ask2_price":14300,"ask2_vol":3100,"ask3_price":14400,"ask3_vol":2600,"updated_at":"2026-10-23T08:00:01.861615+00:00"},{"ticker":"GTA","ref_price":7320,"ceiling":7830,"floor":6810,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":7000,"bid1_vol":200,"bid2_price":6820,"bid2_vol":100,"bid3_price":null,"bid3_vol":0,"ask1_price":7750,"ask1_vol":1000,"ask2_price":7820,"ask2_vol":200,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:12.334809+00:00"},{"ticker":"EBS","ref_price":10000,"ceiling":11000,"floor":9000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.312744+00:00"},{"ticker":"VFC","ref_price":66500,"ceiling":76400,"floor":56600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.32783+00:00"},{"ticker":"PAI","ref_price":12100,"ceiling":13900,"floor":10300,"high_price":10300,"low_price":10300,"match_price":10300,"match_vol":400,"avg_price":10300,"total_volume":1300,"total_value":13390000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":13900,"ask1_vol":1000,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.489999+00:00"},{"ticker":"CSC","ref_price":9400,"ceiling":10300,"floor":8500,"high_price":9400,"low_price":8900,"match_price":9400,"match_vol":200,"avg_price":9082.222222222223,"total_volume":9000,"total_value":81740000,"foreign_buy_vol":0,"foreign_sell_vol":600,"bid1_price":9000,"bid1_vol":300,"bid2_price":8900,"bid2_vol":1800,"bid3_price":8800,"bid3_vol":1000,"ask1_price":9400,"ask1_vol":37700,"ask2_price":9500,"ask2_vol":2400,"ask3_price":9600,"ask3_vol":200,"updated_at":"2026-10-23T07:45:05.176184+00:00"},{"ticker":"FUCTVGF3","ref_price":14600,"ceiling":15600,"floor":13600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-08-12T02:00:18.826965+00:00"},{"ticker":"DTI","ref_price":1800,"ceiling":2000,"floor":1600,"high_price":1800,"low_price":1700,"match_price":1700,"match_vol":100,"avg_price":1700.4901960784314,"total_volume":20400,"total_value":34690000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":1700,"bid1_vol":7000,"bid2_price":1600,"bid2_vol":27200,"bid3_price":null,"bid3_vol":0,"ask1_price":1800,"ask1_vol":22100,"ask2_price":1900,"ask2_vol":5300,"ask3_price":2000,"ask3_vol":2500,"updated_at":"2026-10-23T07:59:23.30256+00:00"},{"ticker":"KKC","ref_price":5900,"ceiling":6400,"floor":5400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:30:09.890171+00:00"},{"ticker":"TRT","ref_price":9800,"ceiling":11200,"floor":8400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-15T02:00:28.85347+00:00"},{"ticker":"KLB124009","ref_price":97000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:01.698672+00:00"},{"ticker":"VBB124007","ref_price":10490000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.223699+00:00"},{"ticker":"MNB425035","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.225445+00:00"},{"ticker":"PJT","ref_price":9050,"ceiling":9680,"floor":8420,"high_price":9000,"low_price":9000,"match_price":9000,"match_vol":200,"avg_price":9000,"total_volume":800,"total_value":7200000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":9000,"bid1_vol":100,"bid2_price":8570,"bid2_vol":200,"bid3_price":8560,"bid3_vol":500,"ask1_price":9150,"ask1_vol":100,"ask2_price":9680,"ask2_vol":100,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:19.47894+00:00"},{"ticker":"PCC","ref_price":32000,"ceiling":36800,"floor":27200,"high_price":29000,"low_price":28200,"match_price":28200,"match_vol":100,"avg_price":28600,"total_volume":200,"total_value":5720000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":28200,"bid1_vol":1000,"bid2_price":28000,"bid2_vol":100,"bid3_price":null,"bid3_vol":0,"ask1_price":31000,"ask1_vol":500,"ask2_price":31300,"ask2_vol":100,"ask3_price":31900,"ask3_vol":100,"updated_at":"2026-10-23T08:00:05.445416+00:00"},{"ticker":"VNF","ref_price":12800,"ceiling":14000,"floor":11600,"high_price":12800,"low_price":12800,"match_price":12800,"match_vol":400,"avg_price":12800,"total_volume":1000,"total_value":12800000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":12700,"bid1_vol":600,"bid2_price":12600,"bid2_vol":2500,"bid3_price":12000,"bid3_vol":3500,"ask1_price":12900,"ask1_vol":1000,"ask2_price":13300,"ask2_vol":1000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.192432+00:00"},{"ticker":"KLB125031","ref_price":92500,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.225612+00:00"},{"ticker":"CVPB2607","ref_price":10,"ceiling":440,"floor":10,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":807100,"ask2_price":440,"ask2_vol":21100,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-08-18T07:46:10.072814+00:00"},{"ticker":"ALT","ref_price":13000,"ceiling":14300,"floor":11700,"high_price":13300,"low_price":13300,"match_price":13300,"match_vol":200,"avg_price":13300,"total_volume":200,"total_value":2660000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":13000,"bid1_vol":2000,"bid2_price":12700,"bid2_vol":1700,"bid3_price":11800,"bid3_vol":2000,"ask1_price":14000,"ask1_vol":2700,"ask2_price":14100,"ask2_vol":2000,"ask3_price":14300,"ask3_vol":1200,"updated_at":"2026-10-23T07:45:05.191465+00:00"},{"ticker":"SMA","ref_price":7350,"ceiling":7860,"floor":6840,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":7000,"bid1_vol":1000,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":7350,"ask1_vol":100,"ask2_price":7800,"ask2_vol":1000,"ask3_price":7860,"ask3_vol":500,"updated_at":"2026-10-23T07:45:23.239051+00:00"},{"ticker":"AME","ref_price":6400,"ceiling":7000,"floor":5800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:30:09.888933+00:00"},{"ticker":"PTX","ref_price":22000,"ceiling":24200,"floor":19800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.310626+00:00"},{"ticker":"MML121021","ref_price":104000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-08-11T07:45:07.180219+00:00"},{"ticker":"THS","ref_price":9200,"ceiling":10100,"floor":8300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.317362+00:00"},{"ticker":"COM","ref_price":30950,"ceiling":33100,"floor":28800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":1000,"bid1_price":29500,"bid1_vol":500,"bid2_price":29000,"bid2_vol":100,"bid3_price":28950,"bid3_vol":1100,"ask1_price":30950,"ask1_vol":100,"ask2_price":31000,"ask2_vol":200,"ask3_price":33100,"ask3_vol":300,"updated_at":"2026-10-23T07:45:08.888052+00:00"},{"ticker":"ACE","ref_price":30800,"ceiling":35400,"floor":26200,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.327296+00:00"},{"ticker":"RIC","ref_price":5000,"ceiling":5700,"floor":4300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.326328+00:00"},{"ticker":"HDB125024","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.033295+00:00"},{"ticker":"DNE","ref_price":9400,"ceiling":10800,"floor":8000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":1400,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.324611+00:00"},{"ticker":"PIS","ref_price":14700,"ceiling":16900,"floor":12500,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.331163+00:00"},{"ticker":"CFM","ref_price":10500,"ceiling":12000,"floor":9000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.331977+00:00"},{"ticker":"ILA","ref_price":5200,"ceiling":5900,"floor":4500,"high_price":5300,"low_price":4800,"match_price":5100,"match_vol":5000,"avg_price":4976.266666666666,"total_volume":37500,"total_value":186610000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":4800,"bid1_vol":2800,"bid2_price":4700,"bid2_vol":5200,"bid3_price":4600,"bid3_vol":200,"ask1_price":5200,"ask1_vol":4000,"ask2_price":5300,"ask2_vol":6000,"ask3_price":5400,"ask3_vol":5000,"updated_at":"2026-10-23T07:48:59.64858+00:00"},{"ticker":"PTT","ref_price":8500,"ceiling":9700,"floor":7300,"high_price":8500,"low_price":7300,"match_price":8500,"match_vol":200,"avg_price":7975,"total_volume":2000,"total_value":15950000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":7300,"bid1_vol":500,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":8800,"ask1_vol":100,"ask2_price":8900,"ask2_vol":200,"ask3_price":9000,"ask3_vol":100,"updated_at":"2026-10-23T08:00:05.483509+00:00"},{"ticker":"HDB125025","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:01.697278+00:00"},{"ticker":"SDG","ref_price":7200,"ceiling":7900,"floor":6500,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:30:09.892594+00:00"},{"ticker":"TPP","ref_price":10100,"ceiling":11100,"floor":9100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.314849+00:00"},{"ticker":"THB","ref_price":8600,"ceiling":9400,"floor":7800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.317154+00:00"},{"ticker":"DRG","ref_price":7800,"ceiling":8900,"floor":6700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":1000,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.324742+00:00"},{"ticker":"SKN","ref_price":7300,"ceiling":8300,"floor":6300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.325575+00:00"},{"ticker":"CI5","ref_price":3300,"ceiling":4600,"floor":2000,"high_price":3300,"low_price":3300,"match_price":3300,"match_vol":3900,"avg_price":3300,"total_volume":3900,"total_value":12870000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":3300,"bid1_vol":100,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":4500,"ask1_vol":200,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.429468+00:00"},{"ticker":"PTD","ref_price":9100,"ceiling":10000,"floor":8200,"high_price":10000,"low_price":9300,"match_price":10000,"match_vol":500,"avg_price":9770.186839967506,"total_volume":246200,"total_value":2405420000,"foreign_buy_vol":6000,"foreign_sell_vol":6000,"bid1_price":10000,"bid1_vol":16300,"bid2_price":9900,"bid2_vol":20200,"bid3_price":9800,"bid3_vol":23900,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.195232+00:00"},{"ticker":"S72","ref_price":5800,"ceiling":6600,"floor":5000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-21T02:00:25.09376+00:00"},{"ticker":"NDC","ref_price":172000,"ceiling":197800,"floor":146200,"high_price":146200,"low_price":146200,"match_price":146200,"match_vol":100,"avg_price":146200,"total_volume":100,"total_value":14620000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":146200,"ask1_vol":3900,"ask2_price":172000,"ask2_vol":1000,"ask3_price":180000,"ask3_vol":700,"updated_at":"2026-10-23T08:00:05.485645+00:00"},{"ticker":"PEN","ref_price":7800,"ceiling":8500,"floor":7100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:30:05.814211+00:00"},{"ticker":"SJ1","ref_price":18100,"ceiling":19900,"floor":16300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.311646+00:00"},{"ticker":"NBW","ref_price":33600,"ceiling":36900,"floor":30300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.315098+00:00"},{"ticker":"CMC","ref_price":8900,"ceiling":9700,"floor":8100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:30:09.891886+00:00"},{"ticker":"SGD","ref_price":14000,"ceiling":15400,"floor":12600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.315427+00:00"},{"ticker":"SDN","ref_price":16000,"ceiling":17600,"floor":14400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.316254+00:00"},{"ticker":"PWS","ref_price":12500,"ceiling":14300,"floor":10700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.323065+00:00"},{"ticker":"DNL","ref_price":34000,"ceiling":39100,"floor":28900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.324404+00:00"},{"ticker":"DNH","ref_price":51000,"ceiling":58600,"floor":43400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.324677+00:00"},{"ticker":"AGX","ref_price":143000,"ceiling":164400,"floor":121600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":300,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.330582+00:00"},{"ticker":"ILC","ref_price":5800,"ceiling":6600,"floor":5000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.331246+00:00"},{"ticker":"DSP","ref_price":14200,"ceiling":16300,"floor":12100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.331307+00:00"},{"ticker":"PLE","ref_price":40000,"ceiling":46000,"floor":34000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.333128+00:00"},{"ticker":"VDT","ref_price":8000,"ceiling":11200,"floor":4800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.328434+00:00"},{"ticker":"QNW","ref_price":19400,"ceiling":22300,"floor":16500,"high_price":19400,"low_price":19400,"match_price":19400,"match_vol":200,"avg_price":19400,"total_volume":200,"total_value":3880000,"foreign_buy_vol":200,"foreign_sell_vol":0,"bid1_price":17000,"bid1_vol":100,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":19400,"ask1_vol":100,"ask2_price":20000,"ask2_vol":1300,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.467508+00:00"},{"ticker":"LEC","ref_price":4500,"ceiling":5100,"floor":3900,"high_price":4500,"low_price":4500,"match_price":4500,"match_vol":300,"avg_price":4500,"total_volume":500,"total_value":2250000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":4000,"bid1_vol":200,"bid2_price":3900,"bid2_vol":100,"bid3_price":null,"bid3_vol":0,"ask1_price":4500,"ask1_vol":400,"ask2_price":5100,"ask2_vol":800,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.468727+00:00"},{"ticker":"RBC","ref_price":4600,"ceiling":5200,"floor":4000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T02:00:24.309693+00:00"},{"ticker":"X26","ref_price":12500,"ceiling":17500,"floor":7500,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.322282+00:00"},{"ticker":"CNN","ref_price":55000,"ceiling":63200,"floor":46800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.323087+00:00"},{"ticker":"MTH","ref_price":25000,"ceiling":35000,"floor":15000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.326762+00:00"},{"ticker":"BNW","ref_price":17600,"ceiling":20200,"floor":15000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.335782+00:00"},{"ticker":"GER","ref_price":8500,"ceiling":11900,"floor":5100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.338849+00:00"},{"ticker":"PWA","ref_price":5000,"ceiling":5700,"floor":4300,"high_price":5200,"low_price":4800,"match_price":5100,"match_vol":200,"avg_price":5077.777777777777,"total_volume":900,"total_value":4570000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":4500,"bid1_vol":1000,"bid2_price":4400,"bid2_vol":500,"bid3_price":4300,"bid3_vol":1500,"ask1_price":5100,"ask1_vol":200,"ask2_price":5200,"ask2_vol":1000,"ask3_price":5400,"ask3_vol":200,"updated_at":"2026-10-23T07:58:04.54287+00:00"},{"ticker":"UMC","ref_price":6700,"ceiling":9300,"floor":4100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-08T02:00:24.666172+00:00"},{"ticker":"L12","ref_price":4500,"ceiling":5100,"floor":3900,"high_price":4500,"low_price":4500,"match_price":4500,"match_vol":1000,"avg_price":4500,"total_volume":3300,"total_value":14850000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":4400,"bid1_vol":1000,"bid2_price":4100,"bid2_vol":500,"bid3_price":4000,"bid3_vol":500,"ask1_price":4500,"ask1_vol":200,"ask2_price":4600,"ask2_vol":6900,"ask3_price":4700,"ask3_vol":1200,"updated_at":"2026-10-23T08:00:05.47331+00:00"},{"ticker":"VCX","ref_price":12000,"ceiling":13800,"floor":10200,"high_price":13800,"low_price":12000,"match_price":13800,"match_vol":100,"avg_price":13788.54415274463,"total_volume":41900,"total_value":577740000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":13000,"ask1_vol":5000,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.484159+00:00"},{"ticker":"PRO","ref_price":6500,"ceiling":7400,"floor":5600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.325464+00:00"},{"ticker":"HCI","ref_price":5700,"ceiling":6500,"floor":4900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T02:00:24.311409+00:00"},{"ticker":"SAL","ref_price":5800,"ceiling":6600,"floor":5000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.326261+00:00"},{"ticker":"IN4","ref_price":39700,"ceiling":55500,"floor":23900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.329714+00:00"},{"ticker":"NLS","ref_price":5500,"ceiling":7700,"floor":3300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.332188+00:00"},{"ticker":"ACS","ref_price":4700,"ceiling":5400,"floor":4000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.337194+00:00"},{"ticker":"VDN","ref_price":34500,"ceiling":39600,"floor":29400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-22T02:00:24.957071+00:00"},{"ticker":"VGL","ref_price":20500,"ceiling":28700,"floor":12300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T02:00:24.305599+00:00"},{"ticker":"BTV","ref_price":20000,"ceiling":23000,"floor":17000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-22T04:30:04.54621+00:00"},{"ticker":"DDH","ref_price":2700,"ceiling":3700,"floor":1700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.323853+00:00"},{"ticker":"UDL","ref_price":28000,"ceiling":32200,"floor":23800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.324133+00:00"},{"ticker":"CHS","ref_price":10800,"ceiling":12400,"floor":9200,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.325957+00:00"},{"ticker":"NDP","ref_price":22000,"ceiling":25300,"floor":18700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.326784+00:00"},{"ticker":"CDG","ref_price":2400,"ceiling":3300,"floor":1500,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.327807+00:00"},{"ticker":"IBD","ref_price":4900,"ceiling":6800,"floor":3000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.330841+00:00"},{"ticker":"NQB","ref_price":6800,"ceiling":7800,"floor":5800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.33181+00:00"},{"ticker":"VQC","ref_price":12600,"ceiling":14400,"floor":10800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.33544+00:00"},{"ticker":"HSM","ref_price":5500,"ceiling":6300,"floor":4700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.335675+00:00"},{"ticker":"BMG","ref_price":11100,"ceiling":15500,"floor":6700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.336224+00:00"},{"ticker":"ONW","ref_price":6000,"ceiling":8400,"floor":3600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.336417+00:00"},{"ticker":"VIE","ref_price":5800,"ceiling":6600,"floor":5000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.337426+00:00"},{"ticker":"INC","ref_price":11400,"ceiling":12500,"floor":10300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:30:09.890316+00:00"},{"ticker":"VLA","ref_price":5600,"ceiling":6100,"floor":5100,"high_price":5600,"low_price":5600,"match_price":5600,"match_vol":2200,"avg_price":5600,"total_volume":2300,"total_value":12880000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":5600,"bid1_vol":800,"bid2_price":5100,"bid2_vol":100,"bid3_price":null,"bid3_vol":0,"ask1_price":6000,"ask1_vol":500,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.193511+00:00"},{"ticker":"SII","ref_price":12100,"ceiling":13900,"floor":10300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.336141+00:00"},{"ticker":"LMI","ref_price":7900,"ceiling":11000,"floor":4800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.326805+00:00"},{"ticker":"L10","ref_price":29200,"ceiling":31200,"floor":27200,"high_price":31200,"low_price":31200,"match_price":31200,"match_vol":800,"avg_price":31200,"total_volume":5900,"total_value":184080000,"foreign_buy_vol":0,"foreign_sell_vol":4000,"bid1_price":31200,"bid1_vol":34200,"bid2_price":29250,"bid2_vol":200,"bid3_price":29200,"bid3_vol":100,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:16.08236+00:00"},{"ticker":"NTF","ref_price":10800,"ceiling":12400,"floor":9200,"high_price":10800,"low_price":10800,"match_price":10800,"match_vol":100,"avg_price":10800,"total_volume":100,"total_value":1080000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":9200,"bid1_vol":200,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":11100,"ask1_vol":100,"ask2_price":12300,"ask2_vol":800,"ask3_price":12400,"ask3_vol":300,"updated_at":"2026-10-23T08:00:05.430832+00:00"},{"ticker":"HAD","ref_price":12700,"ceiling":13900,"floor":11500,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.315697+00:00"},{"ticker":"PSE","ref_price":9500,"ceiling":10400,"floor":8600,"high_price":9500,"low_price":9300,"match_price":9500,"match_vol":100,"avg_price":9322.222222222223,"total_volume":1800,"total_value":16780000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":9300,"bid1_vol":1300,"bid2_price":9200,"bid2_vol":100,"bid3_price":8600,"bid3_vol":400,"ask1_price":9500,"ask1_vol":300,"ask2_price":9600,"ask2_vol":900,"ask3_price":9700,"ask3_vol":900,"updated_at":"2026-10-23T07:45:05.195167+00:00"},{"ticker":"KHD","ref_price":12100,"ceiling":13900,"floor":10300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.325977+00:00"},{"ticker":"HEJ","ref_price":13900,"ceiling":15900,"floor":11900,"high_price":12000,"low_price":12000,"match_price":12000,"match_vol":100,"avg_price":12000,"total_volume":100,"total_value":1200000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":12200,"bid1_vol":200,"bid2_price":12000,"bid2_vol":600,"bid3_price":null,"bid3_vol":0,"ask1_price":13900,"ask1_vol":100,"ask2_price":15700,"ask2_vol":100,"ask3_price":15800,"ask3_vol":300,"updated_at":"2026-10-23T08:00:05.425567+00:00"},{"ticker":"TTL","ref_price":8300,"ceiling":9100,"floor":7500,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.316705+00:00"},{"ticker":"BT1","ref_price":11900,"ceiling":13600,"floor":10200,"high_price":11600,"low_price":11600,"match_price":11600,"match_vol":100,"avg_price":11600,"total_volume":100,"total_value":1160000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":11900,"bid1_vol":1000,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.488943+00:00"},{"ticker":"NQN","ref_price":9600,"ceiling":11000,"floor":8200,"high_price":10000,"low_price":9500,"match_price":9500,"match_vol":100,"avg_price":9582.758620689656,"total_volume":2900,"total_value":27790000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":9600,"bid1_vol":1100,"bid2_price":9500,"bid2_vol":1200,"bid3_price":9400,"bid3_vol":100,"ask1_price":10000,"ask1_vol":1000,"ask2_price":10300,"ask2_vol":500,"ask3_price":10500,"ask3_vol":100,"updated_at":"2026-10-23T07:53:15.125794+00:00"},{"ticker":"LGC","ref_price":64800,"ceiling":69300,"floor":60300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":63900,"ask1_vol":100,"ask2_price":64000,"ask2_vol":600,"ask3_price":66000,"ask3_vol":100,"updated_at":"2026-10-23T07:45:16.082092+00:00"},{"ticker":"HU1","ref_price":4950,"ceiling":5290,"floor":4610,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":4950,"ask1_vol":900,"ask2_price":5290,"ask2_vol":2900,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:16.083851+00:00"},{"ticker":"VIC124005","ref_price":103998,"ceiling":999999999,"floor":0,"high_price":100000,"low_price":100000,"match_price":100000,"match_vol":10,"avg_price":100000,"total_volume":11,"total_value":1100000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:01.695662+00:00"},{"ticker":"POT","ref_price":20000,"ceiling":22000,"floor":18000,"high_price":21700,"low_price":18000,"match_price":21700,"match_vol":100,"avg_price":18408.333333333332,"total_volume":1200,"total_value":22090000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":18200,"bid1_vol":2200,"bid2_price":18000,"bid2_vol":100,"bid3_price":null,"bid3_vol":0,"ask1_price":21700,"ask1_vol":3500,"ask2_price":21800,"ask2_vol":100,"ask3_price":21900,"ask3_vol":600,"updated_at":"2026-10-23T07:45:05.192701+00:00"},{"ticker":"XLV","ref_price":11700,"ceiling":13400,"floor":10000,"high_price":11700,"low_price":11700,"match_price":11700,"match_vol":200,"avg_price":11700,"total_volume":200,"total_value":2340000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":10000,"bid1_vol":100,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":13400,"ask1_vol":200,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.489566+00:00"},{"ticker":"BHP","ref_price":7700,"ceiling":8800,"floor":6600,"high_price":8300,"low_price":7700,"match_price":8300,"match_vol":900,"avg_price":8240,"total_volume":1000,"total_value":8240000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":6700,"bid1_vol":100,"bid2_price":6600,"bid2_vol":1200,"bid3_price":null,"bid3_vol":0,"ask1_price":8100,"ask1_vol":300,"ask2_price":8300,"ask2_vol":600,"ask3_price":8400,"ask3_vol":400,"updated_at":"2026-10-23T08:00:05.48448+00:00"},{"ticker":"KHX","ref_price":16100,"ceiling":18500,"floor":13700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.326659+00:00"},{"ticker":"VGV","ref_price":44700,"ceiling":51400,"floor":38000,"high_price":51400,"low_price":44700,"match_price":51400,"match_vol":600,"avg_price":49679.166666666664,"total_volume":2400,"total_value":119230000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":51400,"bid1_vol":400,"bid2_price":45000,"bid2_vol":1000,"bid3_price":44800,"bid3_vol":800,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:59:09.12847+00:00"},{"ticker":"C22","ref_price":15900,"ceiling":18200,"floor":13600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.322832+00:00"},{"ticker":"PLO","ref_price":4100,"ceiling":4700,"floor":3500,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.327781+00:00"},{"ticker":"SDU","ref_price":5300,"ceiling":5800,"floor":4800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.316503+00:00"},{"ticker":"ECO","ref_price":20200,"ceiling":21600,"floor":18800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":20200,"bid1_vol":100,"bid2_price":20150,"bid2_vol":700,"bid3_price":20100,"bid3_vol":500,"ask1_price":20500,"ask1_vol":1200,"ask2_price":20700,"ask2_vol":2000,"ask3_price":21100,"ask3_vol":2200,"updated_at":"2026-10-23T07:45:12.335279+00:00"},{"ticker":"THP","ref_price":9300,"ceiling":10600,"floor":8000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.323221+00:00"},{"ticker":"DTT","ref_price":18400,"ceiling":19650,"floor":17150,"high_price":18500,"low_price":18500,"match_price":18500,"match_vol":500,"avg_price":18500,"total_volume":500,"total_value":9250000,"foreign_buy_vol":200,"foreign_sell_vol":0,"bid1_price":17150,"bid1_vol":100,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":19650,"ask1_vol":900,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:12.335769+00:00"},{"ticker":"THU","ref_price":11000,"ceiling":12600,"floor":9400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-12T02:01:14.15252+00:00"},{"ticker":"VTH","ref_price":8500,"ceiling":9300,"floor":7700,"high_price":8500,"low_price":8500,"match_price":8500,"match_vol":100,"avg_price":8500,"total_volume":600,"total_value":5100000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":8500,"bid1_vol":1400,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.191251+00:00"},{"ticker":"NBE","ref_price":8000,"ceiling":9200,"floor":6800,"high_price":8500,"low_price":8100,"match_price":8300,"match_vol":100,"avg_price":8300,"total_volume":300,"total_value":2490000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":8100,"bid1_vol":500,"bid2_price":8000,"bid2_vol":2200,"bid3_price":7800,"bid3_vol":1000,"ask1_price":8400,"ask1_vol":1000,"ask2_price":8500,"ask2_vol":3400,"ask3_price":9200,"ask3_vol":300,"updated_at":"2026-10-23T08:00:05.486091+00:00"},{"ticker":"QCC","ref_price":10000,"ceiling":11500,"floor":8500,"high_price":9500,"low_price":9500,"match_price":9500,"match_vol":100,"avg_price":9500,"total_volume":300,"total_value":2850000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":8500,"bid1_vol":100,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10000,"ask1_vol":700,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.467478+00:00"},{"ticker":"M10","ref_price":18500,"ceiling":21200,"floor":15800,"high_price":20000,"low_price":18700,"match_price":18700,"match_vol":500,"avg_price":19460,"total_volume":13500,"total_value":262710000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":18600,"bid1_vol":1000,"bid2_price":18500,"bid2_vol":300,"bid3_price":18300,"bid3_vol":1000,"ask1_price":19000,"ask1_vol":1000,"ask2_price":19500,"ask2_vol":1100,"ask3_price":19600,"ask3_vol":1000,"updated_at":"2026-10-23T08:00:05.487045+00:00"},{"ticker":"HU6","ref_price":3900,"ceiling":4400,"floor":3400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.336363+00:00"},{"ticker":"POB","ref_price":50000,"ceiling":57500,"floor":42500,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.325734+00:00"},{"ticker":"NDX","ref_price":5300,"ceiling":5800,"floor":4800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.307637+00:00"},{"ticker":"MH3","ref_price":25000,"ceiling":28700,"floor":21300,"high_price":25100,"low_price":25000,"match_price":25100,"match_vol":1100,"avg_price":25077.777777777777,"total_volume":1800,"total_value":45140000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":25000,"bid1_vol":200,"bid2_price":22200,"bid2_vol":500,"bid3_price":22000,"bid3_vol":8000,"ask1_price":25300,"ask1_vol":500,"ask2_price":25500,"ask2_vol":600,"ask3_price":25900,"ask3_vol":100,"updated_at":"2026-10-23T08:00:05.486507+00:00"},{"ticker":"BHA","ref_price":20600,"ceiling":23600,"floor":17600,"high_price":20600,"low_price":20600,"match_price":20600,"match_vol":300,"avg_price":20600,"total_volume":300,"total_value":6180000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":18100,"bid1_vol":800,"bid2_price":18000,"bid2_vol":100,"bid3_price":null,"bid3_vol":0,"ask1_price":21500,"ask1_vol":2600,"ask2_price":22000,"ask2_vol":1000,"ask3_price":23000,"ask3_vol":100,"updated_at":"2026-10-23T08:00:05.487253+00:00"},{"ticker":"MDF","ref_price":6800,"ceiling":7800,"floor":5800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.326022+00:00"},{"ticker":"BAF126003","ref_price":103171918,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:01.694618+00:00"},{"ticker":"HPO","ref_price":15000,"ceiling":17200,"floor":12800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.328141+00:00"},{"ticker":"CTPB2602","ref_price":10,"ceiling":510,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":47000,"avg_price":10,"total_volume":51000,"total_value":510000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":100000,"ask2_price":20,"ask2_vol":100300,"ask3_price":30,"ask3_vol":300,"updated_at":"2026-08-27T07:45:34.532834+00:00"},{"ticker":"HWS","ref_price":14500,"ceiling":16600,"floor":12400,"high_price":14500,"low_price":14300,"match_price":14500,"match_vol":100,"avg_price":14305.714285714286,"total_volume":3500,"total_value":50070000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":14300,"bid1_vol":1000,"bid2_price":14200,"bid2_vol":1500,"bid3_price":14100,"bid3_vol":400,"ask1_price":14500,"ask1_vol":200,"ask2_price":14600,"ask2_vol":1500,"ask3_price":14700,"ask3_vol":1300,"updated_at":"2026-10-23T08:00:05.487818+00:00"},{"ticker":"FSO","ref_price":8200,"ceiling":9400,"floor":7000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.321976+00:00"},{"ticker":"HMD","ref_price":14000,"ceiling":19600,"floor":8400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.327693+00:00"},{"ticker":"CFPT2616","ref_price":110,"ceiling":380,"floor":10,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":110,"bid1_vol":1000,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":120,"ask1_vol":111100,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.925989+00:00"},{"ticker":"CLW","ref_price":48000,"ceiling":51300,"floor":44650,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":51000,"ask1_vol":6600,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:08.888903+00:00"},{"ticker":"CII124021","ref_price":100000000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-09-25T07:45:04.869917+00:00"},{"ticker":"NHC","ref_price":18600,"ceiling":20400,"floor":16800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.310596+00:00"},{"ticker":"DNT","ref_price":36600,"ceiling":51200,"floor":22000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.324652+00:00"},{"ticker":"VHL","ref_price":10500,"ceiling":11500,"floor":9500,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.310186+00:00"},{"ticker":"DTL","ref_price":11250,"ceiling":12000,"floor":10500,"high_price":11500,"low_price":11250,"match_price":11500,"match_vol":400,"avg_price":11357.692,"total_volume":1300,"total_value":14765000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":11250,"bid1_vol":700,"bid2_price":11200,"bid2_vol":600,"bid3_price":11150,"bid3_vol":1000,"ask1_price":11500,"ask1_vol":2500,"ask2_price":11700,"ask2_vol":2000,"ask3_price":11900,"ask3_vol":3000,"updated_at":"2026-10-23T07:45:12.33483+00:00"},{"ticker":"UDJ","ref_price":7300,"ceiling":8300,"floor":6300,"high_price":7400,"low_price":7000,"match_price":7100,"match_vol":800,"avg_price":7077.622377622378,"total_volume":14300,"total_value":101210000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":6900,"bid1_vol":700,"bid2_price":6800,"bid2_vol":1100,"bid3_price":6700,"bid3_vol":700,"ask1_price":7100,"ask1_vol":1500,"ask2_price":7200,"ask2_vol":5800,"ask3_price":7300,"ask3_vol":3100,"updated_at":"2026-10-23T07:55:33.331475+00:00"},{"ticker":"VSN","ref_price":15600,"ceiling":17900,"floor":13300,"high_price":16000,"low_price":15000,"match_price":16000,"match_vol":600,"avg_price":15909.09090909091,"total_volume":1100,"total_value":17500000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":15000,"bid1_vol":2500,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":16000,"ask1_vol":200,"ask2_price":16500,"ask2_vol":2900,"ask3_price":16900,"ask3_vol":600,"updated_at":"2026-10-23T08:00:05.484707+00:00"},{"ticker":"LAW","ref_price":19400,"ceiling":22300,"floor":16500,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.338631+00:00"},{"ticker":"CMBB2610","ref_price":620,"ceiling":1180,"floor":60,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":610,"bid1_vol":100,"bid2_price":590,"bid2_vol":100,"bid3_price":210,"bid3_vol":12000,"ask1_price":620,"ask1_vol":100,"ask2_price":640,"ask2_vol":100,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.926355+00:00"},{"ticker":"DS3","ref_price":4300,"ceiling":4700,"floor":3900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.313605+00:00"},{"ticker":"SSM","ref_price":4600,"ceiling":5000,"floor":4200,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.311875+00:00"},{"ticker":"TED","ref_price":75000,"ceiling":86200,"floor":63800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.321844+00:00"},{"ticker":"SIV","ref_price":39000,"ceiling":44800,"floor":33200,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.326043+00:00"},{"ticker":"BTB","ref_price":4500,"ceiling":5100,"floor":3900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.338709+00:00"},{"ticker":"CMWG2607","ref_price":10,"ceiling":670,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":100,"avg_price":10,"total_volume":700,"total_value":7000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":199900,"ask2_price":20,"ask2_vol":6900,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-08-27T07:45:30.917249+00:00"},{"ticker":"HNI","ref_price":29000,"ceiling":33300,"floor":24700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.336749+00:00"},{"ticker":"STH","ref_price":14200,"ceiling":16300,"floor":12100,"high_price":16300,"low_price":16300,"match_price":16300,"match_vol":100,"avg_price":16300,"total_volume":100,"total_value":1630000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":12200,"bid1_vol":100,"bid2_price":12100,"bid2_vol":100,"bid3_price":null,"bid3_vol":0,"ask1_price":16200,"ask1_vol":100,"ask2_price":16300,"ask2_vol":3000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.465536+00:00"},{"ticker":"DOC","ref_price":6800,"ceiling":9500,"floor":4100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.321735+00:00"},{"ticker":"VMT","ref_price":13000,"ceiling":14900,"floor":11100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.335567+00:00"},{"ticker":"PMS","ref_price":34500,"ceiling":37900,"floor":31100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":1000,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.313328+00:00"},{"ticker":"TET","ref_price":50000,"ceiling":55000,"floor":45000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.310541+00:00"},{"ticker":"CPC","ref_price":15800,"ceiling":17300,"floor":14300,"high_price":16700,"low_price":16700,"match_price":16700,"match_vol":100,"avg_price":16700,"total_volume":100,"total_value":1670000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":15100,"bid1_vol":200,"bid2_price":15000,"bid2_vol":500,"bid3_price":14300,"bid3_vol":300,"ask1_price":16300,"ask1_vol":400,"ask2_price":16500,"ask2_vol":4400,"ask3_price":16600,"ask3_vol":100,"updated_at":"2026-10-23T07:45:05.194726+00:00"},{"ticker":"TTD","ref_price":75400,"ceiling":86700,"floor":64100,"high_price":86700,"low_price":75100,"match_price":76900,"match_vol":100,"avg_price":85171.42857142857,"total_volume":1400,"total_value":119240000,"foreign_buy_vol":0,"foreign_sell_vol":1000,"bid1_price":75000,"bid1_vol":200,"bid2_price":72000,"bid2_vol":200,"bid3_price":68000,"bid3_vol":100,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.484287+00:00"},{"ticker":"PMP","ref_price":12000,"ceiling":13200,"floor":10800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.311845+00:00"},{"ticker":"CTW","ref_price":20000,"ceiling":23000,"floor":17000,"high_price":20000,"low_price":20000,"match_price":20000,"match_vol":200,"avg_price":20000,"total_volume":400,"total_value":8000000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":17000,"bid1_vol":100,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":22000,"ask1_vol":500,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.478536+00:00"},{"ticker":"CFPT2617","ref_price":160,"ceiling":430,"floor":10,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":150,"bid1_vol":1000,"bid2_price":40,"bid2_vol":2000,"bid3_price":null,"bid3_vol":0,"ask1_price":160,"ask1_vol":111100,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.926529+00:00"},{"ticker":"BDW","ref_price":24000,"ceiling":27600,"floor":20400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.33646+00:00"},{"ticker":"BHH","ref_price":21100,"ceiling":24200,"floor":18000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.327207+00:00"},{"ticker":"MQN","ref_price":18000,"ceiling":20700,"floor":15300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.336904+00:00"},{"ticker":"HES","ref_price":14500,"ceiling":20300,"floor":8700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.323297+00:00"},{"ticker":"IRC","ref_price":3900,"ceiling":5400,"floor":2400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.322585+00:00"},{"ticker":"MA1","ref_price":32800,"ceiling":37700,"floor":27900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.322254+00:00"},{"ticker":"PPS","ref_price":9600,"ceiling":10500,"floor":8700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.3129+00:00"},{"ticker":"SEP","ref_price":18000,"ceiling":20700,"floor":15300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.336537+00:00"},{"ticker":"NST","ref_price":11100,"ceiling":12200,"floor":10000,"high_price":11600,"low_price":11600,"match_price":11600,"match_vol":200,"avg_price":11600,"total_volume":300,"total_value":3480000,"foreign_buy_vol":0,"foreign_sell_vol":4500,"bid1_price":11200,"bid1_vol":1600,"bid2_price":11100,"bid2_vol":1100,"bid3_price":11000,"bid3_vol":2600,"ask1_price":11700,"ask1_vol":1000,"ask2_price":11900,"ask2_vol":1700,"ask3_price":12100,"ask3_vol":700,"updated_at":"2026-10-23T07:45:05.193595+00:00"},{"ticker":"TNC","ref_price":29300,"ceiling":31350,"floor":27250,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":400,"foreign_sell_vol":0,"bid1_price":27250,"bid1_vol":1000,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":31350,"ask1_vol":100,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:23.209468+00:00"},{"ticker":"TCT","ref_price":16600,"ceiling":17750,"floor":15450,"high_price":16600,"low_price":16450,"match_price":16500,"match_vol":100,"avg_price":16584.191,"total_volume":13600,"total_value":225545000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":16450,"bid1_vol":400,"bid2_price":16350,"bid2_vol":100,"bid3_price":16300,"bid3_vol":100,"ask1_price":16850,"ask1_vol":100,"ask2_price":17050,"ask2_vol":100,"ask3_price":17100,"ask3_vol":100,"updated_at":"2026-10-23T07:45:23.221244+00:00"},{"ticker":"PVO","ref_price":5600,"ceiling":6400,"floor":4800,"high_price":5900,"low_price":5600,"match_price":5600,"match_vol":200,"avg_price":5631.168831168831,"total_volume":7700,"total_value":43360000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":5600,"bid1_vol":12100,"bid2_price":5500,"bid2_vol":10700,"bid3_price":5400,"bid3_vol":1100,"ask1_price":5700,"ask1_vol":500,"ask2_price":5800,"ask2_vol":1500,"ask3_price":5900,"ask3_vol":1600,"updated_at":"2026-10-23T07:52:42.879962+00:00"},{"ticker":"KLB125016","ref_price":90600,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.221553+00:00"},{"ticker":"PTM","ref_price":12300,"ceiling":14100,"floor":10500,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.331764+00:00"},{"ticker":"TMW","ref_price":22000,"ceiling":30800,"floor":13200,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-13T04:30:32.543652+00:00"},{"ticker":"LMC","ref_price":5900,"ceiling":6700,"floor":5100,"high_price":6700,"low_price":6700,"match_price":6700,"match_vol":600,"avg_price":6700,"total_volume":700,"total_value":4690000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":6700,"bid1_vol":800,"bid2_price":5900,"bid2_vol":500,"bid3_price":5800,"bid3_vol":100,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:47:09.816798+00:00"},{"ticker":"SDK","ref_price":13800,"ceiling":15800,"floor":11800,"high_price":12000,"low_price":11900,"match_price":11900,"match_vol":200,"avg_price":11933.333333333334,"total_volume":600,"total_value":7160000,"foreign_buy_vol":0,"foreign_sell_vol":24600,"bid1_price":11800,"bid1_vol":200,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":11900,"ask1_vol":500,"ask2_price":12000,"ask2_vol":200,"ask3_price":12500,"ask3_vol":1000,"updated_at":"2026-10-23T08:00:05.488507+00:00"},{"ticker":"MKV","ref_price":13100,"ceiling":14400,"floor":11800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.313389+00:00"},{"ticker":"CVPB2612","ref_price":140,"ceiling":510,"floor":10,"high_price":260,"low_price":240,"match_price":240,"match_vol":300,"avg_price":245,"total_volume":400,"total_value":98000,"foreign_buy_vol":300,"foreign_sell_vol":100,"bid1_price":210,"bid1_vol":1000,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":220,"ask1_vol":188800,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-09-24T07:45:35.643853+00:00"},{"ticker":"STP","ref_price":7400,"ceiling":8100,"floor":6700,"high_price":7600,"low_price":7600,"match_price":7600,"match_vol":100,"avg_price":7600,"total_volume":100,"total_value":760000,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":7600,"bid1_vol":1900,"bid2_price":7400,"bid2_vol":2000,"bid3_price":7200,"bid3_vol":1000,"ask1_price":7900,"ask1_vol":100,"ask2_price":8000,"ask2_vol":100,"ask3_price":8100,"ask3_vol":2600,"updated_at":"2026-10-23T07:45:05.193619+00:00"},{"ticker":"BXH","ref_price":20000,"ceiling":22000,"floor":18000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-22T08:00:05.842428+00:00"},{"ticker":"SPB","ref_price":14500,"ceiling":20300,"floor":8700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.326136+00:00"},{"ticker":"TSD","ref_price":3000,"ceiling":3400,"floor":2600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.326693+00:00"},{"ticker":"UPS","ref_price":21600,"ceiling":24800,"floor":18400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.3232+00:00"},{"ticker":"HAV","ref_price":2300,"ceiling":2600,"floor":2000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.324235+00:00"},{"ticker":"CVHM2613","ref_price":190,"ceiling":640,"floor":10,"high_price":200,"low_price":190,"match_price":200,"match_vol":600,"avg_price":191.91,"total_volume":215700,"total_value":41395000,"foreign_buy_vol":174000,"foreign_sell_vol":29400,"bid1_price":190,"bid1_vol":1000,"bid2_price":150,"bid2_vol":100,"bid3_price":30,"bid3_vol":10000,"ask1_price":200,"ask1_vol":145500,"ask2_price":210,"ask2_vol":2000,"ask3_price":240,"ask3_vol":200,"updated_at":"2026-10-23T07:45:26.89261+00:00"},{"ticker":"HC3","ref_price":25000,"ceiling":28700,"floor":21300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.335653+00:00"},{"ticker":"VC1","ref_price":11700,"ceiling":12800,"floor":10600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.316343+00:00"},{"ticker":"GND","ref_price":24900,"ceiling":28600,"floor":21200,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.339226+00:00"},{"ticker":"SBR","ref_price":7400,"ceiling":8500,"floor":6300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.327105+00:00"},{"ticker":"CSHB2606","ref_price":130,"ceiling":500,"floor":10,"high_price":150,"low_price":150,"match_price":150,"match_vol":100,"avg_price":150,"total_volume":1100,"total_value":165000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":160,"bid1_vol":100,"bid2_price":140,"bid2_vol":100,"bid3_price":130,"bid3_vol":1000,"ask1_price":170,"ask1_vol":100,"ask2_price":190,"ask2_vol":100,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.924417+00:00"},{"ticker":"ULG","ref_price":11300,"ceiling":12900,"floor":9700,"high_price":11000,"low_price":11000,"match_price":11000,"match_vol":1000,"avg_price":11000,"total_volume":1900,"total_value":20900000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":11000,"bid1_vol":100,"bid2_price":10600,"bid2_vol":100,"bid3_price":9700,"bid3_vol":800,"ask1_price":11300,"ask1_vol":200,"ask2_price":11500,"ask2_vol":1100,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.469255+00:00"},{"ticker":"VIM","ref_price":10300,"ceiling":11800,"floor":8800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.335105+00:00"},{"ticker":"TVH","ref_price":130000,"ceiling":149500,"floor":110500,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.335308+00:00"},{"ticker":"CFPT2603","ref_price":30,"ceiling":470,"floor":10,"high_price":30,"low_price":20,"match_price":30,"match_vol":100,"avg_price":27.583,"total_volume":42200,"total_value":1164000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":20,"bid1_vol":75600,"bid2_price":10,"bid2_vol":648000,"bid3_price":null,"bid3_vol":0,"ask1_price":30,"ask1_vol":207100,"ask2_price":40,"ask2_vol":265100,"ask3_price":50,"ask3_vol":10000,"updated_at":"2026-10-23T07:45:26.88523+00:00"},{"ticker":"BCC","ref_price":5500,"ceiling":6000,"floor":5000,"high_price":5500,"low_price":5400,"match_price":5400,"match_vol":300,"avg_price":5439.69571230982,"total_volume":144600,"total_value":786580000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":5400,"bid1_vol":2700,"bid2_price":5300,"bid2_vol":42000,"bid3_price":5200,"bid3_vol":5400,"ask1_price":5500,"ask1_vol":16700,"ask2_price":5600,"ask2_vol":26500,"ask3_price":5700,"ask3_vol":35400,"updated_at":"2026-10-23T07:45:05.176106+00:00"},{"ticker":"BCB","ref_price":3000,"ceiling":3400,"floor":2600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.33082+00:00"},{"ticker":"CAN","ref_price":22600,"ceiling":24800,"floor":20400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:30:09.890908+00:00"},{"ticker":"HVX","ref_price":2100,"ceiling":2400,"floor":1800,"high_price":2300,"low_price":2100,"match_price":2100,"match_vol":900,"avg_price":2172.7272727272725,"total_volume":3300,"total_value":7170000,"foreign_buy_vol":0,"foreign_sell_vol":500,"bid1_price":2100,"bid1_vol":5700,"bid2_price":2000,"bid2_vol":9000,"bid3_price":1900,"bid3_vol":6100,"ask1_price":2200,"ask1_vol":900,"ask2_price":2300,"ask2_vol":8700,"ask3_price":2400,"ask3_vol":11400,"updated_at":"2026-10-23T07:58:58.910187+00:00"},{"ticker":"MEF","ref_price":2100,"ceiling":2900,"floor":1300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.326073+00:00"},{"ticker":"SED","ref_price":16000,"ceiling":17600,"floor":14400,"high_price":16500,"low_price":15800,"match_price":16000,"match_vol":1700,"avg_price":16176.470588235294,"total_volume":5100,"total_value":82500000,"foreign_buy_vol":0,"foreign_sell_vol":1500,"bid1_price":16100,"bid1_vol":200,"bid2_price":16000,"bid2_vol":2300,"bid3_price":15900,"bid3_vol":100,"ask1_price":16400,"ask1_vol":100,"ask2_price":16500,"ask2_vol":600,"ask3_price":16600,"ask3_vol":4000,"updated_at":"2026-10-23T07:45:05.195363+00:00"},{"ticker":"FT1","ref_price":39500,"ceiling":45400,"floor":33600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.33805+00:00"},{"ticker":"VIC124003","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:01.696606+00:00"},{"ticker":"SHC","ref_price":14400,"ceiling":16500,"floor":12300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.332857+00:00"},{"ticker":"USC","ref_price":8600,"ceiling":9800,"floor":7400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.338281+00:00"},{"ticker":"SBT425026","ref_price":103000,"ceiling":999999999,"floor":0,"high_price":108000,"low_price":103000,"match_price":103000,"match_vol":1200,"avg_price":104195.4191478291,"total_volume":34594,"total_value":3604536330,"foreign_buy_vol":21225,"foreign_sell_vol":0,"bid1_price":102501,"bid1_vol":1000,"bid2_price":102500,"bid2_vol":22,"bid3_price":100,"bid3_vol":10000,"ask1_price":103000,"ask1_vol":18964,"ask2_price":104000,"ask2_vol":21402,"ask3_price":104400,"ask3_vol":48,"updated_at":"2026-08-18T07:46:10.016529+00:00"},{"ticker":"SFI","ref_price":25100,"ceiling":26850,"floor":23350,"high_price":26800,"low_price":24500,"match_price":26800,"match_vol":100,"avg_price":24609.524,"total_volume":2100,"total_value":51680000,"foreign_buy_vol":0,"foreign_sell_vol":2000,"bid1_price":24700,"bid1_vol":200,"bid2_price":24600,"bid2_vol":200,"bid3_price":24550,"bid3_vol":100,"ask1_price":26000,"ask1_vol":100,"ask2_price":26300,"ask2_vol":500,"ask3_price":26400,"ask3_vol":300,"updated_at":"2026-10-23T07:45:19.471192+00:00"},{"ticker":"CHPG2613","ref_price":230,"ceiling":550,"floor":10,"high_price":220,"low_price":210,"match_price":210,"match_vol":2000,"avg_price":213.333,"total_volume":3000,"total_value":640000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":230,"bid1_vol":100,"bid2_price":210,"bid2_vol":100,"bid3_price":200,"bid3_vol":1000,"ask1_price":240,"ask1_vol":100,"ask2_price":250,"ask2_vol":60000,"ask3_price":260,"ask3_vol":100,"updated_at":"2026-10-23T07:45:26.925182+00:00"},{"ticker":"CMSN2612","ref_price":540,"ceiling":1170,"floor":10,"high_price":610,"low_price":560,"match_price":560,"match_vol":4000,"avg_price":562.718,"total_volume":177700,"total_value":99995000,"foreign_buy_vol":155300,"foreign_sell_vol":7400,"bid1_price":560,"bid1_vol":29900,"bid2_price":540,"bid2_vol":10000,"bid3_price":500,"bid3_vol":20000,"ask1_price":570,"ask1_vol":4000,"ask2_price":580,"ask2_vol":30000,"ask3_price":590,"ask3_vol":10000,"updated_at":"2026-10-23T07:45:26.882604+00:00"},{"ticker":"NBP","ref_price":6700,"ceiling":7300,"floor":6100,"high_price":7100,"low_price":6800,"match_price":6800,"match_vol":100,"avg_price":7000,"total_volume":700,"total_value":4900000,"foreign_buy_vol":0,"foreign_sell_vol":8000,"bid1_price":6800,"bid1_vol":4100,"bid2_price":6700,"bid2_vol":200,"bid3_price":6500,"bid3_vol":300,"ask1_price":7100,"ask1_vol":4100,"ask2_price":7300,"ask2_vol":2000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.193833+00:00"},{"ticker":"VC6","ref_price":17600,"ceiling":19300,"floor":15900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.315349+00:00"},{"ticker":"LKW","ref_price":29900,"ceiling":34300,"floor":25500,"high_price":29900,"low_price":29900,"match_price":29900,"match_vol":100,"avg_price":29900,"total_volume":100,"total_value":2990000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":29100,"bid1_vol":100,"bid2_price":29000,"bid2_vol":1000,"bid3_price":26100,"bid3_vol":1100,"ask1_price":30400,"ask1_vol":900,"ask2_price":30500,"ask2_vol":3000,"ask3_price":34300,"ask3_vol":700,"updated_at":"2026-10-23T08:00:05.475952+00:00"},{"ticker":"CTG125001","ref_price":98750,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.225294+00:00"},{"ticker":"TAB","ref_price":30500,"ceiling":35000,"floor":26000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.332363+00:00"},{"ticker":"PMW","ref_price":31500,"ceiling":36200,"floor":26800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.326845+00:00"},{"ticker":"TBR","ref_price":7300,"ceiling":8300,"floor":6300,"high_price":6400,"low_price":6300,"match_price":6400,"match_vol":300,"avg_price":6360,"total_volume":500,"total_value":3180000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":6600,"ask1_vol":100,"ask2_price":6700,"ask2_vol":200,"ask3_price":6800,"ask3_vol":1500,"updated_at":"2026-10-23T08:00:05.475703+00:00"},{"ticker":"FUCVREIT","ref_price":7110,"ceiling":7600,"floor":6620,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":600,"bid1_price":6650,"bid1_vol":300,"bid2_price":6630,"bid2_vol":1700,"bid3_price":null,"bid3_vol":0,"ask1_price":7080,"ask1_vol":100,"ask2_price":7090,"ask2_vol":700,"ask3_price":7110,"ask3_vol":3900,"updated_at":"2026-10-23T07:45:26.900499+00:00"},{"ticker":"GCB","ref_price":4900,"ceiling":5600,"floor":4200,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.337327+00:00"},{"ticker":"PIA","ref_price":25100,"ceiling":27600,"floor":22600,"high_price":24600,"low_price":24600,"match_price":24600,"match_vol":100,"avg_price":24600,"total_volume":100,"total_value":2460000,"foreign_buy_vol":0,"foreign_sell_vol":14900,"bid1_price":24600,"bid1_vol":1000,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.191089+00:00"},{"ticker":"CSHB2614","ref_price":230,"ceiling":410,"floor":50,"high_price":240,"low_price":210,"match_price":240,"match_vol":100,"avg_price":214.481,"total_volume":414200,"total_value":88838000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":230,"bid1_vol":2400,"bid2_price":220,"bid2_vol":4600,"bid3_price":210,"bid3_vol":8300,"ask1_price":240,"ask1_vol":13300,"ask2_price":250,"ask2_vol":14100,"ask3_price":260,"ask3_vol":3400,"updated_at":"2026-10-23T07:45:26.926868+00:00"},{"ticker":"CMBB2604","ref_price":10,"ceiling":590,"floor":10,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":3024400,"ask2_price":20,"ask2_vol":60000,"ask3_price":30,"ask3_vol":46000,"updated_at":"2026-10-22T07:45:32.025096+00:00"},{"ticker":"UNI","ref_price":7000,"ceiling":7700,"floor":6300,"high_price":6900,"low_price":6600,"match_price":6600,"match_vol":100,"avg_price":6750,"total_volume":200,"total_value":1350000,"foreign_buy_vol":0,"foreign_sell_vol":5900,"bid1_price":6500,"bid1_vol":200,"bid2_price":6400,"bid2_vol":100,"bid3_price":6300,"bid3_vol":2400,"ask1_price":6900,"ask1_vol":4900,"ask2_price":7000,"ask2_vol":700,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.194767+00:00"},{"ticker":"FUEBFVND","ref_price":12600,"ceiling":13480,"floor":11720,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-09T02:00:27.869924+00:00"},{"ticker":"SJM","ref_price":5600,"ceiling":6400,"floor":4800,"high_price":6400,"low_price":6400,"match_price":6400,"match_vol":100,"avg_price":6400,"total_volume":100,"total_value":640000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":6000,"bid1_vol":100,"bid2_price":4800,"bid2_vol":700,"bid3_price":null,"bid3_vol":0,"ask1_price":6400,"ask1_vol":1000,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.481169+00:00"},{"ticker":"CBS","ref_price":22200,"ceiling":25500,"floor":18900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.333039+00:00"},{"ticker":"HDW","ref_price":16900,"ceiling":19400,"floor":14400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.336438+00:00"},{"ticker":"GMC","ref_price":4300,"ceiling":4900,"floor":3700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.324042+00:00"},{"ticker":"OPC","ref_price":19400,"ceiling":20750,"floor":18050,"high_price":19800,"low_price":19600,"match_price":19800,"match_vol":100,"avg_price":19668.75,"total_volume":800,"total_value":15735000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":19700,"bid1_vol":200,"bid2_price":18950,"bid2_vol":100,"bid3_price":18900,"bid3_vol":100,"ask1_price":19800,"ask1_vol":100,"ask2_price":19900,"ask2_vol":100,"ask3_price":20000,"ask3_vol":5000,"updated_at":"2026-10-23T07:45:19.480942+00:00"},{"ticker":"LAI","ref_price":7500,"ceiling":8600,"floor":6400,"high_price":7500,"low_price":7200,"match_price":7200,"match_vol":200,"avg_price":7324.679487179487,"total_volume":31200,"total_value":228530000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":7200,"bid1_vol":500,"bid2_price":7100,"bid2_vol":2300,"bid3_price":7000,"bid3_vol":800,"ask1_price":7400,"ask1_vol":100,"ask2_price":7500,"ask2_vol":10000,"ask3_price":7600,"ask3_vol":1800,"updated_at":"2026-10-23T07:50:45.44102+00:00"},{"ticker":"DCR","ref_price":4400,"ceiling":5000,"floor":3800,"high_price":3900,"low_price":3900,"match_price":3900,"match_vol":100,"avg_price":3900,"total_volume":400,"total_value":1560000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":3900,"ask1_vol":1500,"ask2_price":4500,"ask2_vol":500,"ask3_price":4600,"ask3_vol":100,"updated_at":"2026-10-23T08:00:05.467876+00:00"},{"ticker":"CDR","ref_price":4300,"ceiling":4900,"floor":3700,"high_price":4300,"low_price":4300,"match_price":4300,"match_vol":100,"avg_price":4300,"total_volume":200,"total_value":860000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":4300,"bid1_vol":1000,"bid2_price":4000,"bid2_vol":100,"bid3_price":3900,"bid3_vol":200,"ask1_price":4400,"ask1_vol":3000,"ask2_price":4500,"ask2_vol":5000,"ask3_price":4600,"ask3_vol":6000,"updated_at":"2026-10-23T07:58:08.020931+00:00"},{"ticker":"F88126015","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":100000,"low_price":100000,"match_price":100000,"match_vol":16,"avg_price":100000,"total_volume":21,"total_value":2100000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.225667+00:00"},{"ticker":"SEB","ref_price":42900,"ceiling":47100,"floor":38700,"high_price":41000,"low_price":40000,"match_price":41000,"match_vol":100,"avg_price":40900,"total_volume":1000,"total_value":40900000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":39000,"bid1_vol":100,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":42900,"ask1_vol":100,"ask2_price":43000,"ask2_vol":200,"ask3_price":43100,"ask3_vol":100,"updated_at":"2026-10-23T07:45:05.195389+00:00"},{"ticker":"POV","ref_price":7300,"ceiling":8300,"floor":6300,"high_price":7100,"low_price":7000,"match_price":7100,"match_vol":100,"avg_price":7050,"total_volume":200,"total_value":1410000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":7100,"bid1_vol":600,"bid2_price":7000,"bid2_vol":5000,"bid3_price":6700,"bid3_vol":200,"ask1_price":7300,"ask1_vol":500,"ask2_price":7400,"ask2_vol":100,"ask3_price":7500,"ask3_vol":300,"updated_at":"2026-10-23T08:00:05.473075+00:00"},{"ticker":"SP2","ref_price":24000,"ceiling":27600,"floor":20400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":30000,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.330862+00:00"},{"ticker":"SZG","ref_price":33000,"ceiling":37900,"floor":28100,"high_price":28200,"low_price":28200,"match_price":28200,"match_vol":100,"avg_price":28200,"total_volume":100,"total_value":2820000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":30000,"bid1_vol":400,"bid2_price":29400,"bid2_vol":600,"bid3_price":28200,"bid3_vol":100,"ask1_price":34700,"ask1_vol":200,"ask2_price":37800,"ask2_vol":2300,"ask3_price":37900,"ask3_vol":5000,"updated_at":"2026-10-23T08:00:05.462885+00:00"},{"ticker":"MGR","ref_price":4700,"ceiling":5400,"floor":4000,"high_price":5200,"low_price":5200,"match_price":5200,"match_vol":100,"avg_price":5200,"total_volume":100,"total_value":520000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":5000,"ask1_vol":2200,"ask2_price":5100,"ask2_vol":4000,"ask3_price":5200,"ask3_vol":1700,"updated_at":"2026-10-23T08:00:05.468031+00:00"},{"ticker":"CCP","ref_price":23500,"ceiling":32900,"floor":14100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.335718+00:00"},{"ticker":"VDP","ref_price":29600,"ceiling":31650,"floor":27550,"high_price":30000,"low_price":30000,"match_price":30000,"match_vol":1000,"avg_price":30000,"total_volume":1000,"total_value":30000000,"foreign_buy_vol":0,"foreign_sell_vol":35,"bid1_price":29800,"bid1_vol":100,"bid2_price":29750,"bid2_vol":1100,"bid3_price":29700,"bid3_vol":300,"ask1_price":31600,"ask1_vol":100,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:23.24084+00:00"},{"ticker":"TSJ","ref_price":23100,"ceiling":26500,"floor":19700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.332813+00:00"},{"ticker":"BEL","ref_price":19600,"ceiling":22500,"floor":16700,"high_price":16700,"low_price":16700,"match_price":16700,"match_vol":100,"avg_price":16700,"total_volume":100,"total_value":1670000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":16700,"ask1_vol":9900,"ask2_price":19600,"ask2_vol":2000,"ask3_price":20400,"ask3_vol":2000,"updated_at":"2026-10-23T08:00:05.487337+00:00"},{"ticker":"SHB125010","ref_price":101450,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:30:31.156453+00:00"},{"ticker":"XPH","ref_price":13500,"ceiling":15500,"floor":11500,"high_price":13000,"low_price":12300,"match_price":13000,"match_vol":100,"avg_price":12309.756097560976,"total_volume":8200,"total_value":100940000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":12500,"bid1_vol":100,"bid2_price":12300,"bid2_vol":300,"bid3_price":12200,"bid3_vol":100,"ask1_price":13000,"ask1_vol":400,"ask2_price":13100,"ask2_vol":1100,"ask3_price":13300,"ask3_vol":400,"updated_at":"2026-10-23T08:00:05.48156+00:00"},{"ticker":"KHS","ref_price":12000,"ceiling":13200,"floor":10800,"high_price":11900,"low_price":11900,"match_price":11900,"match_vol":100,"avg_price":11900,"total_volume":1600,"total_value":19040000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":11800,"bid1_vol":2000,"bid2_price":11700,"bid2_vol":700,"bid3_price":11500,"bid3_vol":1400,"ask1_price":11900,"ask1_vol":400,"ask2_price":12000,"ask2_vol":1300,"ask3_price":12400,"ask3_vol":800,"updated_at":"2026-10-23T07:45:05.195026+00:00"},{"ticker":"ACG","ref_price":29600,"ceiling":31650,"floor":27550,"high_price":30500,"low_price":29300,"match_price":30000,"match_vol":1000,"avg_price":29588.125,"total_volume":8000,"total_value":236705000,"foreign_buy_vol":100,"foreign_sell_vol":100,"bid1_price":29300,"bid1_vol":100,"bid2_price":29250,"bid2_vol":200,"bid3_price":29200,"bid3_vol":600,"ask1_price":30000,"ask1_vol":900,"ask2_price":30200,"ask2_vol":100,"ask3_price":30300,"ask3_vol":2000,"updated_at":"2026-10-23T07:45:05.19615+00:00"},{"ticker":"CC1","ref_price":36900,"ceiling":42400,"floor":31400,"high_price":34200,"low_price":34100,"match_price":34100,"match_vol":100,"avg_price":34166.666666666664,"total_volume":300,"total_value":10250000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":34100,"bid1_vol":600,"bid2_price":32800,"bid2_vol":100,"bid3_price":32500,"bid3_vol":500,"ask1_price":35000,"ask1_vol":200,"ask2_price":36000,"ask2_vol":300,"ask3_price":36900,"ask3_vol":100,"updated_at":"2026-10-23T08:00:05.483934+00:00"},{"ticker":"HLC","ref_price":10000,"ceiling":11000,"floor":9000,"high_price":10000,"low_price":10000,"match_price":10000,"match_vol":200,"avg_price":10000,"total_volume":500,"total_value":5000000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":9900,"bid1_vol":1200,"bid2_price":9800,"bid2_vol":10100,"bid3_price":9300,"bid3_vol":100,"ask1_price":10200,"ask1_vol":1700,"ask2_price":10300,"ask2_vol":200,"ask3_price":10400,"ask3_vol":300,"updated_at":"2026-10-23T07:45:05.191504+00:00"},{"ticker":"MLC","ref_price":26600,"ceiling":30500,"floor":22700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.010307+00:00"},{"ticker":"NAU","ref_price":6000,"ceiling":6900,"floor":5100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.328317+00:00"},{"ticker":"MQB","ref_price":4700,"ceiling":6500,"floor":2900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.338133+00:00"},{"ticker":"TVA","ref_price":13000,"ceiling":14900,"floor":11100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T02:00:29.506621+00:00"},{"ticker":"CNT","ref_price":4800,"ceiling":5500,"floor":4100,"high_price":4800,"low_price":4800,"match_price":4800,"match_vol":1000,"avg_price":4800,"total_volume":1000,"total_value":4800000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":4700,"bid1_vol":1800,"bid2_price":4500,"bid2_vol":1100,"bid3_price":4400,"bid3_vol":100,"ask1_price":4800,"ask1_vol":3000,"ask2_price":4900,"ask2_vol":100,"ask3_price":5000,"ask3_vol":1000,"updated_at":"2026-10-23T08:00:05.483808+00:00"},{"ticker":"CMSN2613","ref_price":190,"ceiling":670,"floor":10,"high_price":210,"low_price":180,"match_price":210,"match_vol":900,"avg_price":202.143,"total_volume":1400,"total_value":283000,"foreign_buy_vol":1200,"foreign_sell_vol":200,"bid1_price":200,"bid1_vol":1000,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":210,"ask1_vol":111100,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-09-24T07:45:35.664924+00:00"},{"ticker":"DLT","ref_price":4700,"ceiling":5400,"floor":4000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.335034+00:00"},{"ticker":"CVIB2513","ref_price":50,"ceiling":590,"floor":10,"high_price":50,"low_price":50,"match_price":50,"match_vol":1400,"avg_price":50,"total_volume":15000,"total_value":750000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":20,"bid1_vol":166400,"bid2_price":10,"bid2_vol":563000,"bid3_price":null,"bid3_vol":0,"ask1_price":50,"ask1_vol":123900,"ask2_price":60,"ask2_vol":15600,"ask3_price":70,"ask3_vol":87100,"updated_at":"2026-10-23T07:45:26.925736+00:00"},{"ticker":"CTB","ref_price":16000,"ceiling":17600,"floor":14400,"high_price":14800,"low_price":14800,"match_price":14800,"match_vol":100,"avg_price":14800,"total_volume":100,"total_value":1480000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":15200,"bid1_vol":700,"bid2_price":15000,"bid2_vol":1500,"bid3_price":14800,"bid3_vol":2600,"ask1_price":17000,"ask1_vol":1000,"ask2_price":17500,"ask2_vol":500,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.192505+00:00"},{"ticker":"SMT","ref_price":9000,"ceiling":9900,"floor":8100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.314268+00:00"},{"ticker":"CQN","ref_price":31700,"ceiling":36400,"floor":27000,"high_price":31800,"low_price":31400,"match_price":31500,"match_vol":1700,"avg_price":31524.790619765496,"total_volume":59700,"total_value":1882030000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":31400,"bid1_vol":300,"bid2_price":31300,"bid2_vol":800,"bid3_price":31000,"bid3_vol":900,"ask1_price":31500,"ask1_vol":5100,"ask2_price":31600,"ask2_vol":1600,"ask3_price":31700,"ask3_vol":3900,"updated_at":"2026-10-23T08:00:05.488166+00:00"},{"ticker":"IST","ref_price":30000,"ceiling":34500,"floor":25500,"high_price":30100,"low_price":30000,"match_price":30100,"match_vol":500,"avg_price":30045.454545454544,"total_volume":3300,"total_value":99150000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":29700,"bid1_vol":500,"bid2_price":29600,"bid2_vol":200,"bid3_price":29300,"bid3_vol":900,"ask1_price":30200,"ask1_vol":1000,"ask2_price":30300,"ask2_vol":100,"ask3_price":30800,"ask3_vol":100,"updated_at":"2026-10-23T08:00:05.466699+00:00"},{"ticker":"LIX","ref_price":26200,"ceiling":28000,"floor":24400,"high_price":26400,"low_price":25500,"match_price":25500,"match_vol":1000,"avg_price":25716.423,"total_volume":54800,"total_value":1409260000,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":25500,"bid1_vol":5400,"bid2_price":25400,"bid2_vol":1100,"bid3_price":25200,"bid3_vol":500,"ask1_price":25900,"ask1_vol":1000,"ask2_price":26000,"ask2_vol":1000,"ask3_price":26100,"ask3_vol":100,"updated_at":"2026-10-23T07:45:16.058324+00:00"},{"ticker":"NJC","ref_price":11300,"ceiling":15800,"floor":6800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.331065+00:00"},{"ticker":"DAS","ref_price":9400,"ceiling":10800,"floor":8000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.324022+00:00"},{"ticker":"HHN","ref_price":200,"ceiling":300,"floor":100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.336033+00:00"},{"ticker":"ATS","ref_price":23400,"ceiling":25700,"floor":21100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:30:05.81596+00:00"},{"ticker":"PBT","ref_price":13200,"ceiling":15100,"floor":11300,"high_price":13000,"low_price":12900,"match_price":12900,"match_vol":100,"avg_price":12950,"total_volume":200,"total_value":2590000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":11300,"bid1_vol":100,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":12900,"ask1_vol":700,"ask2_price":13000,"ask2_vol":300,"ask3_price":13200,"ask3_vol":100,"updated_at":"2026-10-23T08:00:05.483151+00:00"},{"ticker":"CMM","ref_price":16000,"ceiling":18400,"floor":13600,"high_price":16300,"low_price":13600,"match_price":16300,"match_vol":100,"avg_price":15011.111111111111,"total_volume":900,"total_value":13510000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":16300,"ask1_vol":400,"ask2_price":16400,"ask2_vol":200,"ask3_price":16500,"ask3_vol":600,"updated_at":"2026-10-23T07:56:06.165847+00:00"},{"ticker":"PJS","ref_price":30300,"ceiling":34800,"floor":25800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.327875+00:00"},{"ticker":"CTG123019","ref_price":95000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.222276+00:00"},{"ticker":"VLW","ref_price":26600,"ceiling":30500,"floor":22700,"high_price":28500,"low_price":28500,"match_price":28500,"match_vol":1000,"avg_price":28500,"total_volume":1000,"total_value":28500000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":26200,"bid1_vol":200,"bid2_price":26100,"bid2_vol":200,"bid3_price":26000,"bid3_vol":200,"ask1_price":28500,"ask1_vol":1000,"ask2_price":28600,"ask2_vol":500,"ask3_price":30000,"ask3_vol":500,"updated_at":"2026-10-23T08:00:05.489863+00:00"},{"ticker":"VHM121025","ref_price":101646,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:01.697048+00:00"},{"ticker":"DAD","ref_price":13900,"ceiling":15200,"floor":12600,"high_price":13900,"low_price":13900,"match_price":13900,"match_vol":100,"avg_price":13900,"total_volume":600,"total_value":8340000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":13000,"bid1_vol":2000,"bid2_price":12800,"bid2_vol":5000,"bid3_price":12700,"bid3_vol":1100,"ask1_price":13900,"ask1_vol":100,"ask2_price":14000,"ask2_vol":1100,"ask3_price":14100,"ask3_vol":5000,"updated_at":"2026-10-23T07:45:05.191008+00:00"},{"ticker":"MNB","ref_price":28500,"ceiling":32700,"floor":24300,"high_price":28500,"low_price":28500,"match_price":28500,"match_vol":100,"avg_price":28500,"total_volume":100,"total_value":2850000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":24400,"bid1_vol":100,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.462682+00:00"},{"ticker":"HTL","ref_price":19800,"ceiling":21150,"floor":18450,"high_price":19800,"low_price":19300,"match_price":19550,"match_vol":400,"avg_price":19537.5,"total_volume":3200,"total_value":62520000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":19550,"bid1_vol":200,"bid2_price":19500,"bid2_vol":1500,"bid3_price":19300,"bid3_vol":1300,"ask1_price":19700,"ask1_vol":200,"ask2_price":19750,"ask2_vol":1000,"ask3_price":19800,"ask3_vol":200,"updated_at":"2026-10-23T07:45:16.084258+00:00"},{"ticker":"D11","ref_price":11700,"ceiling":12800,"floor":10600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.311322+00:00"},{"ticker":"CHPG2629","ref_price":400,"ceiling":880,"floor":10,"high_price":360,"low_price":360,"match_price":360,"match_vol":1700,"avg_price":360,"total_volume":1700,"total_value":612000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":370,"bid1_vol":280000,"bid2_price":350,"bid2_vol":350000,"bid3_price":220,"bid3_vol":20000,"ask1_price":380,"ask1_vol":195000,"ask2_price":400,"ask2_vol":230000,"ask3_price":480,"ask3_vol":491000,"updated_at":"2026-10-23T07:45:26.889824+00:00"},{"ticker":"CVT","ref_price":26800,"ceiling":28650,"floor":24950,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":26700,"ask1_vol":300,"ask2_price":26800,"ask2_vol":200,"ask3_price":26900,"ask3_vol":200,"updated_at":"2026-10-23T07:45:08.871211+00:00"},{"ticker":"EIC","ref_price":20300,"ceiling":23300,"floor":17300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.323918+00:00"},{"ticker":"AMP","ref_price":14300,"ceiling":16400,"floor":12200,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.324001+00:00"},{"ticker":"BBS","ref_price":10400,"ceiling":11400,"floor":9400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-20T08:00:07.449634+00:00"},{"ticker":"PGS","ref_price":78500,"ceiling":86300,"floor":70700,"high_price":85600,"low_price":81000,"match_price":81000,"match_vol":800,"avg_price":81418.18181818182,"total_volume":1100,"total_value":89560000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":71000,"bid1_vol":100,"bid2_price":70800,"bid2_vol":100,"bid3_price":null,"bid3_vol":0,"ask1_price":81000,"ask1_vol":200,"ask2_price":84200,"ask2_vol":100,"ask3_price":84300,"ask3_vol":100,"updated_at":"2026-10-23T07:45:05.194393+00:00"},{"ticker":"HAN","ref_price":7500,"ceiling":8600,"floor":6400,"high_price":7000,"low_price":7000,"match_price":7000,"match_vol":900,"avg_price":7000,"total_volume":900,"total_value":6300000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":7100,"bid1_vol":5000,"bid2_price":7000,"bid2_vol":1100,"bid3_price":6900,"bid3_vol":3200,"ask1_price":7600,"ask1_vol":200,"ask2_price":7700,"ask2_vol":1200,"ask3_price":8500,"ask3_vol":2600,"updated_at":"2026-10-23T07:59:51.392068+00:00"},{"ticker":"VTE","ref_price":6900,"ceiling":7900,"floor":5900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.3252+00:00"},{"ticker":"DKC","ref_price":100,"ceiling":200,"floor":100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.327065+00:00"},{"ticker":"BCA","ref_price":15600,"ceiling":17900,"floor":13300,"high_price":16000,"low_price":15600,"match_price":16000,"match_vol":300,"avg_price":15920,"total_volume":500,"total_value":7960000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":14700,"bid1_vol":300,"bid2_price":14600,"bid2_vol":200,"bid3_price":14500,"bid3_vol":300,"ask1_price":15700,"ask1_vol":2200,"ask2_price":15800,"ask2_vol":1000,"ask3_price":15900,"ask3_vol":1000,"updated_at":"2026-10-23T07:47:05.688777+00:00"},{"ticker":"STC","ref_price":12000,"ceiling":13200,"floor":10800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.311702+00:00"},{"ticker":"PNC","ref_price":21950,"ceiling":23450,"floor":20450,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":23,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":21950,"ask1_vol":100,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:19.479008+00:00"},{"ticker":"GVT","ref_price":76500,"ceiling":87900,"floor":65100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.302783+00:00"},{"ticker":"BMF","ref_price":7500,"ceiling":8600,"floor":6400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.333217+00:00"},{"ticker":"LPB122011","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-07T02:01:11.043105+00:00"},{"ticker":"RCC","ref_price":19800,"ceiling":22700,"floor":16900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.327634+00:00"},{"ticker":"CVRE2605","ref_price":150,"ceiling":510,"floor":10,"high_price":140,"low_price":130,"match_price":140,"match_vol":400,"avg_price":130.129,"total_volume":69500,"total_value":9044000,"foreign_buy_vol":68600,"foreign_sell_vol":900,"bid1_price":130,"bid1_vol":1000,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":140,"ask1_vol":111100,"ask2_price":160,"ask2_vol":16700,"ask3_price":270,"ask3_vol":100,"updated_at":"2026-10-23T07:25:34.700505+00:00"},{"ticker":"PHN","ref_price":52000,"ceiling":57200,"floor":46800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.310872+00:00"},{"ticker":"DNC","ref_price":39000,"ceiling":42900,"floor":35100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.311351+00:00"},{"ticker":"TD6","ref_price":6200,"ceiling":6800,"floor":5600,"high_price":6100,"low_price":6000,"match_price":6000,"match_vol":300,"avg_price":6043.450479233227,"total_volume":31300,"total_value":189160000,"foreign_buy_vol":0,"foreign_sell_vol":3500,"bid1_price":6000,"bid1_vol":6300,"bid2_price":5900,"bid2_vol":15000,"bid3_price":5800,"bid3_vol":4400,"ask1_price":6100,"ask1_vol":4700,"ask2_price":6200,"ask2_vol":11900,"ask3_price":6300,"ask3_vol":15600,"updated_at":"2026-10-23T07:45:05.181261+00:00"},{"ticker":"ADC","ref_price":16900,"ceiling":18500,"floor":15300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.311905+00:00"},{"ticker":"VDB","ref_price":900,"ceiling":1200,"floor":600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.339397+00:00"},{"ticker":"RTB","ref_price":25000,"ceiling":28700,"floor":21300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.293376+00:00"},{"ticker":"DPC","ref_price":10200,"ceiling":11700,"floor":8700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.330941+00:00"},{"ticker":"QNP","ref_price":29800,"ceiling":31850,"floor":27750,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":29100,"bid1_vol":2000,"bid2_price":29000,"bid2_vol":800,"bid3_price":null,"bid3_vol":0,"ask1_price":29800,"ask1_vol":300,"ask2_price":29900,"ask2_vol":300,"ask3_price":30000,"ask3_vol":700,"updated_at":"2026-10-23T07:45:19.480733+00:00"},{"ticker":"VLP","ref_price":900,"ceiling":1200,"floor":600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.337958+00:00"},{"ticker":"PPP","ref_price":19800,"ceiling":21700,"floor":17900,"high_price":19800,"low_price":19800,"match_price":19800,"match_vol":100,"avg_price":19800,"total_volume":200,"total_value":3960000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":18500,"bid1_vol":800,"bid2_price":18000,"bid2_vol":2800,"bid3_price":17900,"bid3_vol":100,"ask1_price":21700,"ask1_vol":500,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.180443+00:00"},{"ticker":"CX8","ref_price":9500,"ceiling":10400,"floor":8600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.310958+00:00"},{"ticker":"CH5","ref_price":9300,"ceiling":13000,"floor":5600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-13T02:00:42.188152+00:00"},{"ticker":"VNL","ref_price":18900,"ceiling":20200,"floor":17600,"high_price":18900,"low_price":18900,"match_price":18900,"match_vol":1000,"avg_price":18900,"total_volume":13300,"total_value":251370000,"foreign_buy_vol":9000,"foreign_sell_vol":0,"bid1_price":18750,"bid1_vol":100,"bid2_price":18700,"bid2_vol":200,"bid3_price":18650,"bid3_vol":400,"ask1_price":18900,"ask1_vol":16800,"ask2_price":19100,"ask2_vol":50400,"ask3_price":19200,"ask3_vol":100,"updated_at":"2026-10-23T07:45:26.900712+00:00"},{"ticker":"ADG","ref_price":7520,"ceiling":8040,"floor":7000,"high_price":7510,"low_price":7050,"match_price":7510,"match_vol":100,"avg_price":7056.619,"total_volume":13900,"total_value":98087000,"foreign_buy_vol":0,"foreign_sell_vol":1600,"bid1_price":7150,"bid1_vol":100,"bid2_price":7110,"bid2_vol":100,"bid3_price":7100,"bid3_vol":100,"ask1_price":7500,"ask1_vol":300,"ask2_price":7850,"ask2_vol":100,"ask3_price":7960,"ask3_vol":100,"updated_at":"2026-10-23T07:45:08.88888+00:00"},{"ticker":"TCR","ref_price":2140,"ceiling":2280,"floor":2000,"high_price":2150,"low_price":2010,"match_price":2150,"match_vol":100,"avg_price":2056.667,"total_volume":300,"total_value":617000,"foreign_buy_vol":0,"foreign_sell_vol":1,"bid1_price":2020,"bid1_vol":100,"bid2_price":2010,"bid2_vol":900,"bid3_price":2000,"bid3_vol":700,"ask1_price":2150,"ask1_vol":100,"ask2_price":2160,"ask2_vol":100,"ask3_price":2170,"ask3_vol":500,"updated_at":"2026-10-23T07:45:23.240773+00:00"},{"ticker":"KDM","ref_price":21000,"ceiling":23100,"floor":18900,"high_price":21500,"low_price":21300,"match_price":21300,"match_vol":1000,"avg_price":21309.52380952381,"total_volume":2100,"total_value":44750000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":21000,"bid1_vol":1000,"bid2_price":19800,"bid2_vol":100,"bid3_price":19600,"bid3_vol":100,"ask1_price":21300,"ask1_vol":500,"ask2_price":21500,"ask2_vol":3500,"ask3_price":21900,"ask3_vol":800,"updated_at":"2026-10-23T07:45:05.194621+00:00"},{"ticker":"NTH","ref_price":48500,"ceiling":53300,"floor":43700,"high_price":50400,"low_price":50000,"match_price":50000,"match_vol":100,"avg_price":50266.666666666664,"total_volume":300,"total_value":15080000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":45000,"bid1_vol":100,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":50000,"ask1_vol":1700,"ask2_price":53300,"ask2_vol":100,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.193919+00:00"},{"ticker":"UEM","ref_price":9000,"ceiling":10300,"floor":7700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-16T08:00:15.525057+00:00"},{"ticker":"HPI","ref_price":17900,"ceiling":20500,"floor":15300,"high_price":20500,"low_price":15500,"match_price":20500,"match_vol":100,"avg_price":17133.333333333332,"total_volume":600,"total_value":10280000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":19000,"bid1_vol":800,"bid2_price":16000,"bid2_vol":200,"bid3_price":15500,"bid3_vol":200,"ask1_price":20500,"ask1_vol":100,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:52:11.300232+00:00"},{"ticker":"SPM","ref_price":8500,"ceiling":9090,"floor":7910,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":7930,"bid1_vol":100,"bid2_price":7920,"bid2_vol":100,"bid3_price":null,"bid3_vol":0,"ask1_price":8990,"ask1_vol":100,"ask2_price":9000,"ask2_vol":100,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:23.239998+00:00"},{"ticker":"CVJC2601","ref_price":10,"ceiling":560,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":2500,"avg_price":10,"total_volume":2500,"total_value":25000,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":379600,"ask2_price":20,"ask2_vol":49800,"ask3_price":30,"ask3_vol":119900,"updated_at":"2026-08-18T07:46:10.082965+00:00"},{"ticker":"SSC","ref_price":21750,"ceiling":23250,"floor":20250,"high_price":21000,"low_price":20950,"match_price":20950,"match_vol":100,"avg_price":20987.5,"total_volume":400,"total_value":8395000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":20300,"bid1_vol":200,"bid2_price":20250,"bid2_vol":200,"bid3_price":null,"bid3_vol":0,"ask1_price":20950,"ask1_vol":1300,"ask2_price":23150,"ask2_vol":800,"ask3_price":23200,"ask3_vol":100,"updated_at":"2026-10-23T07:45:23.240087+00:00"},{"ticker":"L63","ref_price":9500,"ceiling":10900,"floor":8100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.329659+00:00"},{"ticker":"ABR","ref_price":10500,"ceiling":11200,"floor":9770,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":10,"bid1_price":10300,"bid1_vol":300,"bid2_price":10200,"bid2_vol":100,"bid3_price":9810,"bid3_vol":500,"ask1_price":10900,"ask1_vol":300,"ask2_price":11150,"ask2_vol":1200,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.195875+00:00"},{"ticker":"HJC","ref_price":5600,"ceiling":6400,"floor":4800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.335082+00:00"},{"ticker":"VXT","ref_price":25000,"ceiling":28700,"floor":21300,"high_price":25000,"low_price":25000,"match_price":25000,"match_vol":100,"avg_price":25000,"total_volume":100,"total_value":2500000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":25000,"bid1_vol":300,"bid2_price":21300,"bid2_vol":100,"bid3_price":null,"bid3_vol":0,"ask1_price":26800,"ask1_vol":100,"ask2_price":27900,"ask2_vol":5000,"ask3_price":28600,"ask3_vol":100,"updated_at":"2026-10-23T07:53:30.144344+00:00"},{"ticker":"BLI","ref_price":8000,"ceiling":9200,"floor":6800,"high_price":8200,"low_price":8200,"match_price":8200,"match_vol":200,"avg_price":8200,"total_volume":2900,"total_value":23780000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":7600,"bid1_vol":1000,"bid2_price":7500,"bid2_vol":500,"bid3_price":7300,"bid3_vol":100,"ask1_price":8100,"ask1_vol":2700,"ask2_price":8200,"ask2_vol":3100,"ask3_price":8300,"ask3_vol":2100,"updated_at":"2026-10-23T08:00:05.485708+00:00"},{"ticker":"TOW","ref_price":33000,"ceiling":37900,"floor":28100,"high_price":33000,"low_price":32900,"match_price":33000,"match_vol":500,"avg_price":32992.307692307695,"total_volume":1300,"total_value":42890000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":28200,"bid1_vol":1000,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":33900,"ask1_vol":200,"ask2_price":35500,"ask2_vol":2000,"ask3_price":36000,"ask3_vol":300,"updated_at":"2026-10-23T07:51:59.579928+00:00"},{"ticker":"GMH","ref_price":6260,"ceiling":6690,"floor":5830,"high_price":6350,"low_price":6060,"match_price":6260,"match_vol":100,"avg_price":6190,"total_volume":600,"total_value":3714000,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":6070,"bid1_vol":100,"bid2_price":6000,"bid2_vol":500,"bid3_price":5980,"bid3_vol":100,"ask1_price":6260,"ask1_vol":200,"ask2_price":6270,"ask2_vol":800,"ask3_price":6280,"ask3_vol":100,"updated_at":"2026-10-23T07:45:12.334985+00:00"},{"ticker":"KMT","ref_price":12900,"ceiling":14100,"floor":11700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.313077+00:00"},{"ticker":"HSP","ref_price":16400,"ceiling":18800,"floor":14000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.335991+00:00"},{"ticker":"BLT","ref_price":17300,"ceiling":19800,"floor":14800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":1600,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.300927+00:00"},{"ticker":"TBC","ref_price":31300,"ceiling":33450,"floor":29150,"high_price":31300,"low_price":31300,"match_price":31300,"match_vol":100,"avg_price":31300,"total_volume":300,"total_value":9390000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":31000,"bid1_vol":100,"bid2_price":30600,"bid2_vol":2700,"bid3_price":30500,"bid3_vol":500,"ask1_price":31300,"ask1_vol":1800,"ask2_price":31350,"ask2_vol":10000,"ask3_price":31500,"ask3_vol":2000,"updated_at":"2026-10-23T07:45:23.239975+00:00"},{"ticker":"DVW","ref_price":39000,"ceiling":54600,"floor":23400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.336301+00:00"},{"ticker":"CVIB2603","ref_price":10,"ceiling":360,"floor":10,"high_price":20,"low_price":10,"match_price":10,"match_vol":100,"avg_price":10.102,"total_volume":97800,"total_value":988000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":100000,"ask2_price":20,"ask2_vol":201000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-08-27T07:45:34.528841+00:00"},{"ticker":"PPE","ref_price":20500,"ceiling":22500,"floor":18500,"high_price":22400,"low_price":22400,"match_price":22400,"match_vol":100,"avg_price":22400,"total_volume":100,"total_value":2240000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":20000,"ask1_vol":200,"ask2_price":20200,"ask2_vol":3000,"ask3_price":22400,"ask3_vol":3900,"updated_at":"2026-10-23T07:45:05.192874+00:00"},{"ticker":"TMS","ref_price":31850,"ceiling":34050,"floor":29650,"high_price":31900,"low_price":31900,"match_price":31900,"match_vol":100,"avg_price":31900,"total_volume":100,"total_value":3190000,"foreign_buy_vol":0,"foreign_sell_vol":1,"bid1_price":31900,"bid1_vol":100,"bid2_price":31550,"bid2_vol":100,"bid3_price":31500,"bid3_vol":100,"ask1_price":33800,"ask1_vol":1000,"ask2_price":33900,"ask2_vol":1700,"ask3_price":33950,"ask3_vol":200,"updated_at":"2026-10-23T07:45:23.240637+00:00"},{"ticker":"BTS","ref_price":4500,"ceiling":4900,"floor":4100,"high_price":4500,"low_price":4400,"match_price":4500,"match_vol":1600,"avg_price":4475.925925925926,"total_volume":5400,"total_value":24170000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":4400,"bid1_vol":200,"bid2_price":4300,"bid2_vol":3700,"bid3_price":4200,"bid3_vol":100,"ask1_price":4500,"ask1_vol":9000,"ask2_price":4600,"ask2_vol":3200,"ask3_price":4700,"ask3_vol":1300,"updated_at":"2026-10-23T07:45:05.193489+00:00"},{"ticker":"HC1","ref_price":11500,"ceiling":13200,"floor":9800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.324763+00:00"},{"ticker":"HD8","ref_price":6500,"ceiling":7400,"floor":5600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.337833+00:00"},{"ticker":"RCL","ref_price":11900,"ceiling":13000,"floor":10800,"high_price":11900,"low_price":11700,"match_price":11900,"match_vol":600,"avg_price":11785.185185185184,"total_volume":2700,"total_value":31820000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":11000,"bid1_vol":500,"bid2_price":10900,"bid2_vol":1000,"bid3_price":10800,"bid3_vol":1000,"ask1_price":11500,"ask1_vol":1400,"ask2_price":11900,"ask2_vol":3000,"ask3_price":12000,"ask3_vol":2000,"updated_at":"2026-10-23T07:45:05.192261+00:00"},{"ticker":"MCP","ref_price":28600,"ceiling":30600,"floor":26600,"high_price":28650,"low_price":28400,"match_price":28650,"match_vol":1800,"avg_price":28553.045,"total_volume":31200,"total_value":890855000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":28600,"bid1_vol":700,"bid2_price":28550,"bid2_vol":300,"bid3_price":28500,"bid3_vol":200,"ask1_price":28650,"ask1_vol":6100,"ask2_price":28700,"ask2_vol":5700,"ask3_price":28800,"ask3_vol":6100,"updated_at":"2026-10-23T07:45:16.050099+00:00"},{"ticker":"TAH","ref_price":22200,"ceiling":25500,"floor":18900,"high_price":22300,"low_price":22200,"match_price":22200,"match_vol":500,"avg_price":22252.380952380954,"total_volume":2100,"total_value":46730000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":22100,"bid1_vol":8300,"bid2_price":21900,"bid2_vol":9000,"bid3_price":21700,"bid3_vol":13000,"ask1_price":22200,"ask1_vol":1700,"ask2_price":22300,"ask2_vol":5900,"ask3_price":22400,"ask3_vol":10000,"updated_at":"2026-10-23T07:54:11.955945+00:00"},{"ticker":"VTS","ref_price":2300,"ceiling":2600,"floor":2000,"high_price":2100,"low_price":2000,"match_price":2000,"match_vol":100,"avg_price":2050,"total_volume":200,"total_value":410000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2000,"bid1_vol":200,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-08-19T07:45:55.206488+00:00"},{"ticker":"CT6","ref_price":6700,"ceiling":7700,"floor":5700,"high_price":7600,"low_price":7600,"match_price":7600,"match_vol":500,"avg_price":7600,"total_volume":500,"total_value":3800000,"foreign_buy_vol":500,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":7500,"ask1_vol":31000,"ask2_price":7700,"ask2_vol":700,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.475419+00:00"},{"ticker":"SD3","ref_price":8200,"ceiling":9400,"floor":7000,"high_price":9300,"low_price":8900,"match_price":8900,"match_vol":100,"avg_price":9275,"total_volume":3200,"total_value":29680000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":8900,"bid1_vol":7300,"bid2_price":8800,"bid2_vol":100,"bid3_price":8700,"bid3_vol":100,"ask1_price":9300,"ask1_vol":2000,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.488879+00:00"},{"ticker":"HDB126016","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.22387+00:00"},{"ticker":"BTN","ref_price":2600,"ceiling":2900,"floor":2300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.332231+00:00"},{"ticker":"LNC","ref_price":7500,"ceiling":10500,"floor":4500,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.32637+00:00"},{"ticker":"HBD","ref_price":15700,"ceiling":21900,"floor":9500,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.323517+00:00"},{"ticker":"TPC","ref_price":11350,"ceiling":12100,"floor":10600,"high_price":10600,"low_price":10600,"match_price":10600,"match_vol":100,"avg_price":10600,"total_volume":300,"total_value":3180000,"foreign_buy_vol":0,"foreign_sell_vol":2200,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10600,"ask1_vol":1200,"ask2_price":11350,"ask2_vol":3100,"ask3_price":12100,"ask3_vol":3600,"updated_at":"2026-10-23T07:45:23.239763+00:00"},{"ticker":"TVT","ref_price":15800,"ceiling":16900,"floor":14700,"high_price":15300,"low_price":15300,"match_price":15300,"match_vol":100,"avg_price":15300,"total_volume":100,"total_value":1530000,"foreign_buy_vol":0,"foreign_sell_vol":900,"bid1_price":15300,"bid1_vol":300,"bid2_price":15200,"bid2_vol":200,"bid3_price":15150,"bid3_vol":100,"ask1_price":15650,"ask1_vol":100,"ask2_price":15700,"ask2_vol":100,"ask3_price":15750,"ask3_vol":100,"updated_at":"2026-10-23T07:45:23.241338+00:00"},{"ticker":"PGT","ref_price":5900,"ceiling":6400,"floor":5400,"high_price":6000,"low_price":5400,"match_price":6000,"match_vol":100,"avg_price":5897.329376854599,"total_volume":101100,"total_value":596220000,"foreign_buy_vol":600,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":6000,"ask1_vol":200,"ask2_price":6100,"ask2_vol":300,"ask3_price":6200,"ask3_vol":300,"updated_at":"2026-10-23T07:45:05.187284+00:00"},{"ticker":"GLT","ref_price":23600,"ceiling":25900,"floor":21300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:30:09.888913+00:00"},{"ticker":"CHPG2630","ref_price":440,"ceiling":920,"floor":10,"high_price":430,"low_price":420,"match_price":420,"match_vol":100,"avg_price":425,"total_volume":200,"total_value":85000,"foreign_buy_vol":100,"foreign_sell_vol":200,"bid1_price":420,"bid1_vol":268000,"bid2_price":410,"bid2_vol":268000,"bid3_price":400,"bid3_vol":268000,"ask1_price":430,"ask1_vol":268000,"ask2_price":440,"ask2_vol":268000,"ask3_price":450,"ask3_vol":268000,"updated_at":"2026-10-23T07:45:26.892921+00:00"},{"ticker":"DNA","ref_price":24000,"ceiling":27600,"floor":20400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.329426+00:00"},{"ticker":"NVT","ref_price":7550,"ceiling":8070,"floor":7030,"high_price":7100,"low_price":7100,"match_price":7100,"match_vol":100,"avg_price":7100,"total_volume":200,"total_value":1420000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":7990,"ask1_vol":100,"ask2_price":8000,"ask2_vol":100,"ask3_price":8010,"ask3_vol":100,"updated_at":"2026-10-23T07:45:19.480838+00:00"},{"ticker":"INN","ref_price":36000,"ceiling":39600,"floor":32400,"high_price":36000,"low_price":35000,"match_price":35200,"match_vol":100,"avg_price":35400,"total_volume":300,"total_value":10620000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":35100,"bid1_vol":200,"bid2_price":35000,"bid2_vol":3100,"bid3_price":34800,"bid3_vol":500,"ask1_price":36800,"ask1_vol":100,"ask2_price":36900,"ask2_vol":100,"ask3_price":37000,"ask3_vol":1000,"updated_at":"2026-10-23T07:45:05.192117+00:00"},{"ticker":"VDL","ref_price":10900,"ceiling":11900,"floor":9900,"high_price":11800,"low_price":11800,"match_price":11800,"match_vol":100,"avg_price":11800,"total_volume":100,"total_value":1180000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":11100,"bid1_vol":100,"bid2_price":11000,"bid2_vol":100,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.191819+00:00"},{"ticker":"BTW","ref_price":58500,"ceiling":64300,"floor":52700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T04:30:04.799311+00:00"},{"ticker":"XMD","ref_price":5900,"ceiling":6700,"floor":5100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.32624+00:00"},{"ticker":"AMC","ref_price":13100,"ceiling":14400,"floor":11800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.31123+00:00"},{"ticker":"EFI","ref_price":2300,"ceiling":2600,"floor":2000,"high_price":2600,"low_price":2300,"match_price":2600,"match_vol":100,"avg_price":2455.5555555555557,"total_volume":900,"total_value":2210000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":2200,"bid1_vol":100,"bid2_price":2100,"bid2_vol":600,"bid3_price":2000,"bid3_vol":1000,"ask1_price":2600,"ask1_vol":7700,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.463728+00:00"},{"ticker":"BRC","ref_price":11350,"ceiling":12100,"floor":10600,"high_price":11400,"low_price":11200,"match_price":11200,"match_vol":2000,"avg_price":11225,"total_volume":2400,"total_value":26940000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":10850,"bid1_vol":100,"bid2_price":10800,"bid2_vol":200,"bid3_price":10750,"bid3_vol":600,"ask1_price":11300,"ask1_vol":100,"ask2_price":11400,"ask2_vol":1100,"ask3_price":11450,"ask3_vol":1100,"updated_at":"2026-10-23T07:45:08.890567+00:00"},{"ticker":"CHPG2619","ref_price":260,"ceiling":620,"floor":10,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":230,"bid1_vol":1000,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":240,"ask1_vol":222200,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.924468+00:00"},{"ticker":"CHPG2621","ref_price":130,"ceiling":490,"floor":10,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":120,"bid1_vol":1000,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":130,"ask1_vol":222200,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.9249+00:00"},{"ticker":"CHPG2618","ref_price":350,"ceiling":710,"floor":10,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":300,"bid1_price":320,"bid1_vol":1000,"bid2_price":40,"bid2_vol":2000,"bid3_price":null,"bid3_vol":0,"ask1_price":330,"ask1_vol":222200,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.928548+00:00"},{"ticker":"SCI","ref_price":7800,"ceiling":8500,"floor":7100,"high_price":7800,"low_price":7500,"match_price":7700,"match_vol":200,"avg_price":7675,"total_volume":400,"total_value":3070000,"foreign_buy_vol":0,"foreign_sell_vol":500,"bid1_price":7500,"bid1_vol":1000,"bid2_price":7400,"bid2_vol":1100,"bid3_price":7300,"bid3_vol":500,"ask1_price":7800,"ask1_vol":3100,"ask2_price":7900,"ask2_vol":3400,"ask3_price":8000,"ask3_vol":6300,"updated_at":"2026-10-23T07:45:05.193158+00:00"},{"ticker":"VBA121033","ref_price":952500,"ceiling":999999999,"floor":0,"high_price":952000,"low_price":950000,"match_price":950000,"match_vol":50,"avg_price":951166.6666666666,"total_volume":120,"total_value":114140000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:01.69575+00:00"},{"ticker":"FUEVN50G","ref_price":11600,"ceiling":12410,"floor":10790,"high_price":11650,"low_price":11630,"match_price":11650,"match_vol":100,"avg_price":11640,"total_volume":200,"total_value":2328000,"foreign_buy_vol":200,"foreign_sell_vol":0,"bid1_price":11650,"bid1_vol":700,"bid2_price":11640,"bid2_vol":500,"bid3_price":11610,"bid3_vol":100,"ask1_price":11980,"ask1_vol":200,"ask2_price":11990,"ask2_vol":700,"ask3_price":12000,"ask3_vol":1100,"updated_at":"2026-10-23T07:45:26.899494+00:00"},{"ticker":"TRS","ref_price":30500,"ceiling":35000,"floor":26000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.32315+00:00"},{"ticker":"TDW","ref_price":45550,"ceiling":48700,"floor":42400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":600,"foreign_sell_vol":0,"bid1_price":46000,"bid1_vol":100,"bid2_price":45600,"bid2_vol":100,"bid3_price":45550,"bid3_vol":200,"ask1_price":47000,"ask1_vol":100,"ask2_price":48600,"ask2_vol":300,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:23.240751+00:00"},{"ticker":"HUG","ref_price":26500,"ceiling":30400,"floor":22600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.337876+00:00"},{"ticker":"PGD","ref_price":23300,"ceiling":24900,"floor":21700,"high_price":23200,"low_price":23000,"match_price":23000,"match_vol":300,"avg_price":23020.69,"total_volume":5800,"total_value":133520000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":22700,"bid1_vol":500,"bid2_price":22600,"bid2_vol":400,"bid3_price":22550,"bid3_vol":300,"ask1_price":23000,"ask1_vol":1800,"ask2_price":23100,"ask2_vol":1200,"ask3_price":23150,"ask3_vol":1300,"updated_at":"2026-10-23T07:45:19.480116+00:00"},{"ticker":"CLC","ref_price":54000,"ceiling":57700,"floor":50300,"high_price":54000,"low_price":54000,"match_price":54000,"match_vol":400,"avg_price":54000,"total_volume":800,"total_value":43200000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":54000,"bid1_vol":100,"bid2_price":53500,"bid2_vol":200,"bid3_price":52100,"bid3_vol":100,"ask1_price":54300,"ask1_vol":200,"ask2_price":54400,"ask2_vol":200,"ask3_price":57700,"ask3_vol":500,"updated_at":"2026-10-23T07:45:08.877377+00:00"},{"ticker":"CHPG2620","ref_price":140,"ceiling":500,"floor":10,"high_price":130,"low_price":130,"match_price":130,"match_vol":100,"avg_price":130,"total_volume":100,"total_value":13000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":130,"bid1_vol":1000,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":140,"ask1_vol":222200,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-09-24T07:45:35.677128+00:00"},{"ticker":"SGS","ref_price":13000,"ceiling":14900,"floor":11100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.337535+00:00"},{"ticker":"S4A","ref_price":31500,"ceiling":33700,"floor":29300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":700,"bid1_price":31300,"bid1_vol":600,"bid2_price":31200,"bid2_vol":200,"bid3_price":31000,"bid3_vol":500,"ask1_price":32800,"ask1_vol":800,"ask2_price":33000,"ask2_vol":500,"ask3_price":33500,"ask3_vol":2000,"updated_at":"2026-10-23T07:45:19.479688+00:00"},{"ticker":"BTU","ref_price":13600,"ceiling":15600,"floor":11600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.332441+00:00"},{"ticker":"VET","ref_price":13100,"ceiling":15000,"floor":11200,"high_price":13800,"low_price":13100,"match_price":13800,"match_vol":300,"avg_price":13333.333333333334,"total_volume":1500,"total_value":20000000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":13100,"bid1_vol":500,"bid2_price":12800,"bid2_vol":200,"bid3_price":12000,"bid3_vol":100,"ask1_price":13800,"ask1_vol":600,"ask2_price":14000,"ask2_vol":500,"ask3_price":14900,"ask3_vol":100,"updated_at":"2026-10-23T08:00:05.483366+00:00"},{"ticker":"CMSN2614","ref_price":360,"ceiling":870,"floor":10,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":290,"bid1_vol":1000,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":300,"ask1_vol":111100,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.892507+00:00"},{"ticker":"CMSN2615","ref_price":450,"ceiling":960,"floor":10,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":390,"bid1_vol":1000,"bid2_price":40,"bid2_vol":2000,"bid3_price":null,"bid3_vol":0,"ask1_price":400,"ask1_vol":111100,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.892527+00:00"},{"ticker":"BSQ","ref_price":16500,"ceiling":18900,"floor":14100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.332638+00:00"},{"ticker":"CHPG2612","ref_price":10,"ceiling":410,"floor":10,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":93900,"ask2_price":20,"ask2_vol":5000,"ask3_price":30,"ask3_vol":1000,"updated_at":"2026-08-18T07:46:10.079907+00:00"},{"ticker":"HNM","ref_price":7500,"ceiling":8600,"floor":6400,"high_price":7700,"low_price":7500,"match_price":7600,"match_vol":200,"avg_price":7674.108527131783,"total_volume":193500,"total_value":1484940000,"foreign_buy_vol":0,"foreign_sell_vol":800,"bid1_price":7500,"bid1_vol":4600,"bid2_price":7400,"bid2_vol":2300,"bid3_price":7300,"bid3_vol":5700,"ask1_price":7700,"ask1_vol":1600,"ask2_price":7800,"ask2_vol":100,"ask3_price":7900,"ask3_vol":1200,"updated_at":"2026-10-23T07:59:23.291497+00:00"},{"ticker":"HPP","ref_price":57200,"ceiling":65700,"floor":48700,"high_price":58400,"low_price":56100,"match_price":58000,"match_vol":600,"avg_price":57375,"total_volume":1200,"total_value":68850000,"foreign_buy_vol":0,"foreign_sell_vol":400,"bid1_price":56100,"bid1_vol":100,"bid2_price":55500,"bid2_vol":100,"bid3_price":55100,"bid3_vol":1000,"ask1_price":58100,"ask1_vol":100,"ask2_price":58300,"ask2_vol":200,"ask3_price":58500,"ask3_vol":100,"updated_at":"2026-10-23T07:59:19.887615+00:00"},{"ticker":"SVD","ref_price":5020,"ceiling":5370,"floor":4670,"high_price":4750,"low_price":4670,"match_price":4670,"match_vol":100,"avg_price":4686,"total_volume":500,"total_value":2343000,"foreign_buy_vol":0,"foreign_sell_vol":300,"bid1_price":4670,"bid1_vol":100,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":4700,"ask1_vol":500,"ask2_price":4750,"ask2_vol":100,"ask3_price":5010,"ask3_vol":100,"updated_at":"2026-10-23T07:45:23.239882+00:00"},{"ticker":"CFPT2609","ref_price":70,"ceiling":340,"floor":10,"high_price":70,"low_price":50,"match_price":70,"match_vol":100,"avg_price":57.837,"total_volume":45300,"total_value":2620000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":60,"bid1_vol":1000,"bid2_price":50,"bid2_vol":130000,"bid3_price":40,"bid3_vol":117500,"ask1_price":70,"ask1_vol":157200,"ask2_price":80,"ask2_vol":52800,"ask3_price":90,"ask3_vol":245100,"updated_at":"2026-10-23T07:45:26.889371+00:00"},{"ticker":"BHI","ref_price":6500,"ceiling":7400,"floor":5600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.335609+00:00"},{"ticker":"HUB","ref_price":11050,"ceiling":11800,"floor":10300,"high_price":10900,"low_price":10700,"match_price":10750,"match_vol":600,"avg_price":10790.909,"total_volume":3300,"total_value":35610000,"foreign_buy_vol":300,"foreign_sell_vol":0,"bid1_price":10700,"bid1_vol":600,"bid2_price":10650,"bid2_vol":1800,"bid3_price":10600,"bid3_vol":9100,"ask1_price":10750,"ask1_vol":600,"ask2_price":10800,"ask2_vol":9900,"ask3_price":10950,"ask3_vol":200,"updated_at":"2026-10-23T07:45:16.064033+00:00"},{"ticker":"TMG","ref_price":71200,"ceiling":81800,"floor":60600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.322031+00:00"},{"ticker":"CACB2514","ref_price":10,"ceiling":900,"floor":10,"high_price":30,"low_price":10,"match_price":10,"match_vol":100,"avg_price":10.127,"total_volume":442500,"total_value":4481000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":10,"bid1_vol":568500,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":20,"ask1_vol":29900,"ask2_price":30,"ask2_vol":1000,"ask3_price":90,"ask3_vol":500,"updated_at":"2026-09-04T07:45:44.617468+00:00"},{"ticker":"VAF","ref_price":17600,"ceiling":20200,"floor":15000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.335008+00:00"},{"ticker":"CVHM2612","ref_price":10,"ceiling":490,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":100,"avg_price":10,"total_volume":2400,"total_value":24000,"foreign_buy_vol":2400,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":495300,"ask2_price":20,"ask2_vol":8000,"ask3_price":50,"ask3_vol":400,"updated_at":"2026-09-24T07:45:35.665164+00:00"},{"ticker":"CACB2615","ref_price":950,"ceiling":1650,"floor":250,"high_price":1110,"low_price":910,"match_price":1090,"match_vol":100,"avg_price":1026.919,"total_volume":810700,"total_value":832523000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1090,"bid1_vol":3200,"bid2_price":1080,"bid2_vol":4100,"bid3_price":1070,"bid3_vol":3700,"ask1_price":1100,"ask1_vol":6800,"ask2_price":1110,"ask2_vol":8300,"ask3_price":1120,"ask3_vol":5000,"updated_at":"2026-10-23T07:45:26.882946+00:00"},{"ticker":"QHW","ref_price":33800,"ceiling":38800,"floor":28800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.323959+00:00"},{"ticker":"QTC","ref_price":33000,"ceiling":36300,"floor":29700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":400,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.313294+00:00"},{"ticker":"DSC","ref_price":9730,"ceiling":10400,"floor":9060,"high_price":9790,"low_price":9560,"match_price":9780,"match_vol":100,"avg_price":9689.701,"total_volume":6700,"total_value":64921000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":9610,"bid1_vol":400,"bid2_price":9560,"bid2_vol":300,"bid3_price":9540,"bid3_vol":100,"ask1_price":9740,"ask1_vol":1300,"ask2_price":9780,"ask2_vol":200,"ask3_price":9790,"ask3_vol":1200,"updated_at":"2026-10-23T07:45:12.329054+00:00"},{"ticker":"STG","ref_price":32500,"ceiling":34750,"floor":30250,"high_price":30750,"low_price":30700,"match_price":30750,"match_vol":100,"avg_price":30737.5,"total_volume":400,"total_value":12295000,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":30750,"bid1_vol":400,"bid2_price":30700,"bid2_vol":200,"bid3_price":30500,"bid3_vol":300,"ask1_price":34650,"ask1_vol":100,"ask2_price":34700,"ask2_vol":100,"ask3_price":34750,"ask3_vol":100,"updated_at":"2026-10-23T07:45:23.239789+00:00"},{"ticker":"NUE","ref_price":10000,"ceiling":14000,"floor":6000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.331454+00:00"},{"ticker":"DAH","ref_price":2590,"ceiling":2770,"floor":2410,"high_price":2590,"low_price":2460,"match_price":2460,"match_vol":700,"avg_price":2484.509,"total_volume":75400,"total_value":187332000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2450,"bid1_vol":5300,"bid2_price":2440,"bid2_vol":1500,"bid3_price":2430,"bid3_vol":1300,"ask1_price":2460,"ask1_vol":4900,"ask2_price":2550,"ask2_vol":103000,"ask3_price":2560,"ask3_vol":14200,"updated_at":"2026-10-23T07:45:08.879405+00:00"},{"ticker":"CHPG2628","ref_price":1020,"ceiling":1740,"floor":300,"high_price":1030,"low_price":980,"match_price":1010,"match_vol":100,"avg_price":1000.85,"total_volume":45900,"total_value":45939000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1010,"bid1_vol":900,"bid2_price":1000,"bid2_vol":3400,"bid3_price":990,"bid3_vol":3000,"ask1_price":1020,"ask1_vol":3000,"ask2_price":1030,"ask2_vol":4400,"ask3_price":1040,"ask3_vol":2800,"updated_at":"2026-10-23T07:45:26.890624+00:00"},{"ticker":"SGH","ref_price":19600,"ceiling":21500,"floor":17700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.302011+00:00"},{"ticker":"CMSN2601","ref_price":580,"ceiling":1600,"floor":10,"high_price":640,"low_price":580,"match_price":590,"match_vol":100,"avg_price":585.785,"total_volume":193600,"total_value":113408000,"foreign_buy_vol":0,"foreign_sell_vol":79600,"bid1_price":580,"bid1_vol":68000,"bid2_price":50,"bid2_vol":500,"bid3_price":40,"bid3_vol":5000,"ask1_price":600,"ask1_vol":68000,"ask2_price":890,"ask2_vol":100,"ask3_price":900,"ask3_vol":3000,"updated_at":"2026-10-23T07:45:26.878697+00:00"},{"ticker":"PSL","ref_price":5000,"ceiling":5700,"floor":4300,"high_price":4700,"low_price":4600,"match_price":4700,"match_vol":1300,"avg_price":4662.5,"total_volume":2400,"total_value":11190000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":4900,"bid1_vol":400,"bid2_price":4800,"bid2_vol":3900,"bid3_price":4700,"bid3_vol":4000,"ask1_price":5000,"ask1_vol":5000,"ask2_price":5100,"ask2_vol":400,"ask3_price":5400,"ask3_vol":900,"updated_at":"2026-10-23T08:00:05.417932+00:00"},{"ticker":"SD2","ref_price":4000,"ceiling":4600,"floor":3400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.338322+00:00"},{"ticker":"CLI","ref_price":30300,"ceiling":34800,"floor":25800,"high_price":30600,"low_price":30200,"match_price":30500,"match_vol":600,"avg_price":30312.463146609487,"total_volume":373100,"total_value":11309580000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":30400,"bid1_vol":4400,"bid2_price":30300,"bid2_vol":1100,"bid3_price":30200,"bid3_vol":2900,"ask1_price":30500,"ask1_vol":400,"ask2_price":30600,"ask2_vol":4600,"ask3_price":30700,"ask3_vol":1800,"updated_at":"2026-10-23T07:59:40.620675+00:00"},{"ticker":"VPS","ref_price":8300,"ceiling":8880,"floor":7720,"high_price":8300,"low_price":8280,"match_price":8300,"match_vol":100,"avg_price":8293.043,"total_volume":4600,"total_value":38148000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":8290,"bid1_vol":400,"bid2_price":8280,"bid2_vol":1000,"bid3_price":8270,"bid3_vol":800,"ask1_price":8330,"ask1_vol":100,"ask2_price":8340,"ask2_vol":100,"ask3_price":8350,"ask3_vol":100,"updated_at":"2026-10-23T07:45:26.900561+00:00"},{"ticker":"TNG124027","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":100100,"low_price":100000,"match_price":100000,"match_vol":200,"avg_price":100000.35587188612,"total_volume":281,"total_value":28100100,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.225589+00:00"},{"ticker":"GSP","ref_price":10300,"ceiling":11000,"floor":9580,"high_price":10300,"low_price":10150,"match_price":10250,"match_vol":2000,"avg_price":10254.357,"total_volume":67700,"total_value":694220000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":10200,"bid1_vol":5100,"bid2_price":10150,"bid2_vol":3200,"bid3_price":10100,"bid3_vol":2000,"ask1_price":10250,"ask1_vol":2300,"ask2_price":10300,"ask2_vol":7300,"ask3_price":10350,"ask3_vol":55400,"updated_at":"2026-10-23T07:45:12.317658+00:00"},{"ticker":"PMG","ref_price":5580,"ceiling":5970,"floor":5190,"high_price":5600,"low_price":5600,"match_price":5600,"match_vol":300,"avg_price":5600,"total_volume":2300,"total_value":12880000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":5600,"bid1_vol":5900,"bid2_price":5590,"bid2_vol":2200,"bid3_price":5580,"bid3_vol":2000,"ask1_price":5920,"ask1_vol":400,"ask2_price":5940,"ask2_vol":3000,"ask3_price":5970,"ask3_vol":800,"updated_at":"2026-10-23T07:45:19.478424+00:00"},{"ticker":"HAC","ref_price":9500,"ceiling":10900,"floor":8100,"high_price":8800,"low_price":8800,"match_price":8800,"match_vol":100,"avg_price":8800,"total_volume":100,"total_value":880000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":8800,"bid1_vol":300,"bid2_price":8500,"bid2_vol":500,"bid3_price":null,"bid3_vol":0,"ask1_price":9400,"ask1_vol":100,"ask2_price":9500,"ask2_vol":1500,"ask3_price":10800,"ask3_vol":800,"updated_at":"2026-10-23T08:00:05.485246+00:00"},{"ticker":"VDG","ref_price":16400,"ceiling":18800,"floor":14000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.33585+00:00"},{"ticker":"VUA","ref_price":15000,"ceiling":17200,"floor":12800,"high_price":13100,"low_price":13100,"match_price":13100,"match_vol":100,"avg_price":13100,"total_volume":100,"total_value":1310000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":13300,"bid1_vol":100,"bid2_price":13200,"bid2_vol":100,"bid3_price":13100,"bid3_vol":100,"ask1_price":16300,"ask1_vol":100,"ask2_price":16400,"ask2_vol":200,"ask3_price":16500,"ask3_vol":600,"updated_at":"2026-10-23T08:00:05.43234+00:00"},{"ticker":"MGC","ref_price":10400,"ceiling":11900,"floor":8900,"high_price":10700,"low_price":10100,"match_price":10700,"match_vol":100,"avg_price":10263.636363636364,"total_volume":1100,"total_value":11290000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":10100,"bid1_vol":700,"bid2_price":10000,"bid2_vol":1000,"bid3_price":9600,"bid3_vol":300,"ask1_price":10700,"ask1_vol":500,"ask2_price":10800,"ask2_vol":1100,"ask3_price":10900,"ask3_vol":100,"updated_at":"2026-10-23T07:46:44.444335+00:00"},{"ticker":"TTS","ref_price":6800,"ceiling":7800,"floor":5800,"high_price":7700,"low_price":7700,"match_price":7700,"match_vol":100,"avg_price":7700,"total_volume":100,"total_value":770000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":7700,"ask1_vol":900,"ask2_price":7800,"ask2_vol":2100,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.474282+00:00"},{"ticker":"DWC","ref_price":16700,"ceiling":19200,"floor":14200,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.324533+00:00"},{"ticker":"THT","ref_price":7200,"ceiling":7900,"floor":6500,"high_price":7300,"low_price":7200,"match_price":7300,"match_vol":100,"avg_price":7221.9873150105705,"total_volume":47300,"total_value":341600000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":7200,"bid1_vol":5400,"bid2_price":7100,"bid2_vol":15900,"bid3_price":7000,"bid3_vol":22300,"ask1_price":7300,"ask1_vol":2500,"ask2_price":7400,"ask2_vol":2400,"ask3_price":7500,"ask3_vol":1700,"updated_at":"2026-10-23T07:45:05.179908+00:00"},{"ticker":"DFC","ref_price":28200,"ceiling":32400,"floor":24000,"high_price":28000,"low_price":28000,"match_price":28000,"match_vol":200,"avg_price":28000,"total_volume":200,"total_value":5600000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":28000,"bid1_vol":1000,"bid2_price":27500,"bid2_vol":2500,"bid3_price":null,"bid3_vol":0,"ask1_price":28500,"ask1_vol":100,"ask2_price":28800,"ask2_vol":100,"ask3_price":28900,"ask3_vol":1500,"updated_at":"2026-10-23T08:00:05.475094+00:00"},{"ticker":"VBA124019","ref_price":95310,"ceiling":999999999,"floor":0,"high_price":95500,"low_price":95320,"match_price":95320,"match_vol":279,"avg_price":95320.70093457944,"total_volume":1284,"total_value":122391780,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.224555+00:00"},{"ticker":"TMC","ref_price":6900,"ceiling":7500,"floor":6300,"high_price":7000,"low_price":7000,"match_price":7000,"match_vol":100,"avg_price":7000,"total_volume":1100,"total_value":7700000,"foreign_buy_vol":0,"foreign_sell_vol":500,"bid1_price":6800,"bid1_vol":100,"bid2_price":6700,"bid2_vol":10000,"bid3_price":null,"bid3_vol":0,"ask1_price":7000,"ask1_vol":400,"ask2_price":7100,"ask2_vol":100,"ask3_price":7200,"ask3_vol":1000,"updated_at":"2026-10-23T07:45:05.195507+00:00"},{"ticker":"ITD","ref_price":10400,"ceiling":11100,"floor":9680,"high_price":10600,"low_price":10100,"match_price":10600,"match_vol":6900,"avg_price":10534.601,"total_volume":52600,"total_value":554120000,"foreign_buy_vol":10000,"foreign_sell_vol":0,"bid1_price":10350,"bid1_vol":100,"bid2_price":10300,"bid2_vol":30700,"bid3_price":10200,"bid3_vol":2000,"ask1_price":10600,"ask1_vol":800,"ask2_price":10800,"ask2_vol":10000,"ask3_price":11000,"ask3_vol":4000,"updated_at":"2026-10-23T07:45:16.057129+00:00"},{"ticker":"TLD","ref_price":7890,"ceiling":8440,"floor":7340,"high_price":7950,"low_price":7810,"match_price":7940,"match_vol":100,"avg_price":7938.138,"total_volume":154700,"total_value":1228030000,"foreign_buy_vol":700,"foreign_sell_vol":0,"bid1_price":7890,"bid1_vol":200,"bid2_price":7830,"bid2_vol":100,"bid3_price":7820,"bid3_vol":100,"ask1_price":7940,"ask1_vol":500,"ask2_price":7950,"ask2_vol":5800,"ask3_price":7960,"ask3_vol":1500,"updated_at":"2026-10-23T07:45:23.226555+00:00"},{"ticker":"HGM","ref_price":111700,"ceiling":122800,"floor":100600,"high_price":114500,"low_price":111000,"match_price":114500,"match_vol":100,"avg_price":111775,"total_volume":1600,"total_value":178840000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":111000,"bid1_vol":200,"bid2_price":110000,"bid2_vol":300,"bid3_price":108800,"bid3_vol":100,"ask1_price":115000,"ask1_vol":300,"ask2_price":116000,"ask2_vol":500,"ask3_price":120500,"ask3_vol":100,"updated_at":"2026-10-23T07:45:05.18273+00:00"},{"ticker":"CHP","ref_price":26200,"ceiling":28000,"floor":24400,"high_price":26350,"low_price":26150,"match_price":26300,"match_vol":400,"avg_price":26295.238,"total_volume":2100,"total_value":55220000,"foreign_buy_vol":0,"foreign_sell_vol":1,"bid1_price":26250,"bid1_vol":300,"bid2_price":26200,"bid2_vol":300,"bid3_price":26150,"bid3_vol":6900,"ask1_price":26400,"ask1_vol":300,"ask2_price":26500,"ask2_vol":2200,"ask3_price":26700,"ask3_vol":5000,"updated_at":"2026-10-23T07:45:08.888143+00:00"},{"ticker":"UPH","ref_price":7200,"ceiling":8200,"floor":6200,"high_price":8100,"low_price":8100,"match_price":8100,"match_vol":100,"avg_price":8100,"total_volume":100,"total_value":810000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":7900,"ask1_vol":100,"ask2_price":8000,"ask2_vol":2200,"ask3_price":8100,"ask3_vol":300,"updated_at":"2026-10-23T08:00:05.48738+00:00"},{"ticker":"ALV","ref_price":8800,"ceiling":10100,"floor":7500,"high_price":8800,"low_price":7600,"match_price":8700,"match_vol":100,"avg_price":8300,"total_volume":28800,"total_value":239040000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":8100,"bid1_vol":100,"bid2_price":8000,"bid2_vol":100,"bid3_price":7900,"bid3_vol":200,"ask1_price":8700,"ask1_vol":2800,"ask2_price":8800,"ask2_vol":4400,"ask3_price":9000,"ask3_vol":6400,"updated_at":"2026-10-23T07:59:58.248115+00:00"},{"ticker":"VSE","ref_price":6800,"ceiling":7800,"floor":5800,"high_price":6800,"low_price":6600,"match_price":6600,"match_vol":700,"avg_price":6650.980392156863,"total_volume":5100,"total_value":33920000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":6600,"bid1_vol":600,"bid2_price":6500,"bid2_vol":800,"bid3_price":6000,"bid3_vol":500,"ask1_price":6800,"ask1_vol":100,"ask2_price":6900,"ask2_vol":600,"ask3_price":7000,"ask3_vol":600,"updated_at":"2026-10-23T07:56:38.361802+00:00"},{"ticker":"CFPT2615","ref_price":400,"ceiling":840,"floor":10,"high_price":400,"low_price":320,"match_price":400,"match_vol":100,"avg_price":331.567,"total_volume":255900,"total_value":84848000,"foreign_buy_vol":24100,"foreign_sell_vol":230700,"bid1_price":320,"bid1_vol":2000,"bid2_price":300,"bid2_vol":200,"bid3_price":250,"bid3_vol":2000,"ask1_price":400,"ask1_vol":15400,"ask2_price":430,"ask2_vol":2200,"ask3_price":440,"ask3_vol":50100,"updated_at":"2026-10-23T07:45:26.892693+00:00"},{"ticker":"BSP","ref_price":12000,"ceiling":13800,"floor":10200,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.333416+00:00"},{"ticker":"APC","ref_price":5500,"ceiling":6300,"floor":4700,"high_price":5600,"low_price":5400,"match_price":5600,"match_vol":100,"avg_price":5450,"total_volume":400,"total_value":2180000,"foreign_buy_vol":0,"foreign_sell_vol":300,"bid1_price":5100,"bid1_vol":200,"bid2_price":5000,"bid2_vol":500,"bid3_price":4900,"bid3_vol":300,"ask1_price":5600,"ask1_vol":300,"ask2_price":5700,"ask2_vol":300,"ask3_price":5800,"ask3_vol":300,"updated_at":"2026-10-23T08:00:05.465691+00:00"},{"ticker":"E29","ref_price":8400,"ceiling":9600,"floor":7200,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.326391+00:00"},{"ticker":"CFPT2604","ref_price":60,"ceiling":500,"floor":10,"high_price":70,"low_price":50,"match_price":70,"match_vol":2000,"avg_price":52.546,"total_volume":48700,"total_value":2559000,"foreign_buy_vol":0,"foreign_sell_vol":70000,"bid1_price":60,"bid1_vol":168000,"bid2_price":40,"bid2_vol":10000,"bid3_price":20,"bid3_vol":20000,"ask1_price":70,"ask1_vol":22900,"ask2_price":120,"ask2_vol":5100,"ask3_price":140,"ask3_vol":30000,"updated_at":"2026-10-23T07:45:26.926749+00:00"},{"ticker":"CHDB2603","ref_price":1050,"ceiling":1550,"floor":550,"high_price":1110,"low_price":1100,"match_price":1100,"match_vol":2000,"avg_price":1104.589,"total_volume":23100,"total_value":25516000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1150,"bid1_vol":100,"bid2_price":1130,"bid2_vol":100,"bid3_price":null,"bid3_vol":0,"ask1_price":1170,"ask1_vol":100,"ask2_price":1190,"ask2_vol":100,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.890479+00:00"},{"ticker":"NTT","ref_price":10000,"ceiling":11500,"floor":8500,"high_price":10000,"low_price":9400,"match_price":9400,"match_vol":400,"avg_price":9575,"total_volume":800,"total_value":7660000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":9100,"bid1_vol":400,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10000,"ask1_vol":800,"ask2_price":10500,"ask2_vol":200,"ask3_price":10800,"ask3_vol":900,"updated_at":"2026-10-23T08:00:05.483489+00:00"},{"ticker":"APP","ref_price":3800,"ceiling":4300,"floor":3300,"high_price":4100,"low_price":3800,"match_price":4100,"match_vol":100,"avg_price":3951.764705882353,"total_volume":8500,"total_value":33590000,"foreign_buy_vol":0,"foreign_sell_vol":300,"bid1_price":3700,"bid1_vol":1500,"bid2_price":3600,"bid2_vol":2000,"bid3_price":3500,"bid3_vol":6300,"ask1_price":4100,"ask1_vol":2500,"ask2_price":4200,"ask2_vol":7700,"ask3_price":4300,"ask3_vol":5300,"updated_at":"2026-10-23T07:48:20.852902+00:00"},{"ticker":"MCG","ref_price":2300,"ceiling":2600,"floor":2000,"high_price":2300,"low_price":2200,"match_price":2300,"match_vol":200,"avg_price":2297.6190476190477,"total_volume":4200,"total_value":9650000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":2200,"bid1_vol":6400,"bid2_price":2100,"bid2_vol":100,"bid3_price":2000,"bid3_vol":100,"ask1_price":2300,"ask1_vol":32700,"ask2_price":2400,"ask2_vol":12800,"ask3_price":2500,"ask3_vol":18200,"updated_at":"2026-10-23T08:00:05.484818+00:00"},{"ticker":"BMC","ref_price":10000,"ceiling":10700,"floor":9300,"high_price":10150,"low_price":9800,"match_price":10150,"match_vol":500,"avg_price":9867.195,"total_volume":8200,"total_value":80911000,"foreign_buy_vol":0,"foreign_sell_vol":1300,"bid1_price":9900,"bid1_vol":300,"bid2_price":9850,"bid2_vol":500,"bid3_price":9830,"bid3_vol":1500,"ask1_price":10050,"ask1_vol":200,"ask2_price":10100,"ask2_vol":900,"ask3_price":10150,"ask3_vol":8700,"updated_at":"2026-10-23T07:45:08.85693+00:00"},{"ticker":"KOS","ref_price":5420,"ceiling":5790,"floor":5050,"high_price":5050,"low_price":5050,"match_price":5050,"match_vol":100,"avg_price":5050,"total_volume":160900,"total_value":812545000,"foreign_buy_vol":8000,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":5050,"ask1_vol":93433400,"ask2_price":5060,"ask2_vol":100,"ask3_price":5420,"ask3_vol":28000,"updated_at":"2026-10-23T07:45:16.061199+00:00"},{"ticker":"HPD","ref_price":16200,"ceiling":18600,"floor":13800,"high_price":16200,"low_price":16200,"match_price":16200,"match_vol":100,"avg_price":16200,"total_volume":100,"total_value":1620000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":16100,"bid1_vol":1000,"bid2_price":16000,"bid2_vol":1100,"bid3_price":15100,"bid3_vol":500,"ask1_price":16200,"ask1_vol":900,"ask2_price":16300,"ask2_vol":1000,"ask3_price":16400,"ask3_vol":1100,"updated_at":"2026-10-23T08:00:05.485601+00:00"},{"ticker":"NAS","ref_price":30000,"ceiling":34500,"floor":25500,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.332597+00:00"},{"ticker":"VC9","ref_price":4300,"ceiling":4700,"floor":3900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.315754+00:00"},{"ticker":"ICN","ref_price":24900,"ceiling":28600,"floor":21200,"high_price":25000,"low_price":24200,"match_price":24800,"match_vol":100,"avg_price":24762.5,"total_volume":800,"total_value":19810000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":24300,"bid1_vol":1100,"bid2_price":24200,"bid2_vol":1000,"bid3_price":24000,"bid3_vol":600,"ask1_price":24900,"ask1_vol":1400,"ask2_price":25000,"ask2_vol":4500,"ask3_price":25100,"ask3_vol":500,"updated_at":"2026-10-23T07:59:23.277143+00:00"},{"ticker":"CVIB2606","ref_price":240,"ceiling":760,"floor":10,"high_price":260,"low_price":230,"match_price":260,"match_vol":900,"avg_price":233.718,"total_volume":387000,"total_value":90449000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":250,"bid1_vol":150000,"bid2_price":240,"bid2_vol":220000,"bid3_price":50,"bid3_vol":500,"ask1_price":260,"ask1_vol":20000,"ask2_price":300,"ask2_vol":50200,"ask3_price":350,"ask3_vol":19000,"updated_at":"2026-10-23T07:45:26.879765+00:00"},{"ticker":"TV4","ref_price":12500,"ceiling":13700,"floor":11300,"high_price":12500,"low_price":12500,"match_price":12500,"match_vol":100,"avg_price":12500,"total_volume":200,"total_value":2500000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":12000,"bid1_vol":1000,"bid2_price":11500,"bid2_vol":5000,"bid3_price":null,"bid3_vol":0,"ask1_price":12500,"ask1_vol":100,"ask2_price":12600,"ask2_vol":1000,"ask3_price":13000,"ask3_vol":300,"updated_at":"2026-10-23T07:45:05.1956+00:00"},{"ticker":"CSHB2609","ref_price":310,"ceiling":490,"floor":130,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":200,"foreign_sell_vol":0,"bid1_price":270,"bid1_vol":1000,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":280,"ask1_vol":88800,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.925161+00:00"},{"ticker":"CSHB2610","ref_price":220,"ceiling":400,"floor":40,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":210,"bid1_vol":1000,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":220,"ask1_vol":88800,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.925298+00:00"},{"ticker":"CTPB2608","ref_price":200,"ceiling":450,"floor":10,"high_price":230,"low_price":210,"match_price":230,"match_vol":2000,"avg_price":216.22,"total_volume":127000,"total_value":27460000,"foreign_buy_vol":0,"foreign_sell_vol":127000,"bid1_price":230,"bid1_vol":1000,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":240,"ask1_vol":188800,"ask2_price":300,"ask2_vol":300,"ask3_price":430,"ask3_vol":35700,"updated_at":"2026-10-23T07:45:26.928347+00:00"},{"ticker":"CHDB2509","ref_price":1690,"ceiling":2560,"floor":820,"high_price":1740,"low_price":1640,"match_price":1740,"match_vol":500,"avg_price":1659.402,"total_volume":11700,"total_value":19415000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1740,"bid1_vol":1000,"bid2_price":1730,"bid2_vol":3000,"bid3_price":1720,"bid3_vol":1300,"ask1_price":1750,"ask1_vol":3200,"ask2_price":1760,"ask2_vol":2000,"ask3_price":1770,"ask3_vol":3500,"updated_at":"2026-10-23T07:45:26.891351+00:00"},{"ticker":"CHDB2608","ref_price":1410,"ceiling":1910,"floor":910,"high_price":1460,"low_price":1400,"match_price":1460,"match_vol":5000,"avg_price":1429.16,"total_volume":64300,"total_value":91895000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1450,"bid1_vol":3200,"bid2_price":1440,"bid2_vol":4500,"bid3_price":1430,"bid3_vol":1100,"ask1_price":1460,"ask1_vol":600,"ask2_price":1500,"ask2_vol":5000,"ask3_price":1520,"ask3_vol":10000,"updated_at":"2026-10-23T07:45:26.891139+00:00"},{"ticker":"CHDB2609","ref_price":1710,"ceiling":2210,"floor":1210,"high_price":1770,"low_price":1680,"match_price":1770,"match_vol":1800,"avg_price":1751.429,"total_volume":4200,"total_value":7356000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1750,"bid1_vol":2600,"bid2_price":1740,"bid2_vol":3800,"bid3_price":1730,"bid3_vol":1200,"ask1_price":1770,"ask1_vol":2300,"ask2_price":1780,"ask2_vol":4000,"ask3_price":1790,"ask3_vol":3000,"updated_at":"2026-10-23T07:45:26.891371+00:00"},{"ticker":"KLB125015","ref_price":90000,"ceiling":999999999,"floor":0,"high_price":90000,"low_price":90000,"match_price":90000,"match_vol":300,"avg_price":90000,"total_volume":500,"total_value":45000000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.225364+00:00"},{"ticker":"VID","ref_price":4170,"ceiling":4460,"floor":3880,"high_price":4000,"low_price":4000,"match_price":4000,"match_vol":200,"avg_price":4000,"total_volume":300,"total_value":1200000,"foreign_buy_vol":2000,"foreign_sell_vol":500,"bid1_price":4000,"bid1_vol":700,"bid2_price":3900,"bid2_vol":3100,"bid3_price":3890,"bid3_vol":200,"ask1_price":4170,"ask1_vol":7800,"ask2_price":4180,"ask2_vol":3200,"ask3_price":4200,"ask3_vol":600,"updated_at":"2026-10-23T07:45:23.221511+00:00"},{"ticker":"MED","ref_price":18400,"ceiling":20200,"floor":16600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.312959+00:00"},{"ticker":"WTC","ref_price":9500,"ceiling":10900,"floor":8100,"high_price":9600,"low_price":9600,"match_price":9600,"match_vol":100,"avg_price":9600,"total_volume":100,"total_value":960000,"foreign_buy_vol":0,"foreign_sell_vol":900,"bid1_price":8900,"bid1_vol":100,"bid2_price":8800,"bid2_vol":100,"bid3_price":8700,"bid3_vol":100,"ask1_price":9600,"ask1_vol":1100,"ask2_price":9800,"ask2_vol":700,"ask3_price":10000,"ask3_vol":1800,"updated_at":"2026-10-23T08:00:05.466367+00:00"},{"ticker":"HEC","ref_price":27300,"ceiling":31300,"floor":23300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.338091+00:00"},{"ticker":"CVRE2604","ref_price":270,"ceiling":630,"floor":10,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":15000,"foreign_sell_vol":0,"bid1_price":260,"bid1_vol":1000,"bid2_price":40,"bid2_vol":2000,"bid3_price":10,"bid3_vol":1500,"ask1_price":270,"ask1_vol":111100,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.927173+00:00"},{"ticker":"FUEABVND","ref_price":10100,"ceiling":10800,"floor":9400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T02:00:24.289986+00:00"},{"ticker":"FUEFCV50","ref_price":15170,"ceiling":16230,"floor":14110,"high_price":15650,"low_price":15300,"match_price":15650,"match_vol":200,"avg_price":15519.444,"total_volume":1800,"total_value":27935000,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":15500,"bid1_vol":300,"bid2_price":15170,"bid2_vol":2000,"bid3_price":14200,"bid3_vol":600,"ask1_price":15930,"ask1_vol":100,"ask2_price":16000,"ask2_vol":400,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.899183+00:00"},{"ticker":"DNW","ref_price":30000,"ceiling":34500,"floor":25500,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":700,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.325018+00:00"},{"ticker":"CSTB2602","ref_price":6520,"ceiling":7840,"floor":5200,"high_price":6490,"low_price":6490,"match_price":6490,"match_vol":200,"avg_price":6490,"total_volume":5300,"total_value":34397000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":6400,"bid1_vol":2000,"bid2_price":6210,"bid2_vol":10000,"bid3_price":6200,"bid3_vol":100,"ask1_price":6650,"ask1_vol":2000,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-09-17T07:45:27.342227+00:00"},{"ticker":"VBC","ref_price":18900,"ceiling":20700,"floor":17100,"high_price":19000,"low_price":19000,"match_price":19000,"match_vol":1900,"avg_price":19000,"total_volume":1900,"total_value":36100000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":17700,"bid1_vol":100,"bid2_price":17500,"bid2_vol":100,"bid3_price":17400,"bid3_vol":1200,"ask1_price":19100,"ask1_vol":1500,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.195451+00:00"},{"ticker":"DID","ref_price":3200,"ceiling":3600,"floor":2800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.305372+00:00"},{"ticker":"ADP","ref_price":24000,"ceiling":25650,"floor":22350,"high_price":24200,"low_price":24000,"match_price":24000,"match_vol":100,"avg_price":24042.857,"total_volume":2800,"total_value":67320000,"foreign_buy_vol":200,"foreign_sell_vol":0,"bid1_price":23850,"bid1_vol":100,"bid2_price":23600,"bid2_vol":100,"bid3_price":23550,"bid3_vol":500,"ask1_price":24150,"ask1_vol":100,"ask2_price":24200,"ask2_vol":9300,"ask3_price":24250,"ask3_vol":500,"updated_at":"2026-10-23T07:45:08.889045+00:00"},{"ticker":"FBC","ref_price":3700,"ceiling":5100,"floor":2300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.31021+00:00"},{"ticker":"CCA","ref_price":14200,"ceiling":16300,"floor":12100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.335353+00:00"},{"ticker":"TMX","ref_price":9000,"ceiling":9900,"floor":8100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.303551+00:00"},{"ticker":"EVE","ref_price":8600,"ceiling":9200,"floor":8000,"high_price":8600,"low_price":8480,"match_price":8600,"match_vol":100,"avg_price":8558.462,"total_volume":15600,"total_value":133512000,"foreign_buy_vol":14600,"foreign_sell_vol":100,"bid1_price":8450,"bid1_vol":1000,"bid2_price":8420,"bid2_vol":500,"bid3_price":8360,"bid3_vol":200,"ask1_price":8600,"ask1_vol":10900,"ask2_price":8620,"ask2_vol":100,"ask3_price":8650,"ask3_vol":5100,"updated_at":"2026-10-23T07:46:08.908458+00:00"},{"ticker":"HPH","ref_price":14500,"ceiling":16600,"floor":12400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T02:00:24.305292+00:00"},{"ticker":"CBI","ref_price":12800,"ceiling":14700,"floor":10900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.30632+00:00"},{"ticker":"MML","ref_price":26000,"ceiling":29900,"floor":22100,"high_price":26000,"low_price":25500,"match_price":25900,"match_vol":2000,"avg_price":25653.715775749675,"total_volume":76700,"total_value":1967640000,"foreign_buy_vol":1200,"foreign_sell_vol":0,"bid1_price":25800,"bid1_vol":400,"bid2_price":25700,"bid2_vol":1900,"bid3_price":25600,"bid3_vol":3000,"ask1_price":26000,"ask1_vol":1400,"ask2_price":26100,"ask2_vol":1600,"ask3_price":26200,"ask3_vol":1200,"updated_at":"2026-10-23T07:56:06.146351+00:00"},{"ticker":"SDV","ref_price":31000,"ceiling":35600,"floor":26400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.338386+00:00"},{"ticker":"VFR","ref_price":9700,"ceiling":11100,"floor":8300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.328162+00:00"},{"ticker":"VGG","ref_price":37500,"ceiling":43100,"floor":31900,"high_price":37500,"low_price":37500,"match_price":37500,"match_vol":500,"avg_price":37500,"total_volume":1500,"total_value":56250000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":37000,"bid1_vol":400,"bid2_price":36800,"bid2_vol":300,"bid3_price":36700,"bid3_vol":200,"ask1_price":37500,"ask1_vol":500,"ask2_price":37800,"ask2_vol":500,"ask3_price":38000,"ask3_vol":1100,"updated_at":"2026-10-23T08:00:05.470797+00:00"},{"ticker":"CDP","ref_price":10300,"ceiling":11800,"floor":8800,"high_price":10300,"low_price":10300,"match_price":10300,"match_vol":100,"avg_price":10300,"total_volume":700,"total_value":7210000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":9800,"bid1_vol":200,"bid2_price":9700,"bid2_vol":1700,"bid3_price":9600,"bid3_vol":2100,"ask1_price":10300,"ask1_vol":2700,"ask2_price":10400,"ask2_vol":200,"ask3_price":10600,"ask3_vol":200,"updated_at":"2026-10-23T07:53:19.166733+00:00"},{"ticker":"CVIB2605","ref_price":520,"ceiling":1040,"floor":10,"high_price":510,"low_price":510,"match_price":510,"match_vol":1000,"avg_price":510,"total_volume":1000,"total_value":510000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":530,"bid1_vol":100,"bid2_price":510,"bid2_vol":100,"bid3_price":490,"bid3_vol":100,"ask1_price":540,"ask1_vol":100,"ask2_price":560,"ask2_vol":100,"ask3_price":580,"ask3_vol":100,"updated_at":"2026-10-23T07:45:26.924684+00:00"},{"ticker":"VTK","ref_price":29000,"ceiling":33300,"floor":24700,"high_price":29900,"low_price":29000,"match_price":29800,"match_vol":100,"avg_price":29328.125,"total_volume":6400,"total_value":187700000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":29600,"bid1_vol":600,"bid2_price":29500,"bid2_vol":500,"bid3_price":29100,"bid3_vol":400,"ask1_price":29800,"ask1_vol":1000,"ask2_price":29900,"ask2_vol":800,"ask3_price":30000,"ask3_vol":1600,"updated_at":"2026-10-23T07:59:09.111224+00:00"},{"ticker":"YBM","ref_price":9730,"ceiling":10400,"floor":9060,"high_price":9730,"low_price":9730,"match_price":9730,"match_vol":100,"avg_price":9730,"total_volume":100,"total_value":973000,"foreign_buy_vol":0,"foreign_sell_vol":300,"bid1_price":9400,"bid1_vol":200,"bid2_price":9250,"bid2_vol":100,"bid3_price":9230,"bid3_vol":100,"ask1_price":9740,"ask1_vol":200,"ask2_price":9840,"ask2_vol":100,"ask3_price":9850,"ask3_vol":200,"updated_at":"2026-10-23T07:45:26.884283+00:00"},{"ticker":"CMF","ref_price":389000,"ceiling":447300,"floor":330700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.32622+00:00"},{"ticker":"CQT","ref_price":6400,"ceiling":7300,"floor":5500,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.327144+00:00"},{"ticker":"DCF","ref_price":30500,"ceiling":35000,"floor":26000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.304711+00:00"},{"ticker":"DWS","ref_price":12000,"ceiling":13800,"floor":10200,"high_price":12100,"low_price":12000,"match_price":12000,"match_vol":800,"avg_price":12027.272727272728,"total_volume":1100,"total_value":13230000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":12000,"bid1_vol":1100,"bid2_price":10500,"bid2_vol":3000,"bid3_price":null,"bid3_vol":0,"ask1_price":13700,"ask1_vol":100,"ask2_price":13800,"ask2_vol":3800,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.482686+00:00"},{"ticker":"CTPB2606","ref_price":440,"ceiling":770,"floor":110,"high_price":470,"low_price":420,"match_price":470,"match_vol":100,"avg_price":430.068,"total_volume":87900,"total_value":37803000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":460,"bid1_vol":1000,"bid2_price":440,"bid2_vol":1000,"bid3_price":190,"bid3_vol":12000,"ask1_price":470,"ask1_vol":1000,"ask2_price":490,"ask2_vol":1000,"ask3_price":590,"ask3_vol":12000,"updated_at":"2026-10-23T07:45:26.923552+00:00"},{"ticker":"CTG126005","ref_price":94000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-14T07:30:03.151917+00:00"},{"ticker":"ISH","ref_price":20700,"ceiling":23800,"floor":17600,"high_price":21600,"low_price":21600,"match_price":21600,"match_vol":100,"avg_price":21600,"total_volume":800,"total_value":17280000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":20800,"bid1_vol":400,"bid2_price":20700,"bid2_vol":700,"bid3_price":20600,"bid3_vol":1300,"ask1_price":21500,"ask1_vol":200,"ask2_price":21600,"ask2_vol":200,"ask3_price":21700,"ask3_vol":200,"updated_at":"2026-10-23T07:59:40.61529+00:00"},{"ticker":"VNG","ref_price":5060,"ceiling":5410,"floor":4710,"high_price":5060,"low_price":4970,"match_price":5060,"match_vol":200,"avg_price":5030,"total_volume":300,"total_value":1509000,"foreign_buy_vol":0,"foreign_sell_vol":2000,"bid1_price":4970,"bid1_vol":300,"bid2_price":4960,"bid2_vol":500,"bid3_price":4950,"bid3_vol":800,"ask1_price":5060,"ask1_vol":800,"ask2_price":5100,"ask2_vol":500,"ask3_price":5200,"ask3_vol":1000,"updated_at":"2026-10-23T07:45:26.892857+00:00"},{"ticker":"HHB","ref_price":30000,"ceiling":42000,"floor":18000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-16T08:00:15.519537+00:00"},{"ticker":"F88126002","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.224962+00:00"},{"ticker":"PDC","ref_price":6900,"ceiling":7900,"floor":5900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.326434+00:00"},{"ticker":"MVB","ref_price":12400,"ceiling":13600,"floor":11200,"high_price":12300,"low_price":12300,"match_price":12300,"match_vol":100,"avg_price":12300,"total_volume":100,"total_value":1230000,"foreign_buy_vol":0,"foreign_sell_vol":9100,"bid1_price":11400,"bid1_vol":400,"bid2_price":11300,"bid2_vol":300,"bid3_price":11200,"bid3_vol":600,"ask1_price":12200,"ask1_vol":400,"ask2_price":12400,"ask2_vol":100,"ask3_price":12500,"ask3_vol":300,"updated_at":"2026-10-23T07:45:05.195276+00:00"},{"ticker":"BTH","ref_price":18700,"ceiling":21500,"floor":15900,"high_price":18700,"low_price":18700,"match_price":18700,"match_vol":100,"avg_price":18700,"total_volume":100,"total_value":1870000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":18500,"bid1_vol":200,"bid2_price":18300,"bid2_vol":200,"bid3_price":18200,"bid3_vol":300,"ask1_price":18800,"ask1_vol":300,"ask2_price":18900,"ask2_vol":600,"ask3_price":19000,"ask3_vol":200,"updated_at":"2026-10-23T07:52:18.495385+00:00"},{"ticker":"TNW","ref_price":18000,"ceiling":20700,"floor":15300,"high_price":18000,"low_price":17800,"match_price":17900,"match_vol":200,"avg_price":17970.12987012987,"total_volume":15400,"total_value":276740000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":17800,"bid1_vol":700,"bid2_price":17500,"bid2_vol":500,"bid3_price":16500,"bid3_vol":3000,"ask1_price":17900,"ask1_vol":1100,"ask2_price":18000,"ask2_vol":800,"ask3_price":18500,"ask3_vol":1300,"updated_at":"2026-10-23T08:00:05.488603+00:00"},{"ticker":"KTL","ref_price":22400,"ceiling":25700,"floor":19100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.328519+00:00"},{"ticker":"TV3","ref_price":14000,"ceiling":15400,"floor":12600,"high_price":13900,"low_price":13900,"match_price":13900,"match_vol":200,"avg_price":13900,"total_volume":200,"total_value":2780000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":12900,"bid1_vol":100,"bid2_price":12800,"bid2_vol":300,"bid3_price":12700,"bid3_vol":500,"ask1_price":13900,"ask1_vol":800,"ask2_price":14000,"ask2_vol":2900,"ask3_price":14500,"ask3_vol":100,"updated_at":"2026-10-23T07:45:05.195189+00:00"},{"ticker":"CMD","ref_price":18000,"ceiling":20700,"floor":15300,"high_price":18100,"low_price":18100,"match_price":18100,"match_vol":100,"avg_price":18100,"total_volume":400,"total_value":7240000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":18000,"bid1_vol":2100,"bid2_price":17900,"bid2_vol":300,"bid3_price":17800,"bid3_vol":1200,"ask1_price":18100,"ask1_vol":600,"ask2_price":18200,"ask2_vol":100000,"ask3_price":18400,"ask3_vol":500,"updated_at":"2026-10-23T07:46:15.721792+00:00"},{"ticker":"SEA","ref_price":55700,"ceiling":64000,"floor":47400,"high_price":60500,"low_price":53000,"match_price":53000,"match_vol":200,"avg_price":55444.85596707819,"total_volume":24300,"total_value":1347310000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":53000,"bid1_vol":200,"bid2_price":52700,"bid2_vol":300,"bid3_price":52600,"bid3_vol":400,"ask1_price":56600,"ask1_vol":100,"ask2_price":57500,"ask2_vol":300,"ask3_price":57800,"ask3_vol":200,"updated_at":"2026-10-23T07:58:24.942757+00:00"},{"ticker":"DSD","ref_price":17900,"ceiling":25000,"floor":10800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.327358+00:00"},{"ticker":"VMC","ref_price":3400,"ceiling":3700,"floor":3100,"high_price":3400,"low_price":3400,"match_price":3400,"match_vol":100,"avg_price":3400,"total_volume":1200,"total_value":4080000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":3300,"bid1_vol":200,"bid2_price":3200,"bid2_vol":2300,"bid3_price":3100,"bid3_vol":7500,"ask1_price":3400,"ask1_vol":1900,"ask2_price":3500,"ask2_vol":9000,"ask3_price":3600,"ask3_vol":7300,"updated_at":"2026-10-23T07:45:05.190488+00:00"},{"ticker":"CID","ref_price":7700,"ceiling":8800,"floor":6600,"high_price":7700,"low_price":7700,"match_price":7700,"match_vol":100,"avg_price":7700,"total_volume":100,"total_value":770000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":7100,"bid1_vol":100,"bid2_price":6900,"bid2_vol":100,"bid3_price":6800,"bid3_vol":100,"ask1_price":8100,"ask1_vol":100,"ask2_price":8700,"ask2_vol":200,"ask3_price":8800,"ask3_vol":1000,"updated_at":"2026-10-23T08:00:05.469184+00:00"},{"ticker":"V21","ref_price":5400,"ceiling":5900,"floor":4900,"high_price":5300,"low_price":4900,"match_price":5300,"match_vol":100,"avg_price":4926.623376623376,"total_volume":15400,"total_value":75870000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":4900,"bid1_vol":300,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":5400,"ask1_vol":300,"ask2_price":5600,"ask2_vol":100,"ask3_price":5700,"ask3_vol":1000,"updated_at":"2026-10-23T07:45:05.195578+00:00"},{"ticker":"AVG","ref_price":8600,"ceiling":9800,"floor":7400,"high_price":8700,"low_price":8500,"match_price":8600,"match_vol":100,"avg_price":8616.666666666666,"total_volume":12000,"total_value":103400000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":8400,"bid1_vol":6200,"bid2_price":8300,"bid2_vol":5100,"bid3_price":8200,"bid3_vol":9900,"ask1_price":8600,"ask1_vol":20100,"ask2_price":8700,"ask2_vol":18800,"ask3_price":8800,"ask3_vol":6600,"updated_at":"2026-10-23T07:58:58.892268+00:00"},{"ticker":"EMS","ref_price":20800,"ceiling":23900,"floor":17700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.324215+00:00"},{"ticker":"CMV","ref_price":7550,"ceiling":8070,"floor":7030,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":400,"bid1_price":7120,"bid1_vol":100,"bid2_price":7100,"bid2_vol":500,"bid3_price":7040,"bid3_vol":100,"ask1_price":7550,"ask1_vol":100,"ask2_price":8050,"ask2_vol":5600,"ask3_price":8070,"ask3_vol":500,"updated_at":"2026-10-23T07:45:08.889572+00:00"},{"ticker":"CHDB2605","ref_price":1040,"ceiling":1710,"floor":370,"high_price":1060,"low_price":1060,"match_price":1060,"match_vol":100,"avg_price":1060,"total_volume":100,"total_value":106000,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":1030,"bid1_vol":4200,"bid2_price":850,"bid2_vol":6000,"bid3_price":400,"bid3_vol":5000,"ask1_price":1160,"ask1_vol":5000,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.890246+00:00"},{"ticker":"CHDB2611","ref_price":1060,"ceiling":1730,"floor":390,"high_price":1090,"low_price":1030,"match_price":1090,"match_vol":6100,"avg_price":1066.98,"total_volume":14900,"total_value":15898000,"foreign_buy_vol":14900,"foreign_sell_vol":0,"bid1_price":420,"bid1_vol":1000,"bid2_price":410,"bid2_vol":1000,"bid3_price":400,"bid3_vol":200,"ask1_price":1150,"ask1_vol":5000,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.89031+00:00"},{"ticker":"KST","ref_price":12800,"ceiling":14000,"floor":11600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:30:05.813721+00:00"},{"ticker":"CHPG2603","ref_price":90,"ceiling":490,"floor":10,"high_price":80,"low_price":80,"match_price":80,"match_vol":10000,"avg_price":80,"total_volume":30000,"total_value":2400000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":70,"bid1_vol":35000,"bid2_price":60,"bid2_vol":2400,"bid3_price":40,"bid3_vol":12500,"ask1_price":80,"ask1_vol":600,"ask2_price":90,"ask2_vol":60400,"ask3_price":100,"ask3_vol":148000,"updated_at":"2026-10-23T07:45:26.885204+00:00"},{"ticker":"CHPG2631","ref_price":100,"ceiling":460,"floor":10,"high_price":110,"low_price":90,"match_price":110,"match_vol":100,"avg_price":90.018,"total_volume":227900,"total_value":20515000,"foreign_buy_vol":0,"foreign_sell_vol":225100,"bid1_price":100,"bid1_vol":230000,"bid2_price":90,"bid2_vol":210000,"bid3_price":80,"bid3_vol":180000,"ask1_price":110,"ask1_vol":37200,"ask2_price":120,"ask2_vol":48800,"ask3_price":130,"ask3_vol":5000,"updated_at":"2026-10-23T07:45:26.893026+00:00"},{"ticker":"CMSN2621","ref_price":500,"ceiling":1010,"floor":10,"high_price":530,"low_price":470,"match_price":510,"match_vol":100,"avg_price":501.434,"total_volume":170900,"total_value":85695000,"foreign_buy_vol":7500,"foreign_sell_vol":157800,"bid1_price":470,"bid1_vol":100,"bid2_price":350,"bid2_vol":500,"bid3_price":270,"bid3_vol":2500,"ask1_price":520,"ask1_vol":5000,"ask2_price":550,"ask2_vol":27600,"ask3_price":650,"ask3_vol":5600,"updated_at":"2026-10-23T07:45:26.875419+00:00"},{"ticker":"CFPT2626","ref_price":360,"ceiling":790,"floor":10,"high_price":320,"low_price":300,"match_price":310,"match_vol":100,"avg_price":317.014,"total_volume":215000,"total_value":68158000,"foreign_buy_vol":5300,"foreign_sell_vol":210100,"bid1_price":310,"bid1_vol":100,"bid2_price":300,"bid2_vol":200,"bid3_price":130,"bid3_vol":12000,"ask1_price":340,"ask1_vol":500,"ask2_price":350,"ask2_vol":5000,"ask3_price":790,"ask3_vol":100,"updated_at":"2026-10-23T07:45:26.925966+00:00"},{"ticker":"CFPT2614","ref_price":220,"ceiling":660,"floor":10,"high_price":290,"low_price":130,"match_price":180,"match_vol":500,"avg_price":142.418,"total_volume":24400,"total_value":3475000,"foreign_buy_vol":100,"foreign_sell_vol":23800,"bid1_price":150,"bid1_vol":1000,"bid2_price":140,"bid2_vol":1000,"bid3_price":130,"bid3_vol":2200,"ask1_price":180,"ask1_vol":500,"ask2_price":190,"ask2_vol":5000,"ask3_price":210,"ask3_vol":100,"updated_at":"2026-10-23T07:28:45.980884+00:00"},{"ticker":"ASG","ref_price":15800,"ceiling":16900,"floor":14700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":15550,"bid1_vol":300,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":16200,"ask1_vol":500,"ask2_price":16300,"ask2_vol":500,"ask3_price":16400,"ask3_vol":500,"updated_at":"2026-10-23T07:45:08.890958+00:00"},{"ticker":"CSHB2617","ref_price":110,"ceiling":480,"floor":10,"high_price":110,"low_price":60,"match_price":110,"match_vol":10000,"avg_price":107.382,"total_volume":40100,"total_value":4306000,"foreign_buy_vol":40000,"foreign_sell_vol":100,"bid1_price":100,"bid1_vol":120000,"bid2_price":90,"bid2_vol":61000,"bid3_price":80,"bid3_vol":9000,"ask1_price":150,"ask1_vol":29200,"ask2_price":300,"ask2_vol":2000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.924028+00:00"},{"ticker":"CSHB2607","ref_price":160,"ceiling":530,"floor":10,"high_price":170,"low_price":60,"match_price":170,"match_vol":100,"avg_price":130,"total_volume":300,"total_value":39000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":140,"bid1_vol":200,"bid2_price":130,"bid2_vol":200,"bid3_price":120,"bid3_vol":300,"ask1_price":170,"ask1_vol":719000,"ask2_price":180,"ask2_vol":67100,"ask3_price":190,"ask3_vol":3600,"updated_at":"2026-10-23T07:45:26.92551+00:00"},{"ticker":"VNZ","ref_price":550700,"ceiling":633300,"floor":468100,"high_price":540000,"low_price":530000,"match_price":540000,"match_vol":100,"avg_price":533333.3333333334,"total_volume":300,"total_value":160000000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":540100,"bid1_vol":100,"bid2_price":540000,"bid2_vol":400,"bid3_price":537000,"bid3_vol":100,"ask1_price":555000,"ask1_vol":100,"ask2_price":557000,"ask2_vol":100,"ask3_price":567900,"ask3_vol":100,"updated_at":"2026-10-23T07:49:27.74509+00:00"},{"ticker":"CSHB2616","ref_price":50,"ceiling":420,"floor":10,"high_price":60,"low_price":50,"match_price":60,"match_vol":100,"avg_price":56.374,"total_volume":89900,"total_value":5068000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":50,"bid1_vol":12400,"bid2_price":40,"bid2_vol":123000,"bid3_price":20,"bid3_vol":64000,"ask1_price":60,"ask1_vol":1902500,"ask2_price":70,"ask2_vol":105000,"ask3_price":80,"ask3_vol":81000,"updated_at":"2026-10-23T07:45:26.891579+00:00"},{"ticker":"HU3","ref_price":2600,"ceiling":2900,"floor":2300,"high_price":2600,"low_price":2500,"match_price":2500,"match_vol":100,"avg_price":2596.4285714285716,"total_volume":8400,"total_value":21810000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":2500,"bid1_vol":212500,"bid2_price":2400,"bid2_vol":90200,"bid3_price":2300,"bid3_vol":5000,"ask1_price":2600,"ask1_vol":9100,"ask2_price":2700,"ask2_vol":7800,"ask3_price":2800,"ask3_vol":13100,"updated_at":"2026-10-23T08:00:05.487839+00:00"},{"ticker":"CKV","ref_price":12600,"ceiling":13800,"floor":11400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-22T08:00:05.846883+00:00"},{"ticker":"CTPB2610","ref_price":140,"ceiling":640,"floor":10,"high_price":170,"low_price":80,"match_price":160,"match_vol":3000,"avg_price":150.607,"total_volume":270400,"total_value":40724000,"foreign_buy_vol":163100,"foreign_sell_vol":100,"bid1_price":150,"bid1_vol":3000,"bid2_price":140,"bid2_vol":10000,"bid3_price":120,"bid3_vol":1000,"ask1_price":170,"ask1_vol":2000,"ask2_price":180,"ask2_vol":92000,"ask3_price":190,"ask3_vol":3800,"updated_at":"2026-10-23T07:45:26.924786+00:00"},{"ticker":"BWS","ref_price":29900,"ceiling":34300,"floor":25500,"high_price":29900,"low_price":29900,"match_price":29900,"match_vol":4900,"avg_price":29900,"total_volume":5000,"total_value":149500000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":29100,"bid1_vol":5000,"bid2_price":29000,"bid2_vol":5200,"bid3_price":28800,"bid3_vol":300,"ask1_price":29900,"ask1_vol":100,"ask2_price":30300,"ask2_vol":200,"ask3_price":30500,"ask3_vol":1300,"updated_at":"2026-10-23T08:00:05.465308+00:00"},{"ticker":"MTA","ref_price":10500,"ceiling":12000,"floor":9000,"high_price":10400,"low_price":10300,"match_price":10300,"match_vol":1900,"avg_price":10300.892857142857,"total_volume":11200,"total_value":115370000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":10300,"bid1_vol":1900,"bid2_price":10200,"bid2_vol":2800,"bid3_price":10100,"bid3_vol":2500,"ask1_price":10800,"ask1_vol":100,"ask2_price":10900,"ask2_vol":600,"ask3_price":11000,"ask3_vol":2100,"updated_at":"2026-10-23T07:52:14.744248+00:00"},{"ticker":"CTCB2523","ref_price":150,"ceiling":740,"floor":10,"high_price":140,"low_price":130,"match_price":140,"match_vol":100,"avg_price":130.02,"total_volume":100200,"total_value":13028000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":130,"bid1_vol":100000,"bid2_price":120,"bid2_vol":200000,"bid3_price":110,"bid3_vol":203000,"ask1_price":140,"ask1_vol":11000,"ask2_price":150,"ask2_vol":1000,"ask3_price":160,"ask3_vol":4000,"updated_at":"2026-10-23T07:45:26.92358+00:00"},{"ticker":"CFPT2612","ref_price":210,"ceiling":400,"floor":20,"high_price":220,"low_price":190,"match_price":210,"match_vol":100,"avg_price":203.077,"total_volume":2600,"total_value":528000,"foreign_buy_vol":0,"foreign_sell_vol":12000,"bid1_price":200,"bid1_vol":2000,"bid2_price":190,"bid2_vol":300,"bid3_price":180,"bid3_vol":5000,"ask1_price":210,"ask1_vol":3800,"ask2_price":220,"ask2_vol":5000,"ask3_price":230,"ask3_vol":100,"updated_at":"2026-10-23T07:45:26.928682+00:00"},{"ticker":"BCF","ref_price":35500,"ceiling":39000,"floor":32000,"high_price":35500,"low_price":35500,"match_price":35500,"match_vol":100,"avg_price":35500,"total_volume":100,"total_value":3550000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":35500,"bid1_vol":700,"bid2_price":35400,"bid2_vol":100,"bid3_price":32000,"bid3_vol":1600,"ask1_price":35900,"ask1_vol":700,"ask2_price":36000,"ask2_vol":24100,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.193749+00:00"},{"ticker":"MDC","ref_price":8400,"ceiling":9200,"floor":7600,"high_price":8400,"low_price":8400,"match_price":8400,"match_vol":100,"avg_price":8400,"total_volume":100,"total_value":840000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":7900,"bid1_vol":800,"bid2_price":7800,"bid2_vol":800,"bid3_price":7700,"bid3_vol":100,"ask1_price":8400,"ask1_vol":1500,"ask2_price":8500,"ask2_vol":2000,"ask3_price":8600,"ask3_vol":500,"updated_at":"2026-10-23T07:45:05.194518+00:00"},{"ticker":"PIV","ref_price":6700,"ceiling":7700,"floor":5700,"high_price":6700,"low_price":6300,"match_price":6700,"match_vol":100,"avg_price":6493.5546875,"total_volume":102400,"total_value":664940000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":6600,"bid1_vol":7600,"bid2_price":6500,"bid2_vol":6300,"bid3_price":6400,"bid3_vol":10000,"ask1_price":6700,"ask1_vol":2800,"ask2_price":6800,"ask2_vol":49000,"ask3_price":6900,"ask3_vol":10200,"updated_at":"2026-10-23T08:00:01.876233+00:00"},{"ticker":"ANI","ref_price":47000,"ceiling":65800,"floor":28200,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.335146+00:00"},{"ticker":"TPS","ref_price":56000,"ceiling":64400,"floor":47600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T02:00:24.310384+00:00"},{"ticker":"BIC","ref_price":19300,"ceiling":20650,"floor":17950,"high_price":19300,"low_price":19000,"match_price":19200,"match_vol":1200,"avg_price":19125.111,"total_volume":22500,"total_value":430315000,"foreign_buy_vol":0,"foreign_sell_vol":310,"bid1_price":19200,"bid1_vol":4800,"bid2_price":19100,"bid2_vol":600,"bid3_price":19050,"bid3_vol":1600,"ask1_price":19250,"ask1_vol":4300,"ask2_price":19300,"ask2_vol":300,"ask3_price":19350,"ask3_vol":700,"updated_at":"2026-10-23T07:45:08.86229+00:00"},{"ticker":"FUEIP100","ref_price":11910,"ceiling":12740,"floor":11080,"high_price":11630,"low_price":11160,"match_price":11160,"match_vol":400,"avg_price":11511.667,"total_volume":1800,"total_value":20721000,"foreign_buy_vol":600,"foreign_sell_vol":0,"bid1_price":11240,"bid1_vol":500,"bid2_price":11200,"bid2_vol":2000,"bid3_price":11160,"bid3_vol":200,"ask1_price":12640,"ask1_vol":100,"ask2_price":12650,"ask2_vol":100,"ask3_price":12700,"ask3_vol":100,"updated_at":"2026-10-23T07:45:26.898194+00:00"},{"ticker":"BAL","ref_price":6300,"ceiling":7200,"floor":5400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.33657+00:00"},{"ticker":"IDP","ref_price":260000,"ceiling":299000,"floor":221000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.332299+00:00"},{"ticker":"PRE","ref_price":29500,"ceiling":32400,"floor":26600,"high_price":30000,"low_price":29300,"match_price":30000,"match_vol":200,"avg_price":29405.882352941175,"total_volume":1700,"total_value":49990000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":29400,"bid1_vol":100,"bid2_price":29300,"bid2_vol":400,"bid3_price":29200,"bid3_vol":200,"ask1_price":29900,"ask1_vol":1200,"ask2_price":30000,"ask2_vol":4900,"ask3_price":31300,"ask3_vol":1500,"updated_at":"2026-10-23T07:45:05.190824+00:00"},{"ticker":"E12","ref_price":3100,"ceiling":3500,"floor":2700,"high_price":3100,"low_price":2700,"match_price":3100,"match_vol":100,"avg_price":2900,"total_volume":200,"total_value":580000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":2700,"bid1_vol":400,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":3100,"ask1_vol":100,"ask2_price":3400,"ask2_vol":100,"ask3_price":3500,"ask3_vol":1700,"updated_at":"2026-10-23T07:58:38.55576+00:00"},{"ticker":"MCM","ref_price":25700,"ceiling":27450,"floor":23950,"high_price":25700,"low_price":25300,"match_price":25700,"match_vol":100,"avg_price":25527.582,"total_volume":39700,"total_value":1013445000,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":25600,"bid1_vol":100,"bid2_price":25550,"bid2_vol":100,"bid3_price":25400,"bid3_vol":200,"ask1_price":25700,"ask1_vol":2800,"ask2_price":25750,"ask2_vol":1600,"ask3_price":25800,"ask3_vol":200,"updated_at":"2026-10-23T07:45:16.066167+00:00"},{"ticker":"TYA","ref_price":16800,"ceiling":17950,"floor":15650,"high_price":16950,"low_price":16800,"match_price":16800,"match_vol":100,"avg_price":16875,"total_volume":400,"total_value":6750000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":16700,"bid1_vol":2000,"bid2_price":16650,"bid2_vol":10300,"bid3_price":16600,"bid3_vol":200,"ask1_price":16800,"ask1_vol":1900,"ask2_price":16900,"ask2_vol":400,"ask3_price":16950,"ask3_vol":1100,"updated_at":"2026-10-23T07:45:23.24114+00:00"},{"ticker":"VGP","ref_price":28700,"ceiling":31500,"floor":25900,"high_price":28700,"low_price":28400,"match_price":28700,"match_vol":1400,"avg_price":28603.125,"total_volume":22400,"total_value":640710000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":28700,"bid1_vol":200,"bid2_price":28600,"bid2_vol":200,"bid3_price":28500,"bid3_vol":400,"ask1_price":28800,"ask1_vol":9700,"ask2_price":29000,"ask2_vol":3000,"ask3_price":29500,"ask3_vol":3500,"updated_at":"2026-10-23T07:45:05.194685+00:00"},{"ticker":"DBT","ref_price":13150,"ceiling":14050,"floor":12250,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":12300,"bid1_vol":100,"bid2_price":12250,"bid2_vol":3000,"bid3_price":null,"bid3_vol":0,"ask1_price":13100,"ask1_vol":200,"ask2_price":13150,"ask2_vol":1300,"ask3_price":13250,"ask3_vol":1000,"updated_at":"2026-10-23T07:45:08.887939+00:00"},{"ticker":"CLH","ref_price":20700,"ceiling":22700,"floor":18700,"high_price":20800,"low_price":20700,"match_price":20800,"match_vol":1000,"avg_price":20760,"total_volume":5000,"total_value":103800000,"foreign_buy_vol":0,"foreign_sell_vol":2800,"bid1_price":20700,"bid1_vol":2700,"bid2_price":20600,"bid2_vol":2000,"bid3_price":20500,"bid3_vol":3400,"ask1_price":20900,"ask1_vol":3100,"ask2_price":21500,"ask2_vol":100,"ask3_price":21600,"ask3_vol":100,"updated_at":"2026-10-23T07:45:05.194809+00:00"},{"ticker":"CVPB2613","ref_price":280,"ceiling":690,"floor":10,"high_price":270,"low_price":260,"match_price":270,"match_vol":14700,"avg_price":269.048,"total_volume":16800,"total_value":4520000,"foreign_buy_vol":14700,"foreign_sell_vol":2100,"bid1_price":290,"bid1_vol":1000,"bid2_price":10,"bid2_vol":1000,"bid3_price":null,"bid3_vol":0,"ask1_price":300,"ask1_vol":222200,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.925274+00:00"},{"ticker":"DTP","ref_price":58900,"ceiling":67700,"floor":50100,"high_price":58500,"low_price":55200,"match_price":58400,"match_vol":100,"avg_price":56854.545454545456,"total_volume":1100,"total_value":62540000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":57000,"bid1_vol":400,"bid2_price":56000,"bid2_vol":1500,"bid3_price":55300,"bid3_vol":2600,"ask1_price":58500,"ask1_vol":100,"ask2_price":58600,"ask2_vol":100,"ask3_price":58700,"ask3_vol":100,"updated_at":"2026-10-23T08:00:05.442563+00:00"},{"ticker":"WSB","ref_price":53500,"ceiling":61500,"floor":45500,"high_price":52000,"low_price":51900,"match_price":51900,"match_vol":100,"avg_price":51950,"total_volume":200,"total_value":10390000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":51200,"bid1_vol":100,"bid2_price":51100,"bid2_vol":100,"bid3_price":51000,"bid3_vol":100,"ask1_price":52000,"ask1_vol":900,"ask2_price":52400,"ask2_vol":300,"ask3_price":53500,"ask3_vol":100,"updated_at":"2026-10-23T08:00:05.465142+00:00"},{"ticker":"GDW","ref_price":31800,"ceiling":34900,"floor":28700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:30:09.892429+00:00"},{"ticker":"AMS","ref_price":7200,"ceiling":8200,"floor":6200,"high_price":7200,"low_price":7100,"match_price":7200,"match_vol":100,"avg_price":7102.34375,"total_volume":25600,"total_value":181820000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":7000,"bid1_vol":7000,"bid2_price":6800,"bid2_vol":100,"bid3_price":6500,"bid3_vol":100,"ask1_price":7200,"ask1_vol":18500,"ask2_price":7300,"ask2_vol":9500,"ask3_price":7400,"ask3_vol":3300,"updated_at":"2026-10-23T07:54:40.467403+00:00"},{"ticker":"C92","ref_price":3300,"ceiling":3700,"floor":2900,"high_price":3100,"low_price":3100,"match_price":3100,"match_vol":200,"avg_price":3100,"total_volume":200,"total_value":620000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":2900,"bid1_vol":3000,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":3100,"ask1_vol":800,"ask2_price":3300,"ask2_vol":500,"ask3_price":3600,"ask3_vol":200,"updated_at":"2026-10-23T07:48:56.235598+00:00"},{"ticker":"CTX","ref_price":4600,"ceiling":5200,"floor":4000,"high_price":4600,"low_price":4000,"match_price":4000,"match_vol":1000,"avg_price":4026.508474576271,"total_volume":147500,"total_value":593910000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":4000,"ask1_vol":20000,"ask2_price":4400,"ask2_vol":12500,"ask3_price":4500,"ask3_vol":21000,"updated_at":"2026-10-23T07:57:47.169314+00:00"},{"ticker":"CFPT2613","ref_price":20,"ceiling":460,"floor":10,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":10,"bid1_vol":24400,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":20,"ask1_vol":65800,"ask2_price":30,"ask2_vol":42000,"ask3_price":40,"ask3_vol":60000,"updated_at":"2026-10-23T07:45:26.892205+00:00"},{"ticker":"CTPB2604","ref_price":10,"ceiling":510,"floor":10,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":121600,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-08-18T07:46:10.07901+00:00"},{"ticker":"CIP","ref_price":1500,"ceiling":1700,"floor":1300,"high_price":1500,"low_price":1500,"match_price":1500,"match_vol":200,"avg_price":1500,"total_volume":200,"total_value":300000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1400,"bid1_vol":200,"bid2_price":1300,"bid2_vol":3800,"bid3_price":null,"bid3_vol":0,"ask1_price":1500,"ask1_vol":600,"ask2_price":1600,"ask2_vol":500,"ask3_price":1700,"ask3_vol":300,"updated_at":"2026-10-23T08:00:05.480826+00:00"},{"ticker":"DP1","ref_price":29100,"ceiling":33400,"floor":24800,"high_price":29500,"low_price":29100,"match_price":29200,"match_vol":500,"avg_price":29283.333333333332,"total_volume":3600,"total_value":105420000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":29000,"bid1_vol":700,"bid2_price":28700,"bid2_vol":1300,"bid3_price":28500,"bid3_vol":1400,"ask1_price":29300,"ask1_vol":500,"ask2_price":29700,"ask2_vol":100,"ask3_price":29900,"ask3_vol":100,"updated_at":"2026-10-23T08:00:05.487484+00:00"},{"ticker":"HJS","ref_price":26500,"ceiling":29100,"floor":23900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":2900,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.314996+00:00"},{"ticker":"VC7","ref_price":7000,"ceiling":7700,"floor":6300,"high_price":7100,"low_price":6900,"match_price":7100,"match_vol":1000,"avg_price":6972.390572390573,"total_volume":118800,"total_value":828320000,"foreign_buy_vol":0,"foreign_sell_vol":2000,"bid1_price":7000,"bid1_vol":102600,"bid2_price":6900,"bid2_vol":16200,"bid3_price":6800,"bid3_vol":50400,"ask1_price":7100,"ask1_vol":45700,"ask2_price":7200,"ask2_vol":26700,"ask3_price":7300,"ask3_vol":15000,"updated_at":"2026-10-23T07:45:05.17688+00:00"},{"ticker":"CHDB2604","ref_price":640,"ceiling":1310,"floor":10,"high_price":710,"low_price":580,"match_price":710,"match_vol":3000,"avg_price":628.66,"total_volume":355900,"total_value":223740000,"foreign_buy_vol":352100,"foreign_sell_vol":6800,"bid1_price":620,"bid1_vol":100,"bid2_price":160,"bid2_vol":19500,"bid3_price":50,"bid3_vol":100,"ask1_price":720,"ask1_vol":1000,"ask2_price":730,"ask2_vol":11000,"ask3_price":760,"ask3_vol":66100,"updated_at":"2026-10-23T07:45:26.890202+00:00"},{"ticker":"MTL","ref_price":5400,"ceiling":6200,"floor":4600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.30023+00:00"},{"ticker":"MCO","ref_price":4900,"ceiling":5300,"floor":4500,"high_price":4900,"low_price":4900,"match_price":4900,"match_vol":200,"avg_price":4900,"total_volume":1100,"total_value":5390000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":4800,"bid1_vol":500,"bid2_price":4700,"bid2_vol":600,"bid3_price":4600,"bid3_vol":300,"ask1_price":4900,"ask1_vol":1100,"ask2_price":5000,"ask2_vol":5300,"ask3_price":5100,"ask3_vol":700,"updated_at":"2026-10-23T07:45:05.194078+00:00"},{"ticker":"SKH","ref_price":19500,"ceiling":22400,"floor":16600,"high_price":19400,"low_price":19400,"match_price":19400,"match_vol":100,"avg_price":19400,"total_volume":100,"total_value":1940000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":19500,"bid1_vol":100,"bid2_price":19400,"bid2_vol":100,"bid3_price":16600,"bid3_vol":600,"ask1_price":20000,"ask1_vol":100,"ask2_price":22000,"ask2_vol":500,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.473496+00:00"},{"ticker":"HKT","ref_price":14600,"ceiling":16000,"floor":13200,"high_price":14600,"low_price":14200,"match_price":14600,"match_vol":300,"avg_price":14242.790697674418,"total_volume":21500,"total_value":306220000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":14500,"bid1_vol":500,"bid2_price":14400,"bid2_vol":200,"bid3_price":14300,"bid3_vol":100,"ask1_price":14600,"ask1_vol":11200,"ask2_price":14700,"ask2_vol":7200,"ask3_price":14800,"ask3_vol":9000,"updated_at":"2026-10-23T07:45:05.193994+00:00"},{"ticker":"DOP","ref_price":12000,"ceiling":13800,"floor":10200,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.331675+00:00"},{"ticker":"CVPB2620","ref_price":850,"ceiling":1370,"floor":330,"high_price":820,"low_price":820,"match_price":820,"match_vol":100,"avg_price":820,"total_volume":2100,"total_value":1722000,"foreign_buy_vol":0,"foreign_sell_vol":2100,"bid1_price":810,"bid1_vol":500,"bid2_price":400,"bid2_vol":5000,"bid3_price":340,"bid3_vol":10000,"ask1_price":890,"ask1_vol":5000,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.886827+00:00"},{"ticker":"HBH","ref_price":5000,"ceiling":5700,"floor":4300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.323672+00:00"},{"ticker":"HDM","ref_price":32200,"ceiling":37000,"floor":27400,"high_price":32100,"low_price":32100,"match_price":32100,"match_vol":1000,"avg_price":32100,"total_volume":4700,"total_value":150870000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":32000,"bid1_vol":200,"bid2_price":31700,"bid2_vol":700,"bid3_price":31600,"bid3_vol":1000,"ask1_price":32400,"ask1_vol":900,"ask2_price":32500,"ask2_vol":4000,"ask3_price":32600,"ask3_vol":100,"updated_at":"2026-10-23T07:58:31.751623+00:00"},{"ticker":"LSG","ref_price":34400,"ceiling":39500,"floor":29300,"high_price":35000,"low_price":34200,"match_price":34900,"match_vol":1600,"avg_price":34736.09467455621,"total_volume":16900,"total_value":587040000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":34300,"bid1_vol":1900,"bid2_price":34200,"bid2_vol":5600,"bid3_price":34100,"bid3_vol":3500,"ask1_price":34900,"ask1_vol":4900,"ask2_price":35000,"ask2_vol":10500,"ask3_price":35100,"ask3_vol":1000,"updated_at":"2026-10-23T07:56:34.604667+00:00"},{"ticker":"CHDB2606","ref_price":90,"ceiling":490,"floor":10,"high_price":100,"low_price":80,"match_price":100,"match_vol":1100,"avg_price":80.18,"total_volume":122100,"total_value":9790000,"foreign_buy_vol":122100,"foreign_sell_vol":0,"bid1_price":100,"bid1_vol":1000,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":110,"ask1_vol":11100,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.891223+00:00"},{"ticker":"FUEMITEC","ref_price":11000,"ceiling":11770,"floor":10230,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":10610,"bid1_vol":500,"bid2_price":10600,"bid2_vol":500,"bid3_price":10400,"bid3_vol":100,"ask1_price":11000,"ask1_vol":2400,"ask2_price":11300,"ask2_vol":800,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.899515+00:00"},{"ticker":"LIC","ref_price":30600,"ceiling":35100,"floor":26100,"high_price":31300,"low_price":29000,"match_price":29000,"match_vol":500,"avg_price":29209.090909090908,"total_volume":1100,"total_value":32130000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":28100,"bid1_vol":100,"bid2_price":27700,"bid2_vol":600,"bid3_price":27600,"bid3_vol":100,"ask1_price":30000,"ask1_vol":300,"ask2_price":30200,"ask2_vol":100,"ask3_price":30300,"ask3_vol":100,"updated_at":"2026-10-23T07:59:58.255067+00:00"},{"ticker":"HDP","ref_price":27000,"ceiling":31000,"floor":23000,"high_price":27200,"low_price":27200,"match_price":27200,"match_vol":400,"avg_price":27200,"total_volume":400,"total_value":10880000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":26400,"bid1_vol":1000,"bid2_price":26200,"bid2_vol":400,"bid3_price":26000,"bid3_vol":200,"ask1_price":27000,"ask1_vol":500,"ask2_price":27100,"ask2_vol":500,"ask3_price":27200,"ask3_vol":500,"updated_at":"2026-10-23T08:00:05.485579+00:00"},{"ticker":"USD","ref_price":17600,"ceiling":20200,"floor":15000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.301956+00:00"},{"ticker":"ICG","ref_price":12000,"ceiling":13200,"floor":10800,"high_price":11900,"low_price":11900,"match_price":11900,"match_vol":100,"avg_price":11900,"total_volume":300,"total_value":3570000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":11000,"bid1_vol":1000,"bid2_price":10800,"bid2_vol":1000,"bid3_price":null,"bid3_vol":0,"ask1_price":11700,"ask1_vol":1000,"ask2_price":11800,"ask2_vol":3800,"ask3_price":11900,"ask3_vol":1500,"updated_at":"2026-10-23T07:45:05.192094+00:00"},{"ticker":"NAP","ref_price":10100,"ceiling":11100,"floor":9100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:30:09.888181+00:00"},{"ticker":"CLM","ref_price":57000,"ceiling":62700,"floor":51300,"high_price":62700,"low_price":62000,"match_price":62500,"match_vol":100,"avg_price":62383.333333333336,"total_volume":3000,"total_value":187150000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":57500,"bid1_vol":100,"bid2_price":57000,"bid2_vol":200,"bid3_price":54000,"bid3_vol":200,"ask1_price":62500,"ask1_vol":500,"ask2_price":62700,"ask2_vol":1300,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.19426+00:00"},{"ticker":"PRC","ref_price":8700,"ceiling":9500,"floor":7900,"high_price":8700,"low_price":8700,"match_price":8700,"match_vol":300,"avg_price":8700,"total_volume":300,"total_value":2610000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":8500,"bid1_vol":100,"bid2_price":8400,"bid2_vol":200,"bid3_price":8300,"bid3_vol":600,"ask1_price":9000,"ask1_vol":200,"ask2_price":9100,"ask2_vol":200,"ask3_price":9300,"ask3_vol":200,"updated_at":"2026-10-23T07:45:05.192411+00:00"},{"ticker":"SSH","ref_price":60000,"ceiling":84000,"floor":36000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.339498+00:00"},{"ticker":"CSSB2605","ref_price":320,"ceiling":590,"floor":50,"high_price":380,"low_price":310,"match_price":370,"match_vol":5500,"avg_price":345.783,"total_volume":107900,"total_value":37310000,"foreign_buy_vol":3400,"foreign_sell_vol":104500,"bid1_price":370,"bid1_vol":1000,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":380,"ask1_vol":11100,"ask2_price":500,"ask2_vol":400,"ask3_price":590,"ask3_vol":3500,"updated_at":"2026-10-23T07:45:26.881665+00:00"},{"ticker":"CSSB2607","ref_price":20,"ceiling":290,"floor":10,"high_price":30,"low_price":10,"match_price":20,"match_vol":3800,"avg_price":21.465,"total_volume":472900,"total_value":10151000,"foreign_buy_vol":146700,"foreign_sell_vol":100400,"bid1_price":20,"bid1_vol":64000,"bid2_price":10,"bid2_vol":70100,"bid3_price":null,"bid3_vol":0,"ask1_price":30,"ask1_vol":45700,"ask2_price":40,"ask2_vol":34100,"ask3_price":50,"ask3_vol":1000,"updated_at":"2026-10-23T07:45:26.885274+00:00"},{"ticker":"FUEDCMID","ref_price":11790,"ceiling":12610,"floor":10970,"high_price":11800,"low_price":11550,"match_price":11800,"match_vol":100,"avg_price":11720,"total_volume":1900,"total_value":22268000,"foreign_buy_vol":200,"foreign_sell_vol":100,"bid1_price":11700,"bid1_vol":700,"bid2_price":11630,"bid2_vol":200,"bid3_price":11550,"bid3_vol":1200,"ask1_price":11810,"ask1_vol":2000,"ask2_price":12000,"ask2_vol":300,"ask3_price":12100,"ask3_vol":200,"updated_at":"2026-10-23T07:46:34.079642+00:00"},{"ticker":"PIT","ref_price":6900,"ceiling":7380,"floor":6420,"high_price":6930,"low_price":6820,"match_price":6890,"match_vol":100,"avg_price":6870.556,"total_volume":3600,"total_value":24734000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":6850,"bid1_vol":100,"bid2_price":6840,"bid2_vol":100,"bid3_price":6830,"bid3_vol":500,"ask1_price":6890,"ask1_vol":100,"ask2_price":6900,"ask2_vol":200,"ask3_price":6910,"ask3_vol":200,"updated_at":"2026-10-23T07:30:09.867539+00:00"},{"ticker":"TH1","ref_price":5700,"ceiling":6500,"floor":4900,"high_price":5700,"low_price":5600,"match_price":5600,"match_vol":100,"avg_price":5627.678571428572,"total_volume":11200,"total_value":63030000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":5600,"ask1_vol":400,"ask2_price":5800,"ask2_vol":200,"ask3_price":5900,"ask3_vol":1000,"updated_at":"2026-10-23T07:57:57.546356+00:00"},{"ticker":"PEQ","ref_price":47500,"ceiling":54600,"floor":40400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.325333+00:00"},{"ticker":"DHP","ref_price":11000,"ceiling":12100,"floor":9900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:30:09.890009+00:00"},{"ticker":"CTPB2607","ref_price":240,"ceiling":490,"floor":10,"high_price":280,"low_price":270,"match_price":270,"match_vol":40000,"avg_price":270.025,"total_volume":40100,"total_value":10828000,"foreign_buy_vol":100,"foreign_sell_vol":40000,"bid1_price":290,"bid1_vol":1000,"bid2_price":40,"bid2_vol":2000,"bid3_price":10,"bid3_vol":1000,"ask1_price":300,"ask1_vol":188800,"ask2_price":400,"ask2_vol":9800,"ask3_price":460,"ask3_vol":22900,"updated_at":"2026-10-23T07:45:26.923812+00:00"},{"ticker":"QST","ref_price":24400,"ceiling":26800,"floor":22000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.31245+00:00"},{"ticker":"LG9","ref_price":3200,"ceiling":3600,"floor":2800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.328097+00:00"},{"ticker":"CRV","ref_price":23000,"ceiling":24600,"floor":21400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":22800,"ask1_vol":1100,"ask2_price":23000,"ask2_vol":900,"ask3_price":23900,"ask3_vol":100,"updated_at":"2026-10-23T07:45:08.888441+00:00"},{"ticker":"TSA","ref_price":12000,"ceiling":12800,"floor":11200,"high_price":11950,"low_price":11950,"match_price":11950,"match_vol":100,"avg_price":11950,"total_volume":4400,"total_value":52580000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":11200,"bid1_vol":100,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":11950,"ask1_vol":100,"ask2_price":12000,"ask2_vol":5600,"ask3_price":12250,"ask3_vol":200,"updated_at":"2026-10-23T07:45:23.229773+00:00"},{"ticker":"SNZ","ref_price":22200,"ceiling":25500,"floor":18900,"high_price":22200,"low_price":22200,"match_price":22200,"match_vol":500,"avg_price":22200,"total_volume":1900,"total_value":42180000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":22200,"bid1_vol":1500,"bid2_price":21800,"bid2_vol":200,"bid3_price":21400,"bid3_vol":500,"ask1_price":22400,"ask1_vol":200,"ask2_price":22500,"ask2_vol":300,"ask3_price":22600,"ask3_vol":300,"updated_at":"2026-10-23T08:00:05.481796+00:00"},{"ticker":"TGP","ref_price":5300,"ceiling":6000,"floor":4600,"high_price":6000,"low_price":4600,"match_price":5500,"match_vol":4000,"avg_price":4807.8125,"total_volume":89600,"total_value":430780000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":4800,"bid1_vol":2800,"bid2_price":4700,"bid2_vol":11000,"bid3_price":4600,"bid3_vol":10800,"ask1_price":5500,"ask1_vol":1500,"ask2_price":5600,"ask2_vol":24900,"ask3_price":6000,"ask3_vol":1300,"updated_at":"2026-10-23T07:54:54.284277+00:00"},{"ticker":"X20","ref_price":10400,"ceiling":11400,"floor":9400,"high_price":11000,"low_price":10400,"match_price":11000,"match_vol":100,"avg_price":10540,"total_volume":500,"total_value":5270000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":10400,"bid1_vol":100,"bid2_price":10300,"bid2_vol":500,"bid3_price":10000,"bid3_vol":300,"ask1_price":11000,"ask1_vol":500,"ask2_price":11200,"ask2_vol":100,"ask3_price":11300,"ask3_vol":100,"updated_at":"2026-10-23T07:45:05.19066+00:00"},{"ticker":"CHPG2617","ref_price":290,"ceiling":650,"floor":10,"high_price":290,"low_price":270,"match_price":290,"match_vol":5000,"avg_price":278.802,"total_volume":16700,"total_value":4656000,"foreign_buy_vol":2000,"foreign_sell_vol":14700,"bid1_price":260,"bid1_vol":43300,"bid2_price":240,"bid2_vol":61300,"bid3_price":120,"bid3_vol":12000,"ask1_price":390,"ask1_vol":100,"ask2_price":460,"ask2_vol":26000,"ask3_price":590,"ask3_vol":14000,"updated_at":"2026-10-23T07:45:26.891722+00:00"},{"ticker":"MVC","ref_price":14100,"ceiling":16200,"floor":12000,"high_price":14300,"low_price":13900,"match_price":14300,"match_vol":600,"avg_price":14075.42372881356,"total_volume":11800,"total_value":166090000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":14100,"bid1_vol":100,"bid2_price":14000,"bid2_vol":2300,"bid3_price":13900,"bid3_vol":4300,"ask1_price":14200,"ask1_vol":1000,"ask2_price":14300,"ask2_vol":1100,"ask3_price":14400,"ask3_vol":4600,"updated_at":"2026-10-23T07:54:26.399062+00:00"},{"ticker":"BQP","ref_price":12400,"ceiling":14200,"floor":10600,"high_price":14200,"low_price":12600,"match_price":12600,"match_vol":100,"avg_price":13907.692307692309,"total_volume":1300,"total_value":18080000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":12700,"bid1_vol":400,"bid2_price":12500,"bid2_vol":500,"bid3_price":12200,"bid3_vol":500,"ask1_price":14100,"ask1_vol":400,"ask2_price":14200,"ask2_vol":1300,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:50:13.093138+00:00"},{"ticker":"TRV","ref_price":10400,"ceiling":11900,"floor":8900,"high_price":10500,"low_price":10300,"match_price":10500,"match_vol":100,"avg_price":10417.857142857143,"total_volume":2800,"total_value":29170000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":10300,"bid1_vol":3200,"bid2_price":10200,"bid2_vol":1500,"bid3_price":10100,"bid3_vol":1000,"ask1_price":10500,"ask1_vol":3500,"ask2_price":10600,"ask2_vol":5600,"ask3_price":10700,"ask3_vol":100,"updated_at":"2026-10-23T07:58:04.515391+00:00"},{"ticker":"PBP","ref_price":10200,"ceiling":11200,"floor":9200,"high_price":10500,"low_price":10100,"match_price":10100,"match_vol":100,"avg_price":10200,"total_volume":500,"total_value":5100000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":9600,"bid1_vol":200,"bid2_price":9500,"bid2_vol":1300,"bid3_price":null,"bid3_vol":0,"ask1_price":10300,"ask1_vol":100,"ask2_price":10400,"ask2_vol":500,"ask3_price":10500,"ask3_vol":3000,"updated_at":"2026-10-23T07:45:05.195141+00:00"},{"ticker":"CSSB2606","ref_price":1290,"ceiling":1640,"floor":940,"high_price":1290,"low_price":1180,"match_price":1200,"match_vol":200,"avg_price":1194.712,"total_volume":124800,"total_value":149100000,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":1190,"bid1_vol":3000,"bid2_price":1150,"bid2_vol":21000,"bid3_price":1140,"bid3_vol":100100,"ask1_price":1200,"ask1_vol":2800,"ask2_price":1300,"ask2_vol":100,"ask3_price":1320,"ask3_vol":600,"updated_at":"2026-09-24T07:45:35.675778+00:00"},{"ticker":"VSI","ref_price":18700,"ceiling":20000,"floor":17400,"high_price":20000,"low_price":20000,"match_price":20000,"match_vol":100,"avg_price":20000,"total_volume":100,"total_value":2000000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":17650,"bid1_vol":100,"bid2_price":17600,"bid2_vol":1000,"bid3_price":17500,"bid3_vol":1000,"ask1_price":20000,"ask1_vol":500,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.900478+00:00"},{"ticker":"LHC","ref_price":49000,"ceiling":53900,"floor":44100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:30:02.103047+00:00"},{"ticker":"GHC","ref_price":25350,"ceiling":27100,"floor":23600,"high_price":25350,"low_price":24800,"match_price":25300,"match_vol":300,"avg_price":24975,"total_volume":3400,"total_value":84915000,"foreign_buy_vol":1500,"foreign_sell_vol":0,"bid1_price":25200,"bid1_vol":1000,"bid2_price":24800,"bid2_vol":5600,"bid3_price":24200,"bid3_vol":1000,"ask1_price":25300,"ask1_vol":1200,"ask2_price":25350,"ask2_vol":1700,"ask3_price":25400,"ask3_vol":900,"updated_at":"2026-10-23T07:45:12.328325+00:00"},{"ticker":"CVHM2602","ref_price":6050,"ceiling":7320,"floor":4780,"high_price":6110,"low_price":5920,"match_price":6110,"match_vol":2000,"avg_price":5949.604,"total_volume":93500,"total_value":556288000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":5800,"bid1_vol":8400,"bid2_price":5700,"bid2_vol":10000,"bid3_price":5510,"bid3_vol":200,"ask1_price":6110,"ask1_vol":300,"ask2_price":6290,"ask2_vol":100,"ask3_price":6500,"ask3_vol":1300,"updated_at":"2026-09-17T07:45:27.334778+00:00"},{"ticker":"WCS","ref_price":284200,"ceiling":312600,"floor":255800,"high_price":285100,"low_price":285100,"match_price":285100,"match_vol":100,"avg_price":285100,"total_volume":100,"total_value":28510000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":282500,"bid1_vol":100,"bid2_price":282000,"bid2_vol":300,"bid3_price":null,"bid3_vol":0,"ask1_price":288900,"ask1_vol":200,"ask2_price":289000,"ask2_vol":100,"ask3_price":292000,"ask3_vol":100,"updated_at":"2026-10-23T07:45:05.190804+00:00"},{"ticker":"PGB","ref_price":9600,"ceiling":11000,"floor":8200,"high_price":9600,"low_price":9400,"match_price":9600,"match_vol":800,"avg_price":9576.521739130434,"total_volume":23000,"total_value":220260000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":9600,"bid1_vol":1100,"bid2_price":9500,"bid2_vol":6600,"bid3_price":9400,"bid3_vol":9200,"ask1_price":9700,"ask1_vol":3100,"ask2_price":9800,"ask2_vol":1300,"ask3_price":9900,"ask3_vol":1200,"updated_at":"2026-10-23T07:58:35.093378+00:00"},{"ticker":"VLS","ref_price":10000,"ceiling":11500,"floor":8500,"high_price":10200,"low_price":10000,"match_price":10200,"match_vol":1500,"avg_price":10094.117647058823,"total_volume":8500,"total_value":85800000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10200,"ask1_vol":500,"ask2_price":10300,"ask2_vol":900,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.472865+00:00"},{"ticker":"BKC","ref_price":15000,"ceiling":16500,"floor":13500,"high_price":15200,"low_price":14800,"match_price":14900,"match_vol":100,"avg_price":14930.099502487563,"total_volume":40200,"total_value":600190000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":14800,"bid1_vol":3700,"bid2_price":14700,"bid2_vol":5200,"bid3_price":14600,"bid3_vol":2500,"ask1_price":14900,"ask1_vol":1000,"ask2_price":15000,"ask2_vol":4800,"ask3_price":15100,"ask3_vol":1900,"updated_at":"2026-10-23T07:45:05.181502+00:00"},{"ticker":"DGT","ref_price":4200,"ceiling":4800,"floor":3600,"high_price":4400,"low_price":4100,"match_price":4200,"match_vol":100,"avg_price":4221.79203539823,"total_volume":90400,"total_value":381650000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":4100,"bid1_vol":70000,"bid2_price":4000,"bid2_vol":25100,"bid3_price":3900,"bid3_vol":18100,"ask1_price":4200,"ask1_vol":12600,"ask2_price":4300,"ask2_vol":41400,"ask3_price":4400,"ask3_vol":96000,"updated_at":"2026-10-23T08:00:01.857795+00:00"},{"ticker":"DC1","ref_price":4900,"ceiling":5600,"floor":4200,"high_price":5100,"low_price":5000,"match_price":5100,"match_vol":200,"avg_price":5075,"total_volume":400,"total_value":2030000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":4900,"bid1_vol":5500,"bid2_price":4800,"bid2_vol":6200,"bid3_price":4700,"bid3_vol":2000,"ask1_price":5100,"ask1_vol":900,"ask2_price":5200,"ask2_vol":100,"ask3_price":5300,"ask3_vol":200,"updated_at":"2026-10-23T07:50:49.287895+00:00"},{"ticker":"PVM","ref_price":18200,"ceiling":20900,"floor":15500,"high_price":18700,"low_price":18000,"match_price":18700,"match_vol":100,"avg_price":18325,"total_volume":400,"total_value":7330000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":17000,"bid1_vol":100,"bid2_price":16100,"bid2_vol":100,"bid3_price":null,"bid3_vol":0,"ask1_price":18600,"ask1_vol":200,"ask2_price":18700,"ask2_vol":900,"ask3_price":18800,"ask3_vol":5000,"updated_at":"2026-10-23T07:54:54.2839+00:00"},{"ticker":"D2D","ref_price":21550,"ceiling":23050,"floor":20050,"high_price":21650,"low_price":21500,"match_price":21600,"match_vol":300,"avg_price":21593.361,"total_volume":24100,"total_value":520400000,"foreign_buy_vol":100,"foreign_sell_vol":14000,"bid1_price":21600,"bid1_vol":5600,"bid2_price":21550,"bid2_vol":29900,"bid3_price":21500,"bid3_vol":7300,"ask1_price":21650,"ask1_vol":200,"ask2_price":21700,"ask2_vol":9300,"ask3_price":21750,"ask3_vol":11000,"updated_at":"2026-10-23T07:45:08.863274+00:00"},{"ticker":"DBD","ref_price":46750,"ceiling":50000,"floor":43500,"high_price":46450,"low_price":45600,"match_price":46450,"match_vol":100,"avg_price":46012.5,"total_volume":400,"total_value":18405000,"foreign_buy_vol":1000,"foreign_sell_vol":0,"bid1_price":46300,"bid1_vol":100,"bid2_price":45650,"bid2_vol":100,"bid3_price":45600,"bid3_vol":300,"ask1_price":46400,"ask1_vol":5400,"ask2_price":46450,"ask2_vol":1600,"ask3_price":46550,"ask3_vol":100,"updated_at":"2026-10-23T07:45:08.873435+00:00"},{"ticker":"SZB","ref_price":45700,"ceiling":50200,"floor":41200,"high_price":46000,"low_price":45700,"match_price":45900,"match_vol":100,"avg_price":45820.29702970297,"total_volume":20200,"total_value":925570000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":45900,"bid1_vol":300,"bid2_price":45800,"bid2_vol":3000,"bid3_price":45700,"bid3_vol":3500,"ask1_price":46000,"ask1_vol":11200,"ask2_price":46500,"ask2_vol":100,"ask3_price":46800,"ask3_vol":100,"updated_at":"2026-10-23T07:45:05.191987+00:00"},{"ticker":"G36","ref_price":9300,"ceiling":10600,"floor":8000,"high_price":9300,"low_price":8900,"match_price":9100,"match_vol":100,"avg_price":8992.618711800658,"total_volume":212700,"total_value":1912730000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":8900,"bid1_vol":4000,"bid2_price":8800,"bid2_vol":13200,"bid3_price":8700,"bid3_vol":8600,"ask1_price":9100,"ask1_vol":38100,"ask2_price":9200,"ask2_vol":11900,"ask3_price":9300,"ask3_vol":19000,"updated_at":"2026-10-23T07:59:16.441986+00:00"},{"ticker":"HPT","ref_price":27000,"ceiling":31000,"floor":23000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.336342+00:00"},{"ticker":"SAC","ref_price":10400,"ceiling":11900,"floor":8900,"high_price":10500,"low_price":10500,"match_price":10500,"match_vol":400,"avg_price":10500,"total_volume":3100,"total_value":32550000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":10500,"bid1_vol":600,"bid2_price":9100,"bid2_vol":100,"bid3_price":9000,"bid3_vol":500,"ask1_price":10800,"ask1_vol":800,"ask2_price":11000,"ask2_vol":9600,"ask3_price":11400,"ask3_vol":200,"updated_at":"2026-10-23T07:48:48.963233+00:00"},{"ticker":"CVRE2525","ref_price":10,"ceiling":410,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":100,"avg_price":10,"total_volume":11100,"total_value":111000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":10,"bid1_vol":95000,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":20,"ask1_vol":2800,"ask2_price":30,"ask2_vol":500,"ask3_price":40,"ask3_vol":500,"updated_at":"2026-10-14T07:45:23.655145+00:00"},{"ticker":"GDT","ref_price":15900,"ceiling":17000,"floor":14800,"high_price":15900,"low_price":15800,"match_price":15800,"match_vol":100,"avg_price":15896.429,"total_volume":2800,"total_value":44510000,"foreign_buy_vol":4200,"foreign_sell_vol":0,"bid1_price":15800,"bid1_vol":400,"bid2_price":15750,"bid2_vol":2300,"bid3_price":15700,"bid3_vol":7400,"ask1_price":15900,"ask1_vol":8500,"ask2_price":15950,"ask2_vol":300,"ask3_price":16000,"ask3_vol":1100,"updated_at":"2026-10-23T07:45:12.329627+00:00"},{"ticker":"TA9","ref_price":10500,"ceiling":11500,"floor":9500,"high_price":10800,"low_price":10500,"match_price":10500,"match_vol":300,"avg_price":10618.367346938776,"total_volume":4900,"total_value":52030000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":10400,"bid1_vol":7600,"bid2_price":10300,"bid2_vol":100,"bid3_price":10200,"bid3_vol":1100,"ask1_price":10500,"ask1_vol":5500,"ask2_price":10600,"ask2_vol":2800,"ask3_price":10700,"ask3_vol":13400,"updated_at":"2026-10-23T07:45:05.194191+00:00"},{"ticker":"SBV","ref_price":6100,"ceiling":6520,"floor":5680,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":315,"bid1_price":5820,"bid1_vol":200,"bid2_price":5810,"bid2_vol":500,"bid3_price":5800,"bid3_vol":500,"ask1_price":6080,"ask1_vol":100,"ask2_price":6090,"ask2_vol":3100,"ask3_price":6100,"ask3_vol":1700,"updated_at":"2026-10-23T07:45:19.480266+00:00"},{"ticker":"VNX","ref_price":400,"ceiling":500,"floor":300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.335892+00:00"},{"ticker":"TJC","ref_price":9500,"ceiling":10400,"floor":8600,"high_price":9500,"low_price":8700,"match_price":9200,"match_vol":100,"avg_price":9261.538461538461,"total_volume":5200,"total_value":48160000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":9000,"bid1_vol":100,"bid2_price":8900,"bid2_vol":500,"bid3_price":8800,"bid3_vol":900,"ask1_price":9100,"ask1_vol":500,"ask2_price":9200,"ask2_vol":6800,"ask3_price":9300,"ask3_vol":1300,"updated_at":"2026-10-23T07:45:05.193898+00:00"},{"ticker":"NFC","ref_price":54900,"ceiling":60300,"floor":49500,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.194371+00:00"},{"ticker":"PTL","ref_price":1650,"ceiling":1760,"floor":1540,"high_price":1670,"low_price":1610,"match_price":1670,"match_vol":300,"avg_price":1637.866,"total_volume":53900,"total_value":88281000,"foreign_buy_vol":0,"foreign_sell_vol":300,"bid1_price":1620,"bid1_vol":2600,"bid2_price":1610,"bid2_vol":3400,"bid3_price":1600,"bid3_vol":500,"ask1_price":1660,"ask1_vol":2000,"ask2_price":1670,"ask2_vol":37000,"ask3_price":1680,"ask3_vol":100,"updated_at":"2026-10-23T07:45:19.479514+00:00"},{"ticker":"ABI","ref_price":19100,"ceiling":21900,"floor":16300,"high_price":19500,"low_price":19300,"match_price":19500,"match_vol":100,"avg_price":19404.933333333334,"total_volume":75000,"total_value":1455370000,"foreign_buy_vol":0,"foreign_sell_vol":28000,"bid1_price":19500,"bid1_vol":4200,"bid2_price":19400,"bid2_vol":10800,"bid3_price":19300,"bid3_vol":15100,"ask1_price":19600,"ask1_vol":8700,"ask2_price":19700,"ask2_vol":15900,"ask3_price":19800,"ask3_vol":10600,"updated_at":"2026-10-23T07:55:58.558991+00:00"},{"ticker":"DND","ref_price":7200,"ceiling":8200,"floor":6200,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.325179+00:00"},{"ticker":"MTV","ref_price":12000,"ceiling":13800,"floor":10200,"high_price":12000,"low_price":12000,"match_price":12000,"match_vol":100,"avg_price":12000,"total_volume":100,"total_value":1200000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":12000,"bid1_vol":100,"bid2_price":11400,"bid2_vol":100,"bid3_price":11100,"bid3_vol":100,"ask1_price":13000,"ask1_vol":100,"ask2_price":13800,"ask2_vol":2000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.441252+00:00"},{"ticker":"CMN","ref_price":15400,"ceiling":17700,"floor":13100,"high_price":15400,"low_price":15300,"match_price":15400,"match_vol":100,"avg_price":15366.666666666666,"total_volume":600,"total_value":9220000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":15300,"bid1_vol":300,"bid2_price":15100,"bid2_vol":100,"bid3_price":15000,"bid3_vol":200,"ask1_price":15800,"ask1_vol":100,"ask2_price":15900,"ask2_vol":600,"ask3_price":16000,"ask3_vol":700,"updated_at":"2026-10-23T08:00:05.434601+00:00"},{"ticker":"BMJ","ref_price":11900,"ceiling":13600,"floor":10200,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":600,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.336204+00:00"},{"ticker":"VW3","ref_price":7600,"ceiling":8700,"floor":6500,"high_price":8200,"low_price":8200,"match_price":8200,"match_vol":100,"avg_price":8200,"total_volume":100,"total_value":820000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":8400,"ask1_vol":100,"ask2_price":8500,"ask2_vol":1100,"ask3_price":8600,"ask3_vol":300,"updated_at":"2026-10-23T08:00:05.488186+00:00"},{"ticker":"CCR","ref_price":14100,"ceiling":15500,"floor":12700,"high_price":14000,"low_price":14000,"match_price":14000,"match_vol":100,"avg_price":14000,"total_volume":100,"total_value":1400000,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":14100,"bid1_vol":200,"bid2_price":14000,"bid2_vol":500,"bid3_price":13900,"bid3_vol":300,"ask1_price":14900,"ask1_vol":100,"ask2_price":15000,"ask2_vol":500,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.190198+00:00"},{"ticker":"NNT","ref_price":26300,"ceiling":30200,"floor":22400,"high_price":25000,"low_price":23000,"match_price":25000,"match_vol":100,"avg_price":24042.30769230769,"total_volume":2600,"total_value":62510000,"foreign_buy_vol":500,"foreign_sell_vol":100,"bid1_price":23000,"bid1_vol":200,"bid2_price":22700,"bid2_vol":100,"bid3_price":22600,"bid3_vol":700,"ask1_price":25000,"ask1_vol":600,"ask2_price":25200,"ask2_vol":100,"ask3_price":25400,"ask3_vol":200,"updated_at":"2026-10-23T08:00:05.483979+00:00"},{"ticker":"HMC","ref_price":10900,"ceiling":11650,"floor":10150,"high_price":10900,"low_price":10850,"match_price":10900,"match_vol":100,"avg_price":10859.302,"total_volume":4300,"total_value":46695000,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":10800,"bid1_vol":400,"bid2_price":10700,"bid2_vol":1000,"bid3_price":10500,"bid3_vol":5000,"ask1_price":10950,"ask1_vol":2100,"ask2_price":11000,"ask2_vol":19900,"ask3_price":11100,"ask3_vol":1200,"updated_at":"2026-10-23T07:45:16.05764+00:00"},{"ticker":"CFPT2625","ref_price":140,"ceiling":570,"floor":10,"high_price":140,"low_price":110,"match_price":130,"match_vol":300,"avg_price":115.251,"total_volume":121300,"total_value":13980000,"foreign_buy_vol":0,"foreign_sell_vol":102700,"bid1_price":120,"bid1_vol":2600,"bid2_price":110,"bid2_vol":4800,"bid3_price":100,"bid3_vol":2000,"ask1_price":130,"ask1_vol":39100,"ask2_price":140,"ask2_vol":50800,"ask3_price":150,"ask3_vol":44800,"updated_at":"2026-10-23T07:45:26.889414+00:00"},{"ticker":"TT6","ref_price":11700,"ceiling":13400,"floor":10000,"high_price":12400,"low_price":10800,"match_price":10900,"match_vol":100,"avg_price":12130.597014925374,"total_volume":26800,"total_value":325100000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":10800,"bid1_vol":300,"bid2_price":10700,"bid2_vol":800,"bid3_price":10100,"bid3_vol":100,"ask1_price":11000,"ask1_vol":2800,"ask2_price":11700,"ask2_vol":1500,"ask3_price":12000,"ask3_vol":4800,"updated_at":"2026-10-23T07:59:12.556977+00:00"},{"ticker":"TCO","ref_price":10200,"ceiling":10900,"floor":9490,"high_price":10200,"low_price":10000,"match_price":10200,"match_vol":300,"avg_price":10131.435,"total_volume":328300,"total_value":3326150000,"foreign_buy_vol":100,"foreign_sell_vol":100,"bid1_price":10000,"bid1_vol":2400,"bid2_price":9950,"bid2_vol":1800,"bid3_price":9940,"bid3_vol":300,"ask1_price":10200,"ask1_vol":11800,"ask2_price":10250,"ask2_vol":44700,"ask3_price":10300,"ask3_vol":6600,"updated_at":"2026-10-23T07:45:23.215182+00:00"},{"ticker":"VHG","ref_price":1600,"ceiling":1800,"floor":1400,"high_price":1600,"low_price":1500,"match_price":1600,"match_vol":100,"avg_price":1512.0689655172414,"total_volume":11600,"total_value":17540000,"foreign_buy_vol":0,"foreign_sell_vol":25600,"bid1_price":1500,"bid1_vol":55900,"bid2_price":1400,"bid2_vol":463800,"bid3_price":null,"bid3_vol":0,"ask1_price":1600,"ask1_vol":755700,"ask2_price":1700,"ask2_vol":287700,"ask3_price":1800,"ask3_vol":372400,"updated_at":"2026-10-23T07:59:23.280587+00:00"},{"ticker":"RAL","ref_price":72700,"ceiling":77700,"floor":67700,"high_price":72700,"low_price":72000,"match_price":72700,"match_vol":100,"avg_price":72133.333,"total_volume":600,"total_value":43280000,"foreign_buy_vol":200,"foreign_sell_vol":0,"bid1_price":71800,"bid1_vol":100,"bid2_price":71600,"bid2_vol":600,"bid3_price":71500,"bid3_vol":100,"ask1_price":72700,"ask1_vol":100,"ask2_price":72800,"ask2_vol":700,"ask3_price":72900,"ask3_vol":200,"updated_at":"2026-10-23T07:45:19.478853+00:00"},{"ticker":"STK","ref_price":7900,"ceiling":8450,"floor":7350,"high_price":7900,"low_price":7720,"match_price":7900,"match_vol":1000,"avg_price":7863.25,"total_volume":4000,"total_value":31453000,"foreign_buy_vol":0,"foreign_sell_vol":3800,"bid1_price":7730,"bid1_vol":1100,"bid2_price":7720,"bid2_vol":700,"bid3_price":7710,"bid3_vol":1800,"ask1_price":7900,"ask1_vol":34400,"ask2_price":7910,"ask2_vol":1100,"ask3_price":7930,"ask3_vol":200,"updated_at":"2026-10-23T07:45:23.230369+00:00"},{"ticker":"CLX","ref_price":13100,"ceiling":15000,"floor":11200,"high_price":13100,"low_price":13000,"match_price":13100,"match_vol":100,"avg_price":13020.689655172413,"total_volume":8700,"total_value":113280000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":13000,"bid1_vol":15300,"bid2_price":12900,"bid2_vol":11600,"bid3_price":12800,"bid3_vol":4200,"ask1_price":13100,"ask1_vol":1700,"ask2_price":13200,"ask2_vol":5500,"ask3_price":13300,"ask3_vol":900,"updated_at":"2026-10-23T07:58:52.159744+00:00"},{"ticker":"HNF","ref_price":19200,"ceiling":22000,"floor":16400,"high_price":20200,"low_price":20100,"match_price":20100,"match_vol":100,"avg_price":20163.013698630137,"total_volume":7300,"total_value":147190000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":19100,"bid1_vol":500,"bid2_price":19000,"bid2_vol":4000,"bid3_price":18600,"bid3_vol":600,"ask1_price":20100,"ask1_vol":700,"ask2_price":20200,"ask2_vol":10500,"ask3_price":21900,"ask3_vol":200,"updated_at":"2026-10-23T07:59:37.098709+00:00"},{"ticker":"PSB","ref_price":4700,"ceiling":5400,"floor":4000,"high_price":4700,"low_price":4600,"match_price":4700,"match_vol":3000,"avg_price":4694.610778443114,"total_volume":16700,"total_value":78400000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":4600,"bid1_vol":28600,"bid2_price":4500,"bid2_vol":7300,"bid3_price":4400,"bid3_vol":2600,"ask1_price":4700,"ask1_vol":7000,"ask2_price":4800,"ask2_vol":12900,"ask3_price":4900,"ask3_vol":4200,"updated_at":"2026-10-23T07:52:18.484622+00:00"},{"ticker":"CHPG2606","ref_price":240,"ceiling":780,"floor":10,"high_price":240,"low_price":210,"match_price":240,"match_vol":100,"avg_price":228,"total_volume":172000,"total_value":39216000,"foreign_buy_vol":0,"foreign_sell_vol":1000,"bid1_price":220,"bid1_vol":2900,"bid2_price":210,"bid2_vol":30200,"bid3_price":200,"bid3_vol":239100,"ask1_price":240,"ask1_vol":29900,"ask2_price":250,"ask2_vol":20000,"ask3_price":280,"ask3_vol":58300,"updated_at":"2026-10-23T07:45:26.884837+00:00"},{"ticker":"XMP","ref_price":14800,"ceiling":17000,"floor":12600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.33137+00:00"},{"ticker":"CVPB2609","ref_price":1240,"ceiling":1760,"floor":720,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1280,"bid1_vol":100,"bid2_price":1260,"bid2_vol":100,"bid3_price":1200,"bid3_vol":2000,"ask1_price":1300,"ask1_vol":100,"ask2_price":1320,"ask2_vol":100,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.887995+00:00"},{"ticker":"SMN","ref_price":5500,"ceiling":6000,"floor":5000,"high_price":5500,"low_price":5100,"match_price":5500,"match_vol":500,"avg_price":5490.243902439024,"total_volume":4100,"total_value":22510000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":5400,"bid1_vol":600,"bid2_price":5300,"bid2_vol":2000,"bid3_price":5200,"bid3_vol":1000,"ask1_price":5700,"ask1_vol":100,"ask2_price":5800,"ask2_vol":200,"ask3_price":5900,"ask3_vol":200,"updated_at":"2026-10-23T07:45:05.181861+00:00"},{"ticker":"CVNM2604","ref_price":10,"ceiling":450,"floor":10,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":389600,"ask2_price":50,"ask2_vol":6800,"ask3_price":200,"ask3_vol":2500,"updated_at":"2026-08-18T07:46:10.072769+00:00"},{"ticker":"MIC","ref_price":7500,"ceiling":8200,"floor":6800,"high_price":7600,"low_price":7000,"match_price":7000,"match_vol":200,"avg_price":7091.666666666667,"total_volume":1200,"total_value":8510000,"foreign_buy_vol":200,"foreign_sell_vol":0,"bid1_price":7000,"bid1_vol":800,"bid2_price":6800,"bid2_vol":600,"bid3_price":null,"bid3_vol":0,"ask1_price":7600,"ask1_vol":400,"ask2_price":7700,"ask2_vol":600,"ask3_price":8100,"ask3_vol":2600,"updated_at":"2026-10-23T07:45:05.190974+00:00"},{"ticker":"MFS","ref_price":28500,"ceiling":32700,"floor":24300,"high_price":28500,"low_price":27600,"match_price":28100,"match_vol":100,"avg_price":27735.29411764706,"total_volume":1700,"total_value":47150000,"foreign_buy_vol":0,"foreign_sell_vol":6400,"bid1_price":27600,"bid1_vol":1400,"bid2_price":27500,"bid2_vol":1400,"bid3_price":27400,"bid3_vol":1000,"ask1_price":28100,"ask1_vol":100,"ask2_price":28200,"ask2_vol":100,"ask3_price":28300,"ask3_vol":200,"updated_at":"2026-10-23T07:55:33.32231+00:00"},{"ticker":"CTCB2615","ref_price":390,"ceiling":860,"floor":10,"high_price":390,"low_price":350,"match_price":390,"match_vol":100,"avg_price":377.128,"total_volume":9400,"total_value":3545000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":380,"bid1_vol":200000,"bid2_price":370,"bid2_vol":250000,"bid3_price":360,"bid3_vol":4000,"ask1_price":390,"ask1_vol":99900,"ask2_price":400,"ask2_vol":250000,"ask3_price":500,"ask3_vol":40700,"updated_at":"2026-10-23T07:45:26.892589+00:00"},{"ticker":"CTPB2605","ref_price":290,"ceiling":790,"floor":10,"high_price":320,"low_price":280,"match_price":310,"match_vol":1000,"avg_price":301.226,"total_volume":1442500,"total_value":434519000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":300,"bid1_vol":3200,"bid2_price":290,"bid2_vol":105000,"bid3_price":280,"bid3_vol":128300,"ask1_price":310,"ask1_vol":179500,"ask2_price":320,"ask2_vol":241600,"ask3_price":330,"ask3_vol":341800,"updated_at":"2026-10-23T07:45:26.927218+00:00"},{"ticker":"VPR","ref_price":7000,"ceiling":8000,"floor":6000,"high_price":6900,"low_price":6900,"match_price":6900,"match_vol":200,"avg_price":6900,"total_volume":600,"total_value":4140000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":6100,"bid1_vol":500,"bid2_price":6000,"bid2_vol":6800,"bid3_price":null,"bid3_vol":0,"ask1_price":6900,"ask1_vol":1000,"ask2_price":7000,"ask2_vol":3600,"ask3_price":7200,"ask3_vol":1200,"updated_at":"2026-10-23T08:00:05.484914+00:00"},{"ticker":"CTCB2520","ref_price":10,"ceiling":1130,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":42600,"avg_price":10,"total_volume":100100,"total_value":1001000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":2447800,"ask2_price":1110,"ask2_vol":1100,"ask3_price":1130,"ask3_vol":3000,"updated_at":"2026-09-04T07:45:44.621356+00:00"},{"ticker":"TBW","ref_price":11400,"ceiling":15900,"floor":6900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.337514+00:00"},{"ticker":"CSHB2612","ref_price":310,"ceiling":490,"floor":130,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":310,"bid1_vol":1000,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":320,"ask1_vol":88800,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.924565+00:00"},{"ticker":"NHD","ref_price":54000,"ceiling":62100,"floor":45900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.322369+00:00"},{"ticker":"CCM","ref_price":30000,"ceiling":34500,"floor":25500,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.338804+00:00"},{"ticker":"ICT","ref_price":17100,"ceiling":18250,"floor":15950,"high_price":17100,"low_price":17100,"match_price":17100,"match_vol":600,"avg_price":17100,"total_volume":5600,"total_value":95760000,"foreign_buy_vol":0,"foreign_sell_vol":400,"bid1_price":17100,"bid1_vol":4800,"bid2_price":16600,"bid2_vol":500,"bid3_price":16100,"bid3_vol":200,"ask1_price":17150,"ask1_vol":2000,"ask2_price":17200,"ask2_vol":8000,"ask3_price":17250,"ask3_vol":5600,"updated_at":"2026-10-23T07:45:16.081617+00:00"},{"ticker":"BSL","ref_price":13300,"ceiling":15200,"floor":11400,"high_price":13300,"low_price":13200,"match_price":13300,"match_vol":1000,"avg_price":13289.473684210527,"total_volume":9500,"total_value":126250000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":13300,"bid1_vol":1700,"bid2_price":13200,"bid2_vol":5000,"bid3_price":13100,"bid3_vol":5000,"ask1_price":13400,"ask1_vol":200,"ask2_price":13500,"ask2_vol":1000,"ask3_price":13600,"ask3_vol":800,"updated_at":"2026-10-23T07:59:54.786047+00:00"},{"ticker":"VE9","ref_price":2700,"ceiling":3100,"floor":2300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.326504+00:00"},{"ticker":"PCT","ref_price":10900,"ceiling":11900,"floor":9900,"high_price":10900,"low_price":10900,"match_price":10900,"match_vol":600,"avg_price":10900,"total_volume":600,"total_value":6540000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":10700,"bid1_vol":600,"bid2_price":10600,"bid2_vol":1300,"bid3_price":10500,"bid3_vol":1000,"ask1_price":10800,"ask1_vol":600,"ask2_price":10900,"ask2_vol":1000,"ask3_price":11000,"ask3_vol":5900,"updated_at":"2026-10-23T07:45:05.192834+00:00"},{"ticker":"SSG","ref_price":5800,"ceiling":6600,"floor":5000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.321815+00:00"},{"ticker":"BAB","ref_price":10600,"ceiling":11600,"floor":9600,"high_price":10700,"low_price":10600,"match_price":10600,"match_vol":100,"avg_price":10603.703703703704,"total_volume":2700,"total_value":28630000,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":10600,"bid1_vol":100,"bid2_price":10500,"bid2_vol":3000,"bid3_price":10400,"bid3_vol":700,"ask1_price":10700,"ask1_vol":700,"ask2_price":10800,"ask2_vol":1600,"ask3_price":10900,"ask3_vol":200,"updated_at":"2026-10-23T07:45:05.193684+00:00"},{"ticker":"THW","ref_price":17700,"ceiling":20300,"floor":15100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.335589+00:00"},{"ticker":"CIG","ref_price":6500,"ceiling":6950,"floor":6050,"high_price":6570,"low_price":6230,"match_price":6570,"match_vol":1700,"avg_price":6369.139,"total_volume":36000,"total_value":229289000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":6500,"bid1_vol":2000,"bid2_price":6300,"bid2_vol":1500,"bid3_price":6200,"bid3_vol":200,"ask1_price":6570,"ask1_vol":5300,"ask2_price":6600,"ask2_vol":5000,"ask3_price":6610,"ask3_vol":1000,"updated_at":"2026-10-23T07:45:08.88911+00:00"},{"ticker":"SBL","ref_price":7000,"ceiling":8000,"floor":6000,"high_price":7800,"low_price":7800,"match_price":7800,"match_vol":100,"avg_price":7800,"total_volume":100,"total_value":780000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":7000,"bid1_vol":1000,"bid2_price":6000,"bid2_vol":200,"bid3_price":null,"bid3_vol":0,"ask1_price":7800,"ask1_vol":100,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:48:09.741331+00:00"},{"ticker":"GSM","ref_price":22600,"ceiling":25900,"floor":19300,"high_price":22800,"low_price":22500,"match_price":22500,"match_vol":1900,"avg_price":22527.272727272728,"total_volume":2200,"total_value":49560000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":22600,"bid1_vol":4600,"bid2_price":22500,"bid2_vol":1300,"bid3_price":22400,"bid3_vol":300,"ask1_price":23500,"ask1_vol":4600,"ask2_price":23600,"ask2_vol":2500,"ask3_price":23700,"ask3_vol":500,"updated_at":"2026-10-23T08:00:05.471558+00:00"},{"ticker":"TTN","ref_price":11500,"ceiling":13200,"floor":9800,"high_price":11600,"low_price":11500,"match_price":11600,"match_vol":200,"avg_price":11524.444444444445,"total_volume":9000,"total_value":103720000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":11500,"bid1_vol":100,"bid2_price":11400,"bid2_vol":1700,"bid3_price":11300,"bid3_vol":1200,"ask1_price":11600,"ask1_vol":1600,"ask2_price":11700,"ask2_vol":15200,"ask3_price":11800,"ask3_vol":9500,"updated_at":"2026-10-23T07:50:02.63889+00:00"},{"ticker":"A32","ref_price":25000,"ceiling":28700,"floor":21300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.339618+00:00"},{"ticker":"VHH","ref_price":1500,"ceiling":1700,"floor":1300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.339681+00:00"},{"ticker":"CVIC2602","ref_price":480,"ceiling":1290,"floor":10,"high_price":560,"low_price":400,"match_price":500,"match_vol":100,"avg_price":473.887,"total_volume":72800,"total_value":34499000,"foreign_buy_vol":0,"foreign_sell_vol":19700,"bid1_price":450,"bid1_vol":80800,"bid2_price":400,"bid2_vol":500,"bid3_price":390,"bid3_vol":10000,"ask1_price":500,"ask1_vol":4900,"ask2_price":540,"ask2_vol":400,"ask3_price":550,"ask3_vol":16300,"updated_at":"2026-10-23T07:45:26.925894+00:00"},{"ticker":"VLG","ref_price":6500,"ceiling":7400,"floor":5600,"high_price":6600,"low_price":6600,"match_price":6600,"match_vol":100,"avg_price":6600,"total_volume":100,"total_value":660000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":6300,"bid1_vol":700,"bid2_price":6200,"bid2_vol":700,"bid3_price":6100,"bid3_vol":500,"ask1_price":6600,"ask1_vol":200,"ask2_price":6700,"ask2_vol":1500,"ask3_price":7000,"ask3_vol":5000,"updated_at":"2026-10-23T07:59:58.234172+00:00"},{"ticker":"PCF","ref_price":2300,"ceiling":2600,"floor":2000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.331548+00:00"},{"ticker":"VLB","ref_price":52000,"ceiling":59800,"floor":44200,"high_price":52000,"low_price":50800,"match_price":51000,"match_vol":100,"avg_price":51275.59748427673,"total_volume":79500,"total_value":4076410000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":50800,"bid1_vol":2100,"bid2_price":50700,"bid2_vol":11500,"bid3_price":50600,"bid3_vol":4000,"ask1_price":51100,"ask1_vol":500,"ask2_price":51200,"ask2_vol":700,"ask3_price":51300,"ask3_vol":500,"updated_at":"2026-10-23T07:59:02.280654+00:00"},{"ticker":"CLPB2602","ref_price":1890,"ceiling":2780,"floor":980,"high_price":1890,"low_price":1470,"match_price":1750,"match_vol":500,"avg_price":1807.783,"total_volume":46000,"total_value":83158000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1750,"bid1_vol":500,"bid2_price":1730,"bid2_vol":2900,"bid3_price":1720,"bid3_vol":8600,"ask1_price":1890,"ask1_vol":5000,"ask2_price":1900,"ask2_vol":100,"ask3_price":1980,"ask3_vol":100,"updated_at":"2026-08-27T07:45:30.903655+00:00"},{"ticker":"PPH","ref_price":27000,"ceiling":31000,"floor":23000,"high_price":27600,"low_price":27000,"match_price":27600,"match_vol":500,"avg_price":27420,"total_volume":27500,"total_value":754050000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":27500,"bid1_vol":400,"bid2_price":27400,"bid2_vol":300,"bid3_price":27300,"bid3_vol":1300,"ask1_price":27600,"ask1_vol":500,"ask2_price":27700,"ask2_vol":200,"ask3_price":27800,"ask3_vol":200,"updated_at":"2026-10-23T07:47:37.342566+00:00"},{"ticker":"APF","ref_price":42000,"ceiling":48300,"floor":35700,"high_price":43000,"low_price":41500,"match_price":42900,"match_vol":100,"avg_price":42222.22222222222,"total_volume":900,"total_value":38000000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":42100,"bid1_vol":300,"bid2_price":42000,"bid2_vol":2300,"bid3_price":41800,"bid3_vol":1400,"ask1_price":42900,"ask1_vol":100,"ask2_price":43000,"ask2_vol":800,"ask3_price":43100,"ask3_vol":300,"updated_at":"2026-10-23T07:49:03.471551+00:00"},{"ticker":"DSE125004","ref_price":102176,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.226271+00:00"},{"ticker":"MPC","ref_price":13600,"ceiling":15600,"floor":11600,"high_price":13600,"low_price":13500,"match_price":13600,"match_vol":200,"avg_price":13517.391304347826,"total_volume":4600,"total_value":62180000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":13500,"bid1_vol":1200,"bid2_price":13400,"bid2_vol":7700,"bid3_price":13300,"bid3_vol":2400,"ask1_price":13600,"ask1_vol":1800,"ask2_price":13700,"ask2_vol":2500,"ask3_price":13800,"ask3_vol":1000,"updated_at":"2026-10-23T08:00:05.428077+00:00"},{"ticker":"PDB","ref_price":23200,"ceiling":25500,"floor":20900,"high_price":22900,"low_price":21800,"match_price":21900,"match_vol":100,"avg_price":22361.032028469752,"total_volume":56200,"total_value":1256690000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":21900,"bid1_vol":100,"bid2_price":21800,"bid2_vol":2400,"bid3_price":21700,"bid3_vol":600,"ask1_price":22400,"ask1_vol":100,"ask2_price":22600,"ask2_vol":100,"ask3_price":22700,"ask3_vol":900,"updated_at":"2026-10-23T07:45:05.190256+00:00"},{"ticker":"CAG","ref_price":6000,"ceiling":6600,"floor":5400,"high_price":6000,"low_price":5900,"match_price":6000,"match_vol":2400,"avg_price":5996,"total_volume":2500,"total_value":14990000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":5800,"bid1_vol":800,"bid2_price":5700,"bid2_vol":600,"bid3_price":5600,"bid3_vol":6000,"ask1_price":6000,"ask1_vol":5300,"ask2_price":6100,"ask2_vol":1200,"ask3_price":6200,"ask3_vol":2000,"updated_at":"2026-10-23T07:45:05.191627+00:00"},{"ticker":"ITQ","ref_price":2400,"ceiling":2600,"floor":2200,"high_price":2600,"low_price":2400,"match_price":2500,"match_vol":200,"avg_price":2500.3571428571427,"total_volume":56000,"total_value":140020000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2400,"bid1_vol":209300,"bid2_price":2300,"bid2_vol":21100,"bid3_price":2200,"bid3_vol":34800,"ask1_price":2500,"ask1_vol":46300,"ask2_price":2600,"ask2_vol":159300,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.194414+00:00"},{"ticker":"DTA","ref_price":3420,"ceiling":3650,"floor":3190,"high_price":3650,"low_price":3420,"match_price":3650,"match_vol":300,"avg_price":3518.122,"total_volume":22900,"total_value":80565000,"foreign_buy_vol":0,"foreign_sell_vol":1000,"bid1_price":3650,"bid1_vol":2800,"bid2_price":3640,"bid2_vol":3800,"bid3_price":3600,"bid3_vol":2000,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:12.328303+00:00"},{"ticker":"PLP","ref_price":3450,"ceiling":3690,"floor":3210,"high_price":3480,"low_price":3300,"match_price":3360,"match_vol":100,"avg_price":3326.919,"total_volume":17200,"total_value":57223000,"foreign_buy_vol":500,"foreign_sell_vol":1200,"bid1_price":3350,"bid1_vol":1000,"bid2_price":3340,"bid2_vol":1000,"bid3_price":3330,"bid3_vol":2000,"ask1_price":3450,"ask1_vol":300,"ask2_price":3460,"ask2_vol":900,"ask3_price":3470,"ask3_vol":1000,"updated_at":"2026-10-23T07:45:19.479715+00:00"},{"ticker":"SHI","ref_price":14000,"ceiling":14950,"floor":13050,"high_price":14050,"low_price":13850,"match_price":14000,"match_vol":300,"avg_price":13999.908,"total_volume":218300,"total_value":3056180000,"foreign_buy_vol":2100,"foreign_sell_vol":300,"bid1_price":14000,"bid1_vol":4500,"bid2_price":13950,"bid2_vol":2900,"bid3_price":13900,"bid3_vol":3400,"ask1_price":14050,"ask1_vol":2900,"ask2_price":14100,"ask2_vol":5200,"ask3_price":14400,"ask3_vol":200,"updated_at":"2026-10-23T07:45:19.479763+00:00"},{"ticker":"PAT","ref_price":72300,"ceiling":83100,"floor":61500,"high_price":73400,"low_price":72700,"match_price":72900,"match_vol":200,"avg_price":72948.64864864865,"total_volume":3700,"total_value":269910000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":72900,"bid1_vol":500,"bid2_price":72800,"bid2_vol":100,"bid3_price":72600,"bid3_vol":100,"ask1_price":73800,"ask1_vol":200,"ask2_price":73900,"ask2_vol":600,"ask3_price":74000,"ask3_vol":200,"updated_at":"2026-10-23T07:46:58.500825+00:00"},{"ticker":"CST","ref_price":12300,"ceiling":13500,"floor":11100,"high_price":12300,"low_price":12100,"match_price":12300,"match_vol":100,"avg_price":12200.483091787439,"total_volume":20700,"total_value":252550000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":12200,"bid1_vol":2000,"bid2_price":12100,"bid2_vol":18000,"bid3_price":12000,"bid3_vol":10100,"ask1_price":12300,"ask1_vol":3200,"ask2_price":12400,"ask2_vol":1600,"ask3_price":12500,"ask3_vol":5200,"updated_at":"2026-10-23T07:45:05.177936+00:00"},{"ticker":"NVL122001","ref_price":116999,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:01.694683+00:00"},{"ticker":"SCJ","ref_price":2500,"ceiling":2800,"floor":2200,"high_price":2600,"low_price":2500,"match_price":2600,"match_vol":100,"avg_price":2500.5847953216376,"total_volume":17100,"total_value":42760000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2500,"bid1_vol":2100,"bid2_price":2400,"bid2_vol":10700,"bid3_price":2300,"bid3_vol":900,"ask1_price":2600,"ask1_vol":18600,"ask2_price":2700,"ask2_vol":2200,"ask3_price":2800,"ask3_vol":23300,"updated_at":"2026-10-23T08:00:05.488964+00:00"},{"ticker":"VSA","ref_price":16900,"ceiling":18500,"floor":15300,"high_price":16900,"low_price":16900,"match_price":16900,"match_vol":100,"avg_price":16900,"total_volume":100,"total_value":1690000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":16500,"bid1_vol":200,"bid2_price":16300,"bid2_vol":100,"bid3_price":15500,"bid3_vol":200,"ask1_price":17000,"ask1_vol":5000,"ask2_price":17900,"ask2_vol":800,"ask3_price":18000,"ask3_vol":100,"updated_at":"2026-10-23T07:45:05.194477+00:00"},{"ticker":"DAN","ref_price":23300,"ceiling":26700,"floor":19900,"high_price":25000,"low_price":21300,"match_price":25000,"match_vol":100,"avg_price":22737.14285714286,"total_volume":3500,"total_value":79580000,"foreign_buy_vol":0,"foreign_sell_vol":3300,"bid1_price":21800,"bid1_vol":200,"bid2_price":21700,"bid2_vol":700,"bid3_price":21400,"bid3_vol":200,"ask1_price":25000,"ask1_vol":900,"ask2_price":26500,"ask2_vol":200,"ask3_price":26600,"ask3_vol":200,"updated_at":"2026-08-28T02:56:01.346608+00:00"},{"ticker":"IDV","ref_price":21400,"ceiling":23500,"floor":19300,"high_price":21600,"low_price":21400,"match_price":21600,"match_vol":100,"avg_price":21447.126436781607,"total_volume":8700,"total_value":186590000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":21500,"bid1_vol":1100,"bid2_price":21400,"bid2_vol":600,"bid3_price":21300,"bid3_vol":1100,"ask1_price":21700,"ask1_vol":400,"ask2_price":21800,"ask2_vol":400,"ask3_price":21900,"ask3_vol":200,"updated_at":"2026-10-23T07:45:05.19255+00:00"},{"ticker":"TMP","ref_price":52200,"ceiling":55800,"floor":48550,"high_price":52100,"low_price":52100,"match_price":52100,"match_vol":100,"avg_price":52100,"total_volume":100,"total_value":5210000,"foreign_buy_vol":0,"foreign_sell_vol":940,"bid1_price":48600,"bid1_vol":100,"bid2_price":48550,"bid2_vol":1000,"bid3_price":null,"bid3_vol":0,"ask1_price":52100,"ask1_vol":9900,"ask2_price":52200,"ask2_vol":1500,"ask3_price":53500,"ask3_vol":200,"updated_at":"2026-10-23T07:45:23.241025+00:00"},{"ticker":"ABT","ref_price":49900,"ceiling":53300,"floor":46450,"high_price":50300,"low_price":49900,"match_price":49900,"match_vol":100,"avg_price":49955.882,"total_volume":1700,"total_value":84925000,"foreign_buy_vol":0,"foreign_sell_vol":400,"bid1_price":49850,"bid1_vol":500,"bid2_price":49800,"bid2_vol":600,"bid3_price":49750,"bid3_vol":500,"ask1_price":50300,"ask1_vol":100,"ask2_price":50400,"ask2_vol":400,"ask3_price":50700,"ask3_vol":500,"updated_at":"2026-10-23T07:45:05.189422+00:00"},{"ticker":"SC5","ref_price":15250,"ceiling":16300,"floor":14200,"high_price":14350,"low_price":14350,"match_price":14350,"match_vol":100,"avg_price":14350,"total_volume":100,"total_value":1435000,"foreign_buy_vol":0,"foreign_sell_vol":25000,"bid1_price":14400,"bid1_vol":1100,"bid2_price":14300,"bid2_vol":5000,"bid3_price":null,"bid3_vol":0,"ask1_price":16200,"ask1_vol":1100,"ask2_price":16300,"ask2_vol":1000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:19.468519+00:00"},{"ticker":"DPH","ref_price":39100,"ceiling":44900,"floor":33300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.333458+00:00"},{"ticker":"MKP","ref_price":25600,"ceiling":29400,"floor":21800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.331108+00:00"},{"ticker":"SB1","ref_price":7000,"ceiling":8000,"floor":6000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.337063+00:00"},{"ticker":"CKG","ref_price":5550,"ceiling":5930,"floor":5170,"high_price":5600,"low_price":5500,"match_price":5520,"match_vol":1300,"avg_price":5570.16,"total_volume":18700,"total_value":104162000,"foreign_buy_vol":300,"foreign_sell_vol":0,"bid1_price":5510,"bid1_vol":4400,"bid2_price":5500,"bid2_vol":300,"bid3_price":5410,"bid3_vol":200,"ask1_price":5590,"ask1_vol":10100,"ask2_price":5600,"ask2_vol":21500,"ask3_price":5630,"ask3_vol":3100,"updated_at":"2026-10-23T07:45:08.888804+00:00"},{"ticker":"CTCB2605","ref_price":10,"ceiling":1180,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":100,"avg_price":10,"total_volume":121400,"total_value":1214000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":511500,"ask2_price":20,"ask2_vol":42200,"ask3_price":40,"ask3_vol":4200,"updated_at":"2026-09-25T08:06:59.057267+00:00"},{"ticker":"CVIC2603","ref_price":1060,"ceiling":1870,"floor":250,"high_price":1130,"low_price":1000,"match_price":1130,"match_vol":1000,"avg_price":1078.185,"total_volume":24800,"total_value":26739000,"foreign_buy_vol":14800,"foreign_sell_vol":9800,"bid1_price":850,"bid1_vol":1000,"bid2_price":800,"bid2_vol":1500,"bid3_price":null,"bid3_vol":0,"ask1_price":1130,"ask1_vol":41000,"ask2_price":1140,"ask2_vol":111100,"ask3_price":1200,"ask3_vol":1800,"updated_at":"2026-10-23T07:46:34.090113+00:00"},{"ticker":"BMS","ref_price":11500,"ceiling":13200,"floor":9800,"high_price":11700,"low_price":11400,"match_price":11500,"match_vol":200,"avg_price":11512.121212121212,"total_volume":6600,"total_value":75980000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":11400,"bid1_vol":600,"bid2_price":11300,"bid2_vol":5500,"bid3_price":11200,"bid3_vol":5500,"ask1_price":11500,"ask1_vol":10700,"ask2_price":11600,"ask2_vol":2100,"ask3_price":11700,"ask3_vol":200,"updated_at":"2026-10-23T08:00:05.486003+00:00"},{"ticker":"TIS","ref_price":4700,"ceiling":5400,"floor":4000,"high_price":4800,"low_price":4600,"match_price":4700,"match_vol":800,"avg_price":4697.619047619048,"total_volume":8400,"total_value":39460000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":4600,"bid1_vol":2700,"bid2_price":4500,"bid2_vol":400,"bid3_price":4300,"bid3_vol":5000,"ask1_price":4700,"ask1_vol":200,"ask2_price":4800,"ask2_vol":4200,"ask3_price":5000,"ask3_vol":3700,"updated_at":"2026-10-23T07:59:54.790759+00:00"},{"ticker":"DSE125018","ref_price":99860,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.227053+00:00"},{"ticker":"VIG","ref_price":4100,"ceiling":4500,"floor":3700,"high_price":4100,"low_price":4000,"match_price":4100,"match_vol":100,"avg_price":4020.392156862745,"total_volume":25500,"total_value":102520000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":4000,"bid1_vol":1900,"bid2_price":3900,"bid2_vol":13500,"bid3_price":3800,"bid3_vol":10600,"ask1_price":4100,"ask1_vol":15200,"ask2_price":4200,"ask2_vol":43800,"ask3_price":4300,"ask3_vol":26000,"updated_at":"2026-10-23T07:45:05.17754+00:00"},{"ticker":"CII424002","ref_price":121000,"ceiling":999999999,"floor":0,"high_price":128000,"low_price":128000,"match_price":128000,"match_vol":1,"avg_price":128000,"total_volume":1,"total_value":128000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.22616+00:00"},{"ticker":"VBT","ref_price":3300,"ceiling":3700,"floor":2900,"high_price":3500,"low_price":3500,"match_price":3500,"match_vol":500,"avg_price":3500,"total_volume":500,"total_value":1750000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":3400,"bid1_vol":1500,"bid2_price":2900,"bid2_vol":200,"bid3_price":null,"bid3_vol":0,"ask1_price":3500,"ask1_vol":400,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.477612+00:00"},{"ticker":"SIG","ref_price":9600,"ceiling":13400,"floor":5800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.327084+00:00"},{"ticker":"PMC","ref_price":119300,"ceiling":131200,"floor":107400,"high_price":119300,"low_price":115000,"match_price":119200,"match_vol":400,"avg_price":117414.28571428571,"total_volume":1400,"total_value":164380000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":114300,"bid1_vol":200,"bid2_price":114200,"bid2_vol":100,"bid3_price":114000,"bid3_vol":100,"ask1_price":119300,"ask1_vol":500,"ask2_price":119400,"ask2_vol":300,"ask3_price":119500,"ask3_vol":100,"updated_at":"2026-10-23T07:45:05.193054+00:00"},{"ticker":"CTCB2521","ref_price":870,"ceiling":2060,"floor":10,"high_price":840,"low_price":810,"match_price":840,"match_vol":1400,"avg_price":821.368,"total_volume":11700,"total_value":9610000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":830,"bid1_vol":3100,"bid2_price":820,"bid2_vol":1600,"bid3_price":810,"bid3_vol":1900,"ask1_price":840,"ask1_vol":3600,"ask2_price":850,"ask2_vol":3200,"ask3_price":860,"ask3_vol":1500,"updated_at":"2026-10-23T07:45:26.892672+00:00"},{"ticker":"CTCB2614","ref_price":1190,"ceiling":1770,"floor":610,"high_price":1230,"low_price":1180,"match_price":1230,"match_vol":600,"avg_price":1205,"total_volume":1800,"total_value":2169000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1220,"bid1_vol":4500,"bid2_price":1210,"bid2_vol":2000,"bid3_price":1200,"bid3_vol":3800,"ask1_price":1230,"ask1_vol":3300,"ask2_price":1240,"ask2_vol":4800,"ask3_price":1250,"ask3_vol":3200,"updated_at":"2026-10-23T07:45:26.92497+00:00"},{"ticker":"PRT","ref_price":9300,"ceiling":10600,"floor":8000,"high_price":10000,"low_price":9300,"match_price":10000,"match_vol":100,"avg_price":9361.290322580646,"total_volume":3100,"total_value":29020000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":9300,"bid1_vol":500,"bid2_price":9000,"bid2_vol":1000,"bid3_price":8800,"bid3_vol":3000,"ask1_price":9900,"ask1_vol":1000,"ask2_price":10000,"ask2_vol":2700,"ask3_price":10300,"ask3_vol":1900,"updated_at":"2026-10-23T07:56:02.285927+00:00"},{"ticker":"NXT","ref_price":3000,"ceiling":3400,"floor":2600,"high_price":2900,"low_price":2700,"match_price":2700,"match_vol":2300,"avg_price":2742,"total_volume":5000,"total_value":13710000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":2700,"bid1_vol":500,"bid2_price":2600,"bid2_vol":8500,"bid3_price":null,"bid3_vol":0,"ask1_price":2900,"ask1_vol":2000,"ask2_price":3000,"ask2_vol":3400,"ask3_price":3100,"ask3_vol":800,"updated_at":"2026-10-23T07:59:12.556822+00:00"},{"ticker":"BDG","ref_price":25300,"ceiling":29000,"floor":21600,"high_price":25300,"low_price":25000,"match_price":25000,"match_vol":200,"avg_price":25037.5,"total_volume":1600,"total_value":40060000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":25000,"bid1_vol":100,"bid2_price":24700,"bid2_vol":200,"bid3_price":24600,"bid3_vol":200,"ask1_price":25300,"ask1_vol":100,"ask2_price":25400,"ask2_vol":100,"ask3_price":25500,"ask3_vol":200,"updated_at":"2026-10-23T07:51:29.599116+00:00"},{"ticker":"DTK","ref_price":10600,"ceiling":11600,"floor":9600,"high_price":10600,"low_price":10200,"match_price":10200,"match_vol":100,"avg_price":10320,"total_volume":4500,"total_value":46440000,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":10200,"bid1_vol":2100,"bid2_price":10100,"bid2_vol":800,"bid3_price":10000,"bid3_vol":2200,"ask1_price":10500,"ask1_vol":700,"ask2_price":10600,"ask2_vol":3500,"ask3_price":10800,"ask3_vol":1400,"updated_at":"2026-10-23T07:45:05.185671+00:00"},{"ticker":"VE1","ref_price":2700,"ceiling":2900,"floor":2500,"high_price":2700,"low_price":2700,"match_price":2700,"match_vol":100,"avg_price":2700,"total_volume":3400,"total_value":9180000,"foreign_buy_vol":0,"foreign_sell_vol":500,"bid1_price":2600,"bid1_vol":56200,"bid2_price":2500,"bid2_vol":14200,"bid3_price":null,"bid3_vol":0,"ask1_price":2700,"ask1_vol":3900,"ask2_price":2800,"ask2_vol":10600,"ask3_price":2900,"ask3_vol":15000,"updated_at":"2026-10-23T07:45:05.192453+00:00"},{"ticker":"SAF","ref_price":56500,"ceiling":62100,"floor":50900,"high_price":56500,"low_price":56500,"match_price":56500,"match_vol":100,"avg_price":56500,"total_volume":100,"total_value":5650000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":55000,"bid1_vol":10000,"bid2_price":54100,"bid2_vol":100,"bid3_price":51000,"bid3_vol":500,"ask1_price":57000,"ask1_vol":5000,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.192729+00:00"},{"ticker":"CVHM2608","ref_price":90,"ceiling":900,"floor":10,"high_price":40,"low_price":10,"match_price":10,"match_vol":9400,"avg_price":13.413,"total_volume":370300,"total_value":4967000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":4600,"ask2_price":20,"ask2_vol":8400,"ask3_price":80,"ask3_vol":3000,"updated_at":"2026-08-18T07:46:10.088062+00:00"},{"ticker":"CMSN2608","ref_price":10,"ceiling":470,"floor":10,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":1012600,"ask2_price":20,"ask2_vol":300,"ask3_price":30,"ask3_vol":30000,"updated_at":"2026-08-18T07:46:10.088758+00:00"},{"ticker":"HMH","ref_price":16200,"ceiling":17800,"floor":14600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.3112+00:00"},{"ticker":"CPH","ref_price":300,"ceiling":400,"floor":200,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.339357+00:00"},{"ticker":"PIC","ref_price":13900,"ceiling":15200,"floor":12600,"high_price":14900,"low_price":13700,"match_price":13700,"match_vol":200,"avg_price":14070.833333333334,"total_volume":2400,"total_value":33770000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":13700,"bid1_vol":200,"bid2_price":12700,"bid2_vol":600,"bid3_price":null,"bid3_vol":0,"ask1_price":14500,"ask1_vol":500,"ask2_price":14700,"ask2_vol":300,"ask3_price":14800,"ask3_vol":1000,"updated_at":"2026-10-23T07:45:05.191227+00:00"},{"ticker":"CNG","ref_price":19500,"ceiling":20850,"floor":18150,"high_price":19450,"low_price":18700,"match_price":19400,"match_vol":100,"avg_price":19416.667,"total_volume":4800,"total_value":93200000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":19150,"bid1_vol":100,"bid2_price":19100,"bid2_vol":100,"bid3_price":19050,"bid3_vol":100,"ask1_price":19400,"ask1_vol":1700,"ask2_price":20000,"ask2_vol":200,"ask3_price":20100,"ask3_vol":100,"updated_at":"2026-10-23T07:45:08.88936+00:00"},{"ticker":"VFG","ref_price":41800,"ceiling":44700,"floor":38900,"high_price":41750,"low_price":41700,"match_price":41750,"match_vol":100,"avg_price":41741.667,"total_volume":2400,"total_value":100180000,"foreign_buy_vol":0,"foreign_sell_vol":7000,"bid1_price":41300,"bid1_vol":400,"bid2_price":41200,"bid2_vol":100,"bid3_price":41050,"bid3_vol":200,"ask1_price":41800,"ask1_vol":100,"ask2_price":41850,"ask2_vol":100,"ask3_price":41900,"ask3_vol":300,"updated_at":"2026-10-23T07:45:23.229053+00:00"},{"ticker":"FIC","ref_price":14600,"ceiling":16700,"floor":12500,"high_price":14600,"low_price":14200,"match_price":14200,"match_vol":100,"avg_price":14475,"total_volume":400,"total_value":5790000,"foreign_buy_vol":0,"foreign_sell_vol":4000,"bid1_price":14200,"bid1_vol":100,"bid2_price":14000,"bid2_vol":600,"bid3_price":13600,"bid3_vol":1900,"ask1_price":14600,"ask1_vol":1800,"ask2_price":14800,"ask2_vol":500,"ask3_price":15000,"ask3_vol":4300,"updated_at":"2026-10-23T08:00:05.467418+00:00"},{"ticker":"VCP","ref_price":23300,"ceiling":26700,"floor":19900,"high_price":23700,"low_price":23300,"match_price":23400,"match_vol":100,"avg_price":23384.276729559748,"total_volume":15900,"total_value":371810000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":23300,"bid1_vol":4800,"bid2_price":23200,"bid2_vol":1000,"bid3_price":23100,"bid3_vol":8600,"ask1_price":23400,"ask1_vol":7100,"ask2_price":23500,"ask2_vol":5000,"ask3_price":23700,"ask3_vol":2000,"updated_at":"2026-10-23T08:00:05.444611+00:00"},{"ticker":"PTG","ref_price":2200,"ceiling":2500,"floor":1900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.337033+00:00"},{"ticker":"SD5","ref_price":6800,"ceiling":7400,"floor":6200,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":5000,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.316882+00:00"},{"ticker":"VCS","ref_price":31400,"ceiling":34500,"floor":28300,"high_price":31800,"low_price":30900,"match_price":31000,"match_vol":200,"avg_price":31096.067415730337,"total_volume":17800,"total_value":553510000,"foreign_buy_vol":0,"foreign_sell_vol":4700,"bid1_price":31000,"bid1_vol":400,"bid2_price":30900,"bid2_vol":5900,"bid3_price":30800,"bid3_vol":3100,"ask1_price":31200,"ask1_vol":100,"ask2_price":31400,"ask2_vol":6400,"ask3_price":31500,"ask3_vol":1100,"updated_at":"2026-10-23T07:45:37.259143+00:00"},{"ticker":"CMWG2610","ref_price":50,"ceiling":710,"floor":10,"high_price":60,"low_price":40,"match_price":60,"match_vol":100,"avg_price":43.616,"total_volume":144100,"total_value":6285000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":40,"bid1_vol":73000,"bid2_price":30,"bid2_vol":39200,"bid3_price":20,"bid3_vol":580000,"ask1_price":60,"ask1_vol":20900,"ask2_price":70,"ask2_vol":5000,"ask3_price":80,"ask3_vol":5000,"updated_at":"2026-10-23T07:45:26.92879+00:00"},{"ticker":"TOT","ref_price":13900,"ceiling":15200,"floor":12600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.314343+00:00"},{"ticker":"PAS","ref_price":2000,"ceiling":2300,"floor":1700,"high_price":2100,"low_price":1800,"match_price":2000,"match_vol":100,"avg_price":1916.7008459369392,"total_volume":780200,"total_value":1495410000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":1900,"bid1_vol":30000,"bid2_price":1800,"bid2_vol":101200,"bid3_price":1700,"bid3_vol":113500,"ask1_price":2000,"ask1_vol":29500,"ask2_price":2100,"ask2_vol":66900,"ask3_price":2200,"ask3_vol":256500,"updated_at":"2026-10-23T07:59:23.31698+00:00"},{"ticker":"BKG","ref_price":2010,"ceiling":2150,"floor":1870,"high_price":2020,"low_price":1960,"match_price":2010,"match_vol":700,"avg_price":1996.194,"total_volume":38100,"total_value":76055000,"foreign_buy_vol":3000,"foreign_sell_vol":0,"bid1_price":2000,"bid1_vol":1000,"bid2_price":1990,"bid2_vol":500,"bid3_price":1980,"bid3_vol":300,"ask1_price":2010,"ask1_vol":14200,"ask2_price":2020,"ask2_vol":34400,"ask3_price":2030,"ask3_vol":38900,"updated_at":"2026-10-23T07:45:08.869374+00:00"},{"ticker":"CMSN2610","ref_price":70,"ceiling":580,"floor":10,"high_price":90,"low_price":60,"match_price":70,"match_vol":100,"avg_price":70.604,"total_volume":76100,"total_value":5373000,"foreign_buy_vol":26500,"foreign_sell_vol":45200,"bid1_price":60,"bid1_vol":45400,"bid2_price":50,"bid2_vol":50000,"bid3_price":30,"bid3_vol":100000,"ask1_price":80,"ask1_vol":1700,"ask2_price":90,"ask2_vol":20100,"ask3_price":100,"ask3_vol":7200,"updated_at":"2026-10-23T07:45:26.882835+00:00"},{"ticker":"PSW","ref_price":7400,"ceiling":8100,"floor":6700,"high_price":7300,"low_price":7300,"match_price":7300,"match_vol":1300,"avg_price":7300,"total_volume":20000,"total_value":146000000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":7200,"bid1_vol":15500,"bid2_price":7100,"bid2_vol":15000,"bid3_price":7000,"bid3_vol":15000,"ask1_price":7300,"ask1_vol":3000,"ask2_price":7400,"ask2_vol":13500,"ask3_price":7500,"ask3_vol":5300,"updated_at":"2026-10-23T07:45:05.190598+00:00"},{"ticker":"TMB","ref_price":48900,"ceiling":53700,"floor":44100,"high_price":53700,"low_price":52900,"match_price":53000,"match_vol":500,"avg_price":53144.61538461538,"total_volume":13000,"total_value":690880000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":51300,"bid1_vol":100,"bid2_price":51200,"bid2_vol":200,"bid3_price":51100,"bid3_vol":100,"ask1_price":52800,"ask1_vol":200,"ask2_price":52900,"ask2_vol":400,"ask3_price":53000,"ask3_vol":2600,"updated_at":"2026-10-23T07:45:05.188052+00:00"},{"ticker":"PBC","ref_price":5200,"ceiling":5900,"floor":4500,"high_price":5400,"low_price":5200,"match_price":5300,"match_vol":200,"avg_price":5363.782051282052,"total_volume":31200,"total_value":167350000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":5300,"bid1_vol":1600,"bid2_price":5200,"bid2_vol":4500,"bid3_price":5100,"bid3_vol":19200,"ask1_price":5400,"ask1_vol":4600,"ask2_price":5500,"ask2_vol":5400,"ask3_price":5600,"ask3_vol":6600,"updated_at":"2026-10-23T08:00:05.486657+00:00"},{"ticker":"DIH","ref_price":6500,"ceiling":7100,"floor":5900,"high_price":6500,"low_price":6500,"match_price":6500,"match_vol":100,"avg_price":6500,"total_volume":100,"total_value":650000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":6300,"bid1_vol":100,"bid2_price":6200,"bid2_vol":500,"bid3_price":5900,"bid3_vol":500,"ask1_price":6500,"ask1_vol":1600,"ask2_price":6600,"ask2_vol":1400,"ask3_price":6700,"ask3_vol":900,"updated_at":"2026-10-23T07:45:05.190779+00:00"},{"ticker":"SGT","ref_price":10150,"ceiling":10850,"floor":9440,"high_price":10500,"low_price":10200,"match_price":10400,"match_vol":3000,"avg_price":10387.5,"total_volume":4000,"total_value":41550000,"foreign_buy_vol":0,"foreign_sell_vol":35800,"bid1_price":10000,"bid1_vol":2200,"bid2_price":9980,"bid2_vol":800,"bid3_price":9970,"bid3_vol":500,"ask1_price":10400,"ask1_vol":1100,"ask2_price":10450,"ask2_vol":1000,"ask3_price":10500,"ask3_vol":4600,"updated_at":"2026-10-23T07:45:19.468621+00:00"},{"ticker":"CACB2603","ref_price":250,"ceiling":1060,"floor":10,"high_price":1010,"low_price":230,"match_price":400,"match_vol":100,"avg_price":295.517,"total_volume":185600,"total_value":54848000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":380,"bid1_vol":100,"bid2_price":210,"bid2_vol":100,"bid3_price":200,"bid3_vol":2000,"ask1_price":400,"ask1_vol":8400,"ask2_price":450,"ask2_vol":700,"ask3_price":1000,"ask3_vol":13800,"updated_at":"2026-10-23T07:45:26.883528+00:00"},{"ticker":"VTB","ref_price":12000,"ceiling":12800,"floor":11200,"high_price":11350,"low_price":11350,"match_price":11350,"match_vol":100,"avg_price":11350,"total_volume":100,"total_value":1135000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":11300,"bid1_vol":100,"bid2_price":11250,"bid2_vol":5000,"bid3_price":null,"bid3_vol":0,"ask1_price":12050,"ask1_vol":200,"ask2_price":12100,"ask2_vol":500,"ask3_price":12200,"ask3_vol":100,"updated_at":"2026-10-23T07:45:26.89986+00:00"},{"ticker":"SAV","ref_price":12600,"ceiling":13450,"floor":11750,"high_price":12600,"low_price":12050,"match_price":12600,"match_vol":100,"avg_price":12342.017,"total_volume":11900,"total_value":146870000,"foreign_buy_vol":0,"foreign_sell_vol":600,"bid1_price":12050,"bid1_vol":200,"bid2_price":11900,"bid2_vol":2000,"bid3_price":11850,"bid3_vol":200,"ask1_price":12600,"ask1_vol":4000,"ask2_price":12800,"ask2_vol":500,"ask3_price":13000,"ask3_vol":1000,"updated_at":"2026-10-23T07:45:19.478597+00:00"},{"ticker":"VCA","ref_price":6460,"ceiling":6910,"floor":6010,"high_price":6910,"low_price":6780,"match_price":6910,"match_vol":100,"avg_price":6904.407,"total_volume":47200,"total_value":325888000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":6910,"bid1_vol":48300,"bid2_price":6790,"bid2_vol":18100,"bid3_price":6460,"bid3_vol":3800,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:23.223894+00:00"},{"ticker":"DP3","ref_price":61900,"ceiling":68000,"floor":55800,"high_price":62100,"low_price":61800,"match_price":62000,"match_vol":300,"avg_price":61932.835820895525,"total_volume":6700,"total_value":414950000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":61900,"bid1_vol":1200,"bid2_price":61700,"bid2_vol":500,"bid3_price":61500,"bid3_vol":700,"ask1_price":62100,"ask1_vol":300,"ask2_price":62200,"ask2_vol":500,"ask3_price":62300,"ask3_vol":2000,"updated_at":"2026-10-23T07:45:05.179851+00:00"},{"ticker":"ALC","ref_price":14100,"ceiling":16200,"floor":12000,"high_price":14200,"low_price":13900,"match_price":14000,"match_vol":100,"avg_price":14017.64705882353,"total_volume":23800,"total_value":333620000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":14000,"bid1_vol":1400,"bid2_price":13900,"bid2_vol":4400,"bid3_price":13800,"bid3_vol":1300,"ask1_price":14100,"ask1_vol":5900,"ask2_price":14200,"ask2_vol":5500,"ask3_price":14300,"ask3_vol":1300,"updated_at":"2026-10-23T07:59:44.567656+00:00"},{"ticker":"HPW","ref_price":23000,"ceiling":26400,"floor":19600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.333715+00:00"},{"ticker":"BCE","ref_price":6310,"ceiling":6750,"floor":5870,"high_price":6390,"low_price":6200,"match_price":6290,"match_vol":300,"avg_price":6238.611,"total_volume":141100,"total_value":880268000,"foreign_buy_vol":100,"foreign_sell_vol":1000,"bid1_price":6210,"bid1_vol":2300,"bid2_price":6200,"bid2_vol":47500,"bid3_price":6190,"bid3_vol":400,"ask1_price":6280,"ask1_vol":1000,"ask2_price":6290,"ask2_vol":30700,"ask3_price":6300,"ask3_vol":22900,"updated_at":"2026-10-23T07:45:08.865835+00:00"},{"ticker":"MDG","ref_price":48000,"ceiling":51300,"floor":44650,"high_price":49900,"low_price":48000,"match_price":49650,"match_vol":200,"avg_price":48861.012,"total_volume":16800,"total_value":820865000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":48600,"bid1_vol":700,"bid2_price":48500,"bid2_vol":500,"bid3_price":48000,"bid3_vol":1100,"ask1_price":49650,"ask1_vol":300,"ask2_price":49700,"ask2_vol":800,"ask3_price":49900,"ask3_vol":1300,"updated_at":"2026-10-23T07:45:16.05915+00:00"},{"ticker":"MGG","ref_price":23800,"ceiling":27300,"floor":20300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.335059+00:00"},{"ticker":"GMX","ref_price":18400,"ceiling":20200,"floor":16600,"high_price":16800,"low_price":16800,"match_price":16800,"match_vol":100,"avg_price":16800,"total_volume":100,"total_value":1680000,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":17000,"bid1_vol":100,"bid2_price":16900,"bid2_vol":2100,"bid3_price":16800,"bid3_vol":4000,"ask1_price":18100,"ask1_vol":500,"ask2_price":18200,"ask2_vol":3100,"ask3_price":20200,"ask3_vol":400,"updated_at":"2026-10-23T07:45:05.191205+00:00"},{"ticker":"UIC","ref_price":53900,"ceiling":57600,"floor":50200,"high_price":54100,"low_price":54000,"match_price":54000,"match_vol":200,"avg_price":54016.129,"total_volume":3100,"total_value":167450000,"foreign_buy_vol":0,"foreign_sell_vol":500,"bid1_price":53900,"bid1_vol":200,"bid2_price":53500,"bid2_vol":400,"bid3_price":50500,"bid3_vol":200,"ask1_price":55000,"ask1_vol":600,"ask2_price":56700,"ask2_vol":300,"ask3_price":56800,"ask3_vol":500,"updated_at":"2026-10-23T07:45:23.24096+00:00"},{"ticker":"GDA","ref_price":12000,"ceiling":13800,"floor":10200,"high_price":12000,"low_price":11800,"match_price":12000,"match_vol":500,"avg_price":11935.6608478803,"total_volume":40100,"total_value":478620000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":11900,"bid1_vol":3700,"bid2_price":11800,"bid2_vol":9100,"bid3_price":11700,"bid3_vol":12200,"ask1_price":12000,"ask1_vol":2000,"ask2_price":12100,"ask2_vol":3600,"ask3_price":12200,"ask3_vol":4100,"updated_at":"2026-10-23T07:50:45.413662+00:00"},{"ticker":"CTCB2607","ref_price":1220,"ceiling":1810,"floor":630,"high_price":1210,"low_price":1180,"match_price":1190,"match_vol":3700,"avg_price":1191.395,"total_volume":4300,"total_value":5123000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1220,"bid1_vol":100,"bid2_price":1200,"bid2_vol":100,"bid3_price":1180,"bid3_vol":100,"ask1_price":1250,"ask1_vol":100,"ask2_price":1270,"ask2_vol":100,"ask3_price":1290,"ask3_vol":100,"updated_at":"2026-10-23T07:45:26.892963+00:00"},{"ticker":"CFPT2624","ref_price":520,"ceiling":880,"floor":160,"high_price":500,"low_price":370,"match_price":380,"match_vol":100,"avg_price":421.979,"total_volume":606900,"total_value":256099000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":370,"bid1_vol":5200,"bid2_price":360,"bid2_vol":7500,"bid3_price":350,"bid3_vol":10300,"ask1_price":380,"ask1_vol":4000,"ask2_price":390,"ask2_vol":4500,"ask3_price":400,"ask3_vol":2800,"updated_at":"2026-10-23T07:45:26.923447+00:00"},{"ticker":"TA6","ref_price":5900,"ceiling":6700,"floor":5100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.336074+00:00"},{"ticker":"CMSN2522","ref_price":50,"ceiling":390,"floor":10,"high_price":50,"low_price":30,"match_price":40,"match_vol":500,"avg_price":47.529,"total_volume":8500,"total_value":404000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":30,"bid1_vol":15400,"bid2_price":20,"bid2_vol":561300,"bid3_price":10,"bid3_vol":1633000,"ask1_price":40,"ask1_vol":49000,"ask2_price":50,"ask2_vol":16300,"ask3_price":60,"ask3_vol":117600,"updated_at":"2026-10-23T07:45:26.891681+00:00"},{"ticker":"PSD","ref_price":15000,"ceiling":16500,"floor":13500,"high_price":15500,"low_price":14600,"match_price":14900,"match_vol":1600,"avg_price":14857.142857142857,"total_volume":284900,"total_value":4232800000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":14700,"bid1_vol":500,"bid2_price":14600,"bid2_vol":4500,"bid3_price":14500,"bid3_vol":14500,"ask1_price":14900,"ask1_vol":2300,"ask2_price":15000,"ask2_vol":72400,"ask3_price":15100,"ask3_vol":1400,"updated_at":"2026-10-23T07:45:05.185934+00:00"},{"ticker":"CSTB2603","ref_price":3600,"ceiling":4700,"floor":2500,"high_price":4400,"low_price":3590,"match_price":4400,"match_vol":2000,"avg_price":3980.045,"total_volume":22000,"total_value":87561000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":3760,"bid1_vol":2000,"bid2_price":3750,"bid2_vol":1000,"bid3_price":3700,"bid3_vol":1000,"ask1_price":4550,"ask1_vol":1000,"ask2_price":4690,"ask2_vol":5200,"ask3_price":4700,"ask3_vol":600,"updated_at":"2026-10-23T07:45:26.927014+00:00"},{"ticker":"CHPG2607","ref_price":10,"ceiling":820,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":100,"avg_price":10,"total_volume":14200,"total_value":142000,"foreign_buy_vol":2000,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":3605000,"ask2_price":20,"ask2_vol":5000,"ask3_price":80,"ask3_vol":20000,"updated_at":"2026-09-25T08:06:59.055966+00:00"},{"ticker":"SAS","ref_price":37000,"ceiling":42500,"floor":31500,"high_price":37300,"low_price":36500,"match_price":37000,"match_vol":200,"avg_price":36950.3144654088,"total_volume":31800,"total_value":1175020000,"foreign_buy_vol":1900,"foreign_sell_vol":0,"bid1_price":37000,"bid1_vol":400,"bid2_price":36900,"bid2_vol":1000,"bid3_price":36800,"bid3_vol":3200,"ask1_price":37300,"ask1_vol":3400,"ask2_price":37400,"ask2_vol":200,"ask3_price":37500,"ask3_vol":200,"updated_at":"2026-10-23T07:59:26.686757+00:00"},{"ticker":"CSHB2605","ref_price":10,"ceiling":410,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":100,"avg_price":10,"total_volume":100,"total_value":1000,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":521300,"ask2_price":20,"ask2_vol":32800,"ask3_price":40,"ask3_vol":49600,"updated_at":"2026-08-18T07:46:10.085727+00:00"},{"ticker":"IFS","ref_price":18000,"ceiling":20700,"floor":15300,"high_price":17900,"low_price":17900,"match_price":17900,"match_vol":100,"avg_price":17900,"total_volume":1100,"total_value":19690000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":17400,"bid1_vol":100,"bid2_price":17200,"bid2_vol":100,"bid3_price":16000,"bid3_vol":100,"ask1_price":17900,"ask1_vol":3200,"ask2_price":18000,"ask2_vol":1200,"ask3_price":18200,"ask3_vol":100,"updated_at":"2026-10-23T08:00:05.4807+00:00"},{"ticker":"AAM","ref_price":7420,"ceiling":7930,"floor":6910,"high_price":7920,"low_price":7800,"match_price":7800,"match_vol":100,"avg_price":7903.158,"total_volume":1900,"total_value":15016000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":7420,"bid1_vol":2100,"bid2_price":7010,"bid2_vol":1000,"bid3_price":6950,"bid3_vol":600,"ask1_price":7750,"ask1_vol":400,"ask2_price":7800,"ask2_vol":200,"ask3_price":7850,"ask3_vol":1000,"updated_at":"2026-10-23T07:45:05.195896+00:00"},{"ticker":"CVIB2604","ref_price":300,"ceiling":840,"floor":10,"high_price":330,"low_price":290,"match_price":320,"match_vol":1400,"avg_price":311.762,"total_volume":677100,"total_value":211094000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":310,"bid1_vol":700,"bid2_price":300,"bid2_vol":6100,"bid3_price":290,"bid3_vol":300000,"ask1_price":320,"ask1_vol":48600,"ask2_price":330,"ask2_vol":100000,"ask3_price":340,"ask3_vol":125400,"updated_at":"2026-10-23T07:45:26.887362+00:00"},{"ticker":"NDW","ref_price":19400,"ceiling":27100,"floor":11700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.336321+00:00"},{"ticker":"DHA","ref_price":55100,"ceiling":58900,"floor":51300,"high_price":56300,"low_price":53700,"match_price":54000,"match_vol":100,"avg_price":55140.816,"total_volume":19600,"total_value":1080760000,"foreign_buy_vol":0,"foreign_sell_vol":8200,"bid1_price":54000,"bid1_vol":600,"bid2_price":53800,"bid2_vol":600,"bid3_price":53600,"bid3_vol":3800,"ask1_price":55500,"ask1_vol":200,"ask2_price":56000,"ask2_vol":300,"ask3_price":56100,"ask3_vol":200,"updated_at":"2026-10-23T07:45:12.322376+00:00"},{"ticker":"TRC","ref_price":22850,"ceiling":24400,"floor":21300,"high_price":23600,"low_price":22900,"match_price":23050,"match_vol":900,"avg_price":23126.512,"total_volume":114100,"total_value":2638735000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":23000,"bid1_vol":11300,"bid2_price":22950,"bid2_vol":1600,"bid3_price":22900,"bid3_vol":10500,"ask1_price":23050,"ask1_vol":5300,"ask2_price":23100,"ask2_vol":5000,"ask3_price":23150,"ask3_vol":31900,"updated_at":"2026-10-23T07:45:23.214819+00:00"},{"ticker":"CFPT2533","ref_price":30,"ceiling":400,"floor":10,"high_price":30,"low_price":20,"match_price":30,"match_vol":100,"avg_price":20.123,"total_volume":40500,"total_value":815000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":20,"bid1_vol":157400,"bid2_price":10,"bid2_vol":433400,"bid3_price":null,"bid3_vol":0,"ask1_price":30,"ask1_vol":67900,"ask2_price":40,"ask2_vol":110900,"ask3_price":50,"ask3_vol":100,"updated_at":"2026-10-23T07:45:26.884032+00:00"},{"ticker":"HMR","ref_price":8500,"ceiling":9300,"floor":7700,"high_price":8800,"low_price":8600,"match_price":8800,"match_vol":100,"avg_price":8789.473684210527,"total_volume":1900,"total_value":16700000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":8100,"bid1_vol":600,"bid2_price":8000,"bid2_vol":200,"bid3_price":7800,"bid3_vol":200,"ask1_price":8800,"ask1_vol":3700,"ask2_price":8900,"ask2_vol":300,"ask3_price":9000,"ask3_vol":5700,"updated_at":"2026-10-23T07:45:05.190867+00:00"},{"ticker":"SWC","ref_price":24300,"ceiling":27900,"floor":20700,"high_price":24300,"low_price":24000,"match_price":24300,"match_vol":500,"avg_price":24150,"total_volume":1000,"total_value":24150000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":23700,"bid1_vol":500,"bid2_price":23500,"bid2_vol":5600,"bid3_price":23000,"bid3_vol":500,"ask1_price":25200,"ask1_vol":300,"ask2_price":26500,"ask2_vol":300,"ask3_price":26900,"ask3_vol":1800,"updated_at":"2026-10-23T08:00:05.47292+00:00"},{"ticker":"SJG","ref_price":22000,"ceiling":25300,"floor":18700,"high_price":22000,"low_price":21700,"match_price":22000,"match_vol":500,"avg_price":21933.333333333332,"total_volume":900,"total_value":19740000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":19300,"bid1_vol":200,"bid2_price":19200,"bid2_vol":1000,"bid3_price":19100,"bid3_vol":100,"ask1_price":21900,"ask1_vol":500,"ask2_price":22000,"ask2_vol":1600,"ask3_price":24500,"ask3_vol":1000,"updated_at":"2026-10-23T07:54:47.4053+00:00"},{"ticker":"NAG","ref_price":6700,"ceiling":7300,"floor":6100,"high_price":6800,"low_price":6500,"match_price":6800,"match_vol":900,"avg_price":6701.581027667984,"total_volume":101200,"total_value":678200000,"foreign_buy_vol":0,"foreign_sell_vol":1200,"bid1_price":6700,"bid1_vol":7100,"bid2_price":6600,"bid2_vol":4000,"bid3_price":6500,"bid3_vol":14700,"ask1_price":6800,"ask1_vol":29500,"ask2_price":6900,"ask2_vol":75700,"ask3_price":7000,"ask3_vol":29400,"updated_at":"2026-10-23T07:45:05.179797+00:00"},{"ticker":"GCF","ref_price":17500,"ceiling":20100,"floor":14900,"high_price":18100,"low_price":17500,"match_price":17500,"match_vol":100,"avg_price":17569.565217391304,"total_volume":2300,"total_value":40410000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":17600,"bid1_vol":3900,"bid2_price":17500,"bid2_vol":24200,"bid3_price":17400,"bid3_vol":10000,"ask1_price":18000,"ask1_vol":2000,"ask2_price":18100,"ask2_vol":5200,"ask3_price":18200,"ask3_vol":1500,"updated_at":"2026-10-23T07:46:01.816523+00:00"},{"ticker":"ADS","ref_price":7700,"ceiling":8230,"floor":7170,"high_price":7710,"low_price":7630,"match_price":7710,"match_vol":100,"avg_price":7652.343,"total_volume":36700,"total_value":280841000,"foreign_buy_vol":1700,"foreign_sell_vol":0,"bid1_price":7640,"bid1_vol":3500,"bid2_price":7630,"bid2_vol":1100,"bid3_price":7620,"bid3_vol":3200,"ask1_price":7710,"ask1_vol":4500,"ask2_price":7720,"ask2_vol":300,"ask3_price":7790,"ask3_vol":2500,"updated_at":"2026-10-23T07:45:05.187843+00:00"},{"ticker":"SFC","ref_price":18200,"ceiling":19450,"floor":16950,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":19200,"ask1_vol":100,"ask2_price":19400,"ask2_vol":600,"ask3_price":19450,"ask3_vol":200,"updated_at":"2026-10-23T07:45:19.480859+00:00"},{"ticker":"CMSN2609","ref_price":400,"ceiling":1030,"floor":10,"high_price":450,"low_price":400,"match_price":400,"match_vol":4100,"avg_price":405.585,"total_volume":79500,"total_value":32244000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":400,"bid1_vol":5900,"bid2_price":390,"bid2_vol":40400,"bid3_price":380,"bid3_vol":40100,"ask1_price":410,"ask1_vol":40000,"ask2_price":440,"ask2_vol":40100,"ask3_price":450,"ask3_vol":13200,"updated_at":"2026-10-23T07:45:26.887846+00:00"},{"ticker":"TCW","ref_price":29700,"ceiling":34100,"floor":25300,"high_price":29900,"low_price":29900,"match_price":29900,"match_vol":100,"avg_price":29900,"total_volume":100,"total_value":2990000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":29900,"bid1_vol":1800,"bid2_price":29800,"bid2_vol":400,"bid3_price":29700,"bid3_vol":700,"ask1_price":30700,"ask1_vol":1200,"ask2_price":30800,"ask2_vol":1100,"ask3_price":30900,"ask3_vol":500,"updated_at":"2026-10-23T07:50:19.951857+00:00"},{"ticker":"TVD","ref_price":9200,"ceiling":10100,"floor":8300,"high_price":9300,"low_price":9000,"match_price":9200,"match_vol":600,"avg_price":9080.90909090909,"total_volume":33000,"total_value":299670000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":9000,"bid1_vol":3000,"bid2_price":8900,"bid2_vol":8800,"bid3_price":8800,"bid3_vol":3800,"ask1_price":9200,"ask1_vol":17800,"ask2_price":9300,"ask2_vol":21100,"ask3_price":9400,"ask3_vol":45000,"updated_at":"2026-10-23T07:45:05.175024+00:00"},{"ticker":"NDT","ref_price":4600,"ceiling":5200,"floor":4000,"high_price":4600,"low_price":4600,"match_price":4600,"match_vol":300,"avg_price":4600,"total_volume":1600,"total_value":7360000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":4600,"bid1_vol":1300,"bid2_price":4500,"bid2_vol":2100,"bid3_price":4300,"bid3_vol":600,"ask1_price":4700,"ask1_vol":1100,"ask2_price":4800,"ask2_vol":1000,"ask3_price":4900,"ask3_vol":100,"updated_at":"2026-10-23T07:56:38.395859+00:00"},{"ticker":"VTJ","ref_price":3600,"ceiling":3900,"floor":3300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.310998+00:00"},{"ticker":"CCI","ref_price":16550,"ceiling":17700,"floor":15400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":1000,"bid1_price":16550,"bid1_vol":1000,"bid2_price":16500,"bid2_vol":100,"bid3_price":16000,"bid3_vol":200,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:08.890214+00:00"},{"ticker":"NNC","ref_price":47700,"ceiling":51000,"floor":44400,"high_price":47700,"low_price":46950,"match_price":47600,"match_vol":400,"avg_price":47256.026,"total_volume":30700,"total_value":1450760000,"foreign_buy_vol":0,"foreign_sell_vol":8100,"bid1_price":46950,"bid1_vol":1700,"bid2_price":46900,"bid2_vol":100,"bid3_price":46850,"bid3_vol":100,"ask1_price":47600,"ask1_vol":300,"ask2_price":47700,"ask2_vol":4900,"ask3_price":47850,"ask3_vol":100,"updated_at":"2026-10-23T07:45:16.066103+00:00"},{"ticker":"SRF","ref_price":7440,"ceiling":7960,"floor":6920,"high_price":7400,"low_price":6970,"match_price":7280,"match_vol":800,"avg_price":7289.054,"total_volume":7400,"total_value":53939000,"foreign_buy_vol":0,"foreign_sell_vol":900,"bid1_price":7280,"bid1_vol":100,"bid2_price":7260,"bid2_vol":100,"bid3_price":7250,"bid3_vol":30000,"ask1_price":7300,"ask1_vol":100,"ask2_price":7310,"ask2_vol":1100,"ask3_price":7440,"ask3_vol":600,"updated_at":"2026-10-23T07:45:23.240109+00:00"},{"ticker":"HSV","ref_price":4000,"ceiling":4600,"floor":3400,"high_price":4200,"low_price":4200,"match_price":4200,"match_vol":100,"avg_price":4200,"total_volume":100,"total_value":420000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":3700,"bid1_vol":13000,"bid2_price":3600,"bid2_vol":5800,"bid3_price":3400,"bid3_vol":7600,"ask1_price":4000,"ask1_vol":1100,"ask2_price":4100,"ask2_vol":3600,"ask3_price":4200,"ask3_vol":37000,"updated_at":"2026-10-23T08:00:05.483679+00:00"},{"ticker":"CLPB2607","ref_price":100,"ceiling":640,"floor":10,"high_price":210,"low_price":90,"match_price":140,"match_vol":100,"avg_price":109.286,"total_volume":1400,"total_value":153000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":120,"bid1_vol":80000,"bid2_price":110,"bid2_vol":120000,"bid3_price":100,"bid3_vol":3000,"ask1_price":140,"ask1_vol":400,"ask2_price":160,"ask2_vol":10000,"ask3_price":170,"ask3_vol":10000,"updated_at":"2026-10-23T07:45:26.883103+00:00"},{"ticker":"CSTB2615","ref_price":310,"ceiling":750,"floor":10,"high_price":380,"low_price":320,"match_price":380,"match_vol":5000,"avg_price":348.102,"total_volume":46900,"total_value":16326000,"foreign_buy_vol":21900,"foreign_sell_vol":25000,"bid1_price":380,"bid1_vol":111100,"bid2_price":40,"bid2_vol":2000,"bid3_price":10,"bid3_vol":1000,"ask1_price":390,"ask1_vol":11100,"ask2_price":430,"ask2_vol":10000,"ask3_price":560,"ask3_vol":900,"updated_at":"2026-10-23T07:45:26.886877+00:00"},{"ticker":"SZE","ref_price":6600,"ceiling":7500,"floor":5700,"high_price":7400,"low_price":7300,"match_price":7300,"match_vol":1900,"avg_price":7303.333333333333,"total_volume":3000,"total_value":21910000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":7300,"bid1_vol":100,"bid2_price":7200,"bid2_vol":100,"bid3_price":7000,"bid3_vol":4000,"ask1_price":7400,"ask1_vol":5500,"ask2_price":7500,"ask2_vol":300,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:46:44.442325+00:00"},{"ticker":"PGV","ref_price":20700,"ceiling":22100,"floor":19300,"high_price":20850,"low_price":20350,"match_price":20600,"match_vol":100,"avg_price":20614.13,"total_volume":4600,"total_value":94825000,"foreign_buy_vol":0,"foreign_sell_vol":108,"bid1_price":20400,"bid1_vol":100,"bid2_price":20350,"bid2_vol":1600,"bid3_price":20300,"bid3_vol":1300,"ask1_price":20600,"ask1_vol":2300,"ask2_price":20700,"ask2_vol":100,"ask3_price":20750,"ask3_vol":900,"updated_at":"2026-10-23T07:45:19.480712+00:00"},{"ticker":"TDB","ref_price":38500,"ceiling":44200,"floor":32800,"high_price":39000,"low_price":39000,"match_price":39000,"match_vol":300,"avg_price":39000,"total_volume":500,"total_value":19500000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":38500,"bid1_vol":100,"bid2_price":38000,"bid2_vol":700,"bid3_price":35000,"bid3_vol":2000,"ask1_price":39800,"ask1_vol":500,"ask2_price":40000,"ask2_vol":100,"ask3_price":44000,"ask3_vol":100,"updated_at":"2026-10-23T08:00:05.463757+00:00"},{"ticker":"RGG","ref_price":43900,"ceiling":50400,"floor":37400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.325782+00:00"},{"ticker":"CVPB2614","ref_price":470,"ceiling":880,"floor":60,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":490,"bid1_vol":1000,"bid2_price":60,"bid2_vol":2000,"bid3_price":null,"bid3_vol":0,"ask1_price":500,"ask1_vol":222200,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.890353+00:00"},{"ticker":"VIF","ref_price":15100,"ceiling":16600,"floor":13600,"high_price":16000,"low_price":14200,"match_price":16000,"match_vol":100,"avg_price":15089.20634920635,"total_volume":31500,"total_value":475310000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":14300,"bid1_vol":100,"bid2_price":14200,"bid2_vol":1300,"bid3_price":14100,"bid3_vol":200,"ask1_price":16000,"ask1_vol":1300,"ask2_price":16200,"ask2_vol":300,"ask3_price":16300,"ask3_vol":500,"updated_at":"2026-10-23T07:45:05.189631+00:00"},{"ticker":"UPC","ref_price":27200,"ceiling":31200,"floor":23200,"high_price":31000,"low_price":23200,"match_price":23200,"match_vol":100,"avg_price":27100,"total_volume":200,"total_value":5420000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":23200,"ask1_vol":200,"ask2_price":27900,"ask2_vol":100,"ask3_price":28000,"ask3_vol":100,"updated_at":"2026-10-23T08:00:05.489213+00:00"},{"ticker":"C47","ref_price":8000,"ceiling":8560,"floor":7440,"high_price":8000,"low_price":7900,"match_price":8000,"match_vol":1100,"avg_price":7997.059,"total_volume":3400,"total_value":27190000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":8000,"bid1_vol":400,"bid2_price":7950,"bid2_vol":1000,"bid3_price":7900,"bid3_vol":1100,"ask1_price":8100,"ask1_vol":18700,"ask2_price":8240,"ask2_vol":100,"ask3_price":8250,"ask3_vol":200,"updated_at":"2026-10-23T07:45:08.878551+00:00"},{"ticker":"CMBB2520","ref_price":30,"ceiling":900,"floor":10,"high_price":40,"low_price":10,"match_price":10,"match_vol":97400,"avg_price":13.369,"total_volume":131200,"total_value":1754000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":333700,"ask2_price":20,"ask2_vol":10600,"ask3_price":30,"ask3_vol":6200,"updated_at":"2026-09-04T07:45:44.612078+00:00"},{"ticker":"HD2","ref_price":7800,"ceiling":8900,"floor":6700,"high_price":8900,"low_price":8900,"match_price":8900,"match_vol":100,"avg_price":8900,"total_volume":100,"total_value":890000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":7000,"bid1_vol":100,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":8300,"ask1_vol":700,"ask2_price":8400,"ask2_vol":100,"ask3_price":8600,"ask3_vol":100,"updated_at":"2026-10-23T08:00:05.48786+00:00"},{"ticker":"VMD","ref_price":13300,"ceiling":14200,"floor":12400,"high_price":13650,"low_price":12500,"match_price":13500,"match_vol":100,"avg_price":12898.958,"total_volume":4800,"total_value":61915000,"foreign_buy_vol":4200,"foreign_sell_vol":0,"bid1_price":13300,"bid1_vol":300,"bid2_price":13150,"bid2_vol":100,"bid3_price":12800,"bid3_vol":500,"ask1_price":13500,"ask1_vol":200,"ask2_price":13550,"ask2_vol":5300,"ask3_price":13600,"ask3_vol":200,"updated_at":"2026-10-23T07:45:26.899125+00:00"},{"ticker":"SBM","ref_price":34000,"ceiling":39100,"floor":28900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.328341+00:00"},{"ticker":"CMSN2603","ref_price":20,"ceiling":630,"floor":10,"high_price":20,"low_price":10,"match_price":10,"match_vol":6400,"avg_price":10.004,"total_volume":1123600,"total_value":11240000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":173500,"ask2_price":20,"ask2_vol":310900,"ask3_price":30,"ask3_vol":50000,"updated_at":"2026-08-27T07:45:30.914776+00:00"},{"ticker":"GPC","ref_price":2000,"ceiling":2300,"floor":1700,"high_price":2000,"low_price":1900,"match_price":2000,"match_vol":300,"avg_price":1968.010752688172,"total_volume":37200,"total_value":73210000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1900,"bid1_vol":14900,"bid2_price":1800,"bid2_vol":38200,"bid3_price":1700,"bid3_vol":61000,"ask1_price":2000,"ask1_vol":4200,"ask2_price":2100,"ask2_vol":77500,"ask3_price":2200,"ask3_vol":96100,"updated_at":"2026-10-23T07:58:11.395961+00:00"},{"ticker":"CSTB2611","ref_price":380,"ceiling":1110,"floor":10,"high_price":740,"low_price":380,"match_price":740,"match_vol":100,"avg_price":472.549,"total_volume":82000,"total_value":38749000,"foreign_buy_vol":21700,"foreign_sell_vol":60200,"bid1_price":360,"bid1_vol":300,"bid2_price":350,"bid2_vol":500,"bid3_price":340,"bid3_vol":8000,"ask1_price":740,"ask1_vol":5400,"ask2_price":750,"ask2_vol":20500,"ask3_price":970,"ask3_vol":8000,"updated_at":"2026-10-23T07:45:26.889101+00:00"},{"ticker":"CSTB2610","ref_price":730,"ceiling":1460,"floor":10,"high_price":900,"low_price":610,"match_price":890,"match_vol":400,"avg_price":729.359,"total_volume":260500,"total_value":189998000,"foreign_buy_vol":245000,"foreign_sell_vol":15300,"bid1_price":880,"bid1_vol":500,"bid2_price":870,"bid2_vol":1000,"bid3_price":860,"bid3_vol":2000,"ask1_price":930,"ask1_vol":600,"ask2_price":1210,"ask2_vol":8000,"ask3_price":1220,"ask3_vol":8000,"updated_at":"2026-10-23T07:45:26.889124+00:00"},{"ticker":"TSC","ref_price":1770,"ceiling":1890,"floor":1650,"high_price":1770,"low_price":1720,"match_price":1770,"match_vol":100,"avg_price":1752.989,"total_volume":53200,"total_value":93259000,"foreign_buy_vol":0,"foreign_sell_vol":92300,"bid1_price":1760,"bid1_vol":200,"bid2_price":1750,"bid2_vol":100,"bid3_price":1740,"bid3_vol":1500,"ask1_price":1770,"ask1_vol":3300,"ask2_price":1780,"ask2_vol":9800,"ask3_price":1790,"ask3_vol":10900,"updated_at":"2026-10-23T07:45:23.214556+00:00"},{"ticker":"NBT","ref_price":13700,"ceiling":15700,"floor":11700,"high_price":13700,"low_price":13500,"match_price":13700,"match_vol":300,"avg_price":13655.555555555555,"total_volume":900,"total_value":12290000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":13400,"bid1_vol":100,"bid2_price":13000,"bid2_vol":200,"bid3_price":12000,"bid3_vol":2000,"ask1_price":13700,"ask1_vol":200,"ask2_price":14000,"ask2_vol":100,"ask3_price":14100,"ask3_vol":500,"updated_at":"2026-10-23T08:00:05.488209+00:00"},{"ticker":"KMR","ref_price":2210,"ceiling":2360,"floor":2060,"high_price":2210,"low_price":2200,"match_price":2210,"match_vol":100,"avg_price":2200.625,"total_volume":3200,"total_value":7042000,"foreign_buy_vol":0,"foreign_sell_vol":300,"bid1_price":2180,"bid1_vol":900,"bid2_price":2170,"bid2_vol":800,"bid3_price":2160,"bid3_vol":100,"ask1_price":2210,"ask1_vol":2100,"ask2_price":2220,"ask2_vol":500,"ask3_price":2230,"ask3_vol":200,"updated_at":"2026-10-23T07:45:16.08205+00:00"},{"ticker":"CMBB2523","ref_price":210,"ceiling":630,"floor":10,"high_price":210,"low_price":200,"match_price":200,"match_vol":1000,"avg_price":203.333,"total_volume":1500,"total_value":305000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":220,"bid1_vol":135100,"bid2_price":210,"bid2_vol":124200,"bid3_price":200,"bid3_vol":138000,"ask1_price":230,"ask1_vol":100000,"ask2_price":240,"ask2_vol":177700,"ask3_price":250,"ask3_vol":194200,"updated_at":"2026-10-23T07:45:26.886087+00:00"},{"ticker":"CSTB2612","ref_price":210,"ceiling":760,"floor":10,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":1000,"foreign_sell_vol":0,"bid1_price":260,"bid1_vol":111100,"bid2_price":10,"bid2_vol":1000,"bid3_price":null,"bid3_vol":0,"ask1_price":270,"ask1_vol":11100,"ask2_price":300,"ask2_vol":10000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.925346+00:00"},{"ticker":"CSTB2532","ref_price":1500,"ceiling":3230,"floor":10,"high_price":2610,"low_price":1990,"match_price":2550,"match_vol":7100,"avg_price":2521.89,"total_volume":58200,"total_value":146774000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2550,"bid1_vol":83700,"bid2_price":2540,"bid2_vol":126100,"bid3_price":2530,"bid3_vol":109500,"ask1_price":2600,"ask1_vol":500,"ask2_price":2620,"ask2_vol":100,"ask3_price":2630,"ask3_vol":100,"updated_at":"2026-09-04T07:45:44.613392+00:00"},{"ticker":"CSTB2533","ref_price":1770,"ceiling":3230,"floor":310,"high_price":2420,"low_price":1700,"match_price":2420,"match_vol":200,"avg_price":1895.708,"total_volume":72000,"total_value":136491000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2360,"bid1_vol":3400,"bid2_price":2350,"bid2_vol":3300,"bid3_price":2340,"bid3_vol":3100,"ask1_price":2470,"ask1_vol":2200,"ask2_price":2480,"ask2_vol":4100,"ask3_price":2490,"ask3_vol":2600,"updated_at":"2026-10-23T07:45:26.888634+00:00"},{"ticker":"CLPB2608","ref_price":50,"ceiling":720,"floor":10,"high_price":80,"low_price":30,"match_price":80,"match_vol":100,"avg_price":54.471,"total_volume":159700,"total_value":8699000,"foreign_buy_vol":0,"foreign_sell_vol":5100,"bid1_price":70,"bid1_vol":900,"bid2_price":60,"bid2_vol":36000,"bid3_price":50,"bid3_vol":30600,"ask1_price":80,"ask1_vol":39700,"ask2_price":90,"ask2_vol":75000,"ask3_price":100,"ask3_vol":48000,"updated_at":"2026-10-23T07:45:26.92454+00:00"},{"ticker":"CSTB2614","ref_price":90,"ceiling":640,"floor":10,"high_price":90,"low_price":90,"match_price":90,"match_vol":26000,"avg_price":90,"total_volume":26000,"total_value":2340000,"foreign_buy_vol":26000,"foreign_sell_vol":0,"bid1_price":90,"bid1_vol":111100,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":100,"ask1_vol":11100,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.926951+00:00"},{"ticker":"BRS","ref_price":19000,"ceiling":21800,"floor":16200,"high_price":19000,"low_price":19000,"match_price":19000,"match_vol":100,"avg_price":19000,"total_volume":1600,"total_value":30400000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":19100,"bid1_vol":35000,"bid2_price":19000,"bid2_vol":1200,"bid3_price":18500,"bid3_vol":100,"ask1_price":20800,"ask1_vol":100,"ask2_price":20900,"ask2_vol":600,"ask3_price":21000,"ask3_vol":1000,"updated_at":"2026-10-23T07:51:37.225338+00:00"},{"ticker":"HNP","ref_price":9500,"ceiling":10900,"floor":8100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.297277+00:00"},{"ticker":"PTS","ref_price":9700,"ceiling":10600,"floor":8800,"high_price":9700,"low_price":9700,"match_price":9700,"match_vol":100,"avg_price":9700,"total_volume":100,"total_value":970000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":9700,"bid1_vol":200,"bid2_price":9600,"bid2_vol":2600,"bid3_price":9500,"bid3_vol":2600,"ask1_price":9800,"ask1_vol":1300,"ask2_price":9900,"ask2_vol":100,"ask3_price":10600,"ask3_vol":300,"updated_at":"2026-10-23T07:45:05.188443+00:00"},{"ticker":"CSTB2622","ref_price":520,"ceiling":1250,"floor":10,"high_price":790,"low_price":500,"match_price":790,"match_vol":100,"avg_price":668.688,"total_volume":171500,"total_value":114680000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":760,"bid1_vol":3600,"bid2_price":750,"bid2_vol":3000,"bid3_price":740,"bid3_vol":3900,"ask1_price":790,"ask1_vol":4600,"ask2_price":800,"ask2_vol":5400,"ask3_price":810,"ask3_vol":3200,"updated_at":"2026-10-23T07:45:26.88859+00:00"},{"ticker":"BQB","ref_price":3900,"ceiling":4400,"floor":3400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.32248+00:00"},{"ticker":"PCH","ref_price":18200,"ceiling":20000,"floor":16400,"high_price":18200,"low_price":18000,"match_price":18100,"match_vol":2200,"avg_price":18176.08200455581,"total_volume":87800,"total_value":1595860000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":18100,"bid1_vol":8000,"bid2_price":18000,"bid2_vol":13500,"bid3_price":17900,"bid3_vol":14500,"ask1_price":18200,"ask1_vol":6200,"ask2_price":18300,"ask2_vol":10300,"ask3_price":18400,"ask3_vol":7100,"updated_at":"2026-10-23T07:45:05.186838+00:00"},{"ticker":"CTCB2611","ref_price":780,"ceiling":1560,"floor":10,"high_price":780,"low_price":720,"match_price":780,"match_vol":100,"avg_price":750.564,"total_volume":686600,"total_value":515337000,"foreign_buy_vol":50000,"foreign_sell_vol":0,"bid1_price":770,"bid1_vol":3000,"bid2_price":760,"bid2_vol":100,"bid3_price":750,"bid3_vol":62400,"ask1_price":780,"ask1_vol":400,"ask2_price":790,"ask2_vol":98500,"ask3_price":800,"ask3_vol":113800,"updated_at":"2026-10-23T07:45:26.886748+00:00"},{"ticker":"NO1","ref_price":3040,"ceiling":3250,"floor":2830,"high_price":3050,"low_price":2960,"match_price":2960,"match_vol":200,"avg_price":3021.014,"total_volume":27600,"total_value":83380000,"foreign_buy_vol":0,"foreign_sell_vol":2000,"bid1_price":2960,"bid1_vol":100,"bid2_price":2950,"bid2_vol":1300,"bid3_price":2920,"bid3_vol":5000,"ask1_price":3040,"ask1_vol":3100,"ask2_price":3050,"ask2_vol":24300,"ask3_price":3070,"ask3_vol":300,"updated_at":"2026-10-23T07:45:16.081197+00:00"},{"ticker":"HAM","ref_price":38000,"ceiling":43700,"floor":32300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.324195+00:00"},{"ticker":"SD9","ref_price":10300,"ceiling":11300,"floor":9300,"high_price":10300,"low_price":10000,"match_price":10300,"match_vol":100,"avg_price":10101.923076923076,"total_volume":5200,"total_value":52530000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":10000,"bid1_vol":5300,"bid2_price":9800,"bid2_vol":2400,"bid3_price":null,"bid3_vol":0,"ask1_price":10300,"ask1_vol":200,"ask2_price":10800,"ask2_vol":5100,"ask3_price":11200,"ask3_vol":2000,"updated_at":"2026-10-23T07:45:33.821485+00:00"},{"ticker":"CSHB2611","ref_price":220,"ceiling":420,"floor":20,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":400,"foreign_sell_vol":0,"bid1_price":220,"bid1_vol":1000,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":230,"ask1_vol":386800,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-09-24T07:45:35.670522+00:00"},{"ticker":"CVNM2609","ref_price":90,"ceiling":500,"floor":10,"high_price":90,"low_price":90,"match_price":90,"match_vol":1000,"avg_price":90,"total_volume":3000,"total_value":270000,"foreign_buy_vol":3000,"foreign_sell_vol":0,"bid1_price":80,"bid1_vol":1000,"bid2_price":10,"bid2_vol":1000,"bid3_price":null,"bid3_vol":0,"ask1_price":90,"ask1_vol":226400,"ask2_price":180,"ask2_vol":5000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.928381+00:00"},{"ticker":"CMBB2606","ref_price":620,"ceiling":1180,"floor":60,"high_price":630,"low_price":540,"match_price":580,"match_vol":8000,"avg_price":556.739,"total_volume":472500,"total_value":263059000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":570,"bid1_vol":487000,"bid2_price":560,"bid2_vol":50000,"bid3_price":550,"bid3_vol":118000,"ask1_price":580,"ask1_vol":12000,"ask2_price":590,"ask2_vol":31700,"ask3_price":600,"ask3_vol":1000,"updated_at":"2026-09-28T07:45:27.173542+00:00"},{"ticker":"CACB2604","ref_price":270,"ceiling":1080,"floor":10,"high_price":430,"low_price":230,"match_price":430,"match_vol":300,"avg_price":307.063,"total_volume":492600,"total_value":151259000,"foreign_buy_vol":28700,"foreign_sell_vol":0,"bid1_price":420,"bid1_vol":167300,"bid2_price":250,"bid2_vol":10000,"bid3_price":40,"bid3_vol":10000,"ask1_price":430,"ask1_vol":9700,"ask2_price":500,"ask2_vol":10000,"ask3_price":550,"ask3_vol":1000,"updated_at":"2026-10-23T07:45:26.889845+00:00"},{"ticker":"CMBB2615","ref_price":950,"ceiling":1790,"floor":110,"high_price":930,"low_price":910,"match_price":930,"match_vol":5000,"avg_price":914.686,"total_volume":106700,"total_value":97597000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":930,"bid1_vol":3300,"bid2_price":920,"bid2_vol":3000,"bid3_price":910,"bid3_vol":100,"ask1_price":960,"ask1_vol":10000,"ask2_price":990,"ask2_vol":50000,"ask3_price":1000,"ask3_vol":12500,"updated_at":"2026-10-23T07:45:26.892714+00:00"},{"ticker":"CMBB2616","ref_price":1340,"ceiling":2180,"floor":500,"high_price":1340,"low_price":1290,"match_price":1340,"match_vol":48300,"avg_price":1334.756,"total_volume":108500,"total_value":144821000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1190,"bid1_vol":10000,"bid2_price":610,"bid2_vol":15000,"bid3_price":600,"bid3_vol":12000,"ask1_price":1350,"ask1_vol":10000,"ask2_price":1490,"ask2_vol":18000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.892734+00:00"},{"ticker":"CVJC2604","ref_price":140,"ceiling":720,"floor":10,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":15000,"foreign_sell_vol":0,"bid1_price":130,"bid1_vol":1000,"bid2_price":10,"bid2_vol":1000,"bid3_price":null,"bid3_vol":0,"ask1_price":140,"ask1_vol":88800,"ask2_price":250,"ask2_vol":5000,"ask3_price":550,"ask3_vol":15000,"updated_at":"2026-10-23T07:45:26.928582+00:00"},{"ticker":"WSS","ref_price":6000,"ceiling":6600,"floor":5400,"high_price":6000,"low_price":5900,"match_price":5900,"match_vol":800,"avg_price":5949.253731343284,"total_volume":6700,"total_value":39860000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":5900,"bid1_vol":3200,"bid2_price":5800,"bid2_vol":700,"bid3_price":5700,"bid3_vol":2700,"ask1_price":6000,"ask1_vol":100,"ask2_price":6100,"ask2_vol":5200,"ask3_price":6200,"ask3_vol":1000,"updated_at":"2026-10-23T07:45:05.18936+00:00"},{"ticker":"IMP","ref_price":35600,"ceiling":38050,"floor":33150,"high_price":35600,"low_price":35000,"match_price":35600,"match_vol":400,"avg_price":35364.091,"total_volume":11000,"total_value":389005000,"foreign_buy_vol":0,"foreign_sell_vol":5400,"bid1_price":35500,"bid1_vol":100,"bid2_price":35200,"bid2_vol":100,"bid3_price":35100,"bid3_vol":200,"ask1_price":35600,"ask1_vol":2400,"ask2_price":36000,"ask2_vol":1100,"ask3_price":36100,"ask3_vol":100,"updated_at":"2026-10-23T07:46:12.318981+00:00"},{"ticker":"CHPG2604","ref_price":10,"ceiling":550,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":10000,"avg_price":10,"total_volume":500000,"total_value":5000000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":616200,"ask2_price":20,"ask2_vol":192000,"ask3_price":30,"ask3_vol":30000,"updated_at":"2026-10-22T07:45:32.067056+00:00"},{"ticker":"DBM","ref_price":22900,"ceiling":26300,"floor":19500,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.322396+00:00"},{"ticker":"CHPG2614","ref_price":10,"ceiling":410,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":2700,"avg_price":10,"total_volume":2800,"total_value":28000,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":301300,"ask2_price":20,"ask2_vol":522000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.892878+00:00"},{"ticker":"CVRE2602","ref_price":10,"ceiling":450,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":1000,"avg_price":10,"total_volume":3000,"total_value":30000,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":670700,"ask2_price":80,"ask2_vol":25000,"ask3_price":100,"ask3_vol":20000,"updated_at":"2026-08-18T07:46:10.088612+00:00"},{"ticker":"MBT","ref_price":8200,"ceiling":9400,"floor":7000,"high_price":9300,"low_price":8500,"match_price":8500,"match_vol":200,"avg_price":8900,"total_volume":400,"total_value":3560000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":8200,"bid1_vol":300,"bid2_price":8100,"bid2_vol":300,"bid3_price":8000,"bid3_vol":200,"ask1_price":9000,"ask1_vol":2000,"ask2_price":9300,"ask2_vol":300,"ask3_price":9400,"ask3_vol":100,"updated_at":"2026-10-23T08:00:05.475894+00:00"},{"ticker":"BMK","ref_price":10200,"ceiling":11700,"floor":8700,"high_price":11400,"low_price":11400,"match_price":11400,"match_vol":100,"avg_price":11400,"total_volume":100,"total_value":1140000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":8700,"bid1_vol":100,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":11300,"ask1_vol":400,"ask2_price":11400,"ask2_vol":800,"ask3_price":11500,"ask3_vol":100,"updated_at":"2026-10-23T08:00:05.486194+00:00"},{"ticker":"VCC","ref_price":9000,"ceiling":9900,"floor":8100,"high_price":9400,"low_price":9000,"match_price":9000,"match_vol":100,"avg_price":9322.077922077922,"total_volume":7700,"total_value":71780000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":9000,"bid1_vol":4100,"bid2_price":8700,"bid2_vol":500,"bid3_price":8600,"bid3_vol":2600,"ask1_price":9400,"ask1_vol":300,"ask2_price":9500,"ask2_vol":1100,"ask3_price":9600,"ask3_vol":1100,"updated_at":"2026-10-23T07:45:05.188585+00:00"},{"ticker":"DMC","ref_price":55600,"ceiling":59400,"floor":51800,"high_price":55600,"low_price":55600,"match_price":55600,"match_vol":100,"avg_price":55600,"total_volume":400,"total_value":22240000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":55000,"bid1_vol":100,"bid2_price":54100,"bid2_vol":700,"bid3_price":54000,"bid3_vol":100,"ask1_price":55600,"ask1_vol":200,"ask2_price":55700,"ask2_vol":100,"ask3_price":55900,"ask3_vol":300,"updated_at":"2026-10-23T07:45:12.334957+00:00"},{"ticker":"SGR","ref_price":10000,"ceiling":10700,"floor":9300,"high_price":10250,"low_price":9950,"match_price":10100,"match_vol":100,"avg_price":10123.091,"total_volume":53700,"total_value":543610000,"foreign_buy_vol":1000,"foreign_sell_vol":0,"bid1_price":10100,"bid1_vol":900,"bid2_price":10050,"bid2_vol":5100,"bid3_price":10000,"bid3_vol":5500,"ask1_price":10250,"ask1_vol":2000,"ask2_price":10300,"ask2_vol":11900,"ask3_price":10400,"ask3_vol":11800,"updated_at":"2026-10-23T07:45:19.460014+00:00"},{"ticker":"CAT","ref_price":15300,"ceiling":17500,"floor":13100,"high_price":16800,"low_price":15600,"match_price":16800,"match_vol":900,"avg_price":16492.150395778364,"total_volume":151600,"total_value":2500210000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":16500,"bid1_vol":50000,"bid2_price":16400,"bid2_vol":50000,"bid3_price":16300,"bid3_vol":59900,"ask1_price":16800,"ask1_vol":2300,"ask2_price":16900,"ask2_vol":8300,"ask3_price":17000,"ask3_vol":2600,"updated_at":"2026-10-23T07:59:58.263633+00:00"},{"ticker":"DL1","ref_price":4100,"ceiling":4500,"floor":3700,"high_price":4200,"low_price":4000,"match_price":4100,"match_vol":5000,"avg_price":4094.240542066629,"total_volume":177100,"total_value":725090000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":4100,"bid1_vol":95600,"bid2_price":4000,"bid2_vol":113600,"bid3_price":3900,"bid3_vol":135200,"ask1_price":4200,"ask1_vol":112600,"ask2_price":4300,"ask2_vol":98600,"ask3_price":4400,"ask3_vol":116900,"updated_at":"2026-10-23T07:45:05.178647+00:00"},{"ticker":"VHE","ref_price":2800,"ceiling":3000,"floor":2600,"high_price":2900,"low_price":2800,"match_price":2900,"match_vol":1100,"avg_price":2833.6065573770493,"total_volume":48800,"total_value":138280000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2800,"bid1_vol":11300,"bid2_price":2700,"bid2_vol":92100,"bid3_price":2600,"bid3_vol":22900,"ask1_price":2900,"ask1_vol":94600,"ask2_price":3000,"ask2_vol":137300,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.18708+00:00"},{"ticker":"NRC","ref_price":4700,"ceiling":5100,"floor":4300,"high_price":4800,"low_price":4600,"match_price":4600,"match_vol":7400,"avg_price":4649.079528718704,"total_volume":543200,"total_value":2525380000,"foreign_buy_vol":0,"foreign_sell_vol":34900,"bid1_price":4600,"bid1_vol":141800,"bid2_price":4500,"bid2_vol":104400,"bid3_price":4400,"bid3_vol":207700,"ask1_price":4700,"ask1_vol":147900,"ask2_price":4800,"ask2_vol":144400,"ask3_price":4900,"ask3_vol":165600,"updated_at":"2026-10-23T07:45:05.183782+00:00"},{"ticker":"HD6","ref_price":7300,"ceiling":8300,"floor":6300,"high_price":8200,"low_price":7300,"match_price":7500,"match_vol":200,"avg_price":7593.975903614458,"total_volume":8300,"total_value":63030000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":7500,"bid1_vol":200,"bid2_price":7400,"bid2_vol":1500,"bid3_price":7300,"bid3_vol":1300,"ask1_price":7700,"ask1_vol":900,"ask2_price":7800,"ask2_vol":2000,"ask3_price":7900,"ask3_vol":1000,"updated_at":"2026-10-23T07:59:44.60036+00:00"},{"ticker":"KSD","ref_price":5100,"ceiling":5600,"floor":4600,"high_price":5600,"low_price":5100,"match_price":5100,"match_vol":200,"avg_price":5300,"total_volume":2500,"total_value":13250000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":5100,"bid1_vol":300,"bid2_price":5000,"bid2_vol":500,"bid3_price":4900,"bid3_vol":500,"ask1_price":5500,"ask1_vol":500,"ask2_price":5600,"ask2_vol":1000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.19179+00:00"},{"ticker":"CGV","ref_price":3100,"ceiling":3500,"floor":2700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.331087+00:00"},{"ticker":"VEF","ref_price":79600,"ceiling":91500,"floor":67700,"high_price":81000,"low_price":79000,"match_price":79700,"match_vol":100,"avg_price":79918.75,"total_volume":1600,"total_value":127870000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":79600,"bid1_vol":400,"bid2_price":79400,"bid2_vol":100,"bid3_price":79300,"bid3_vol":100,"ask1_price":80000,"ask1_vol":100,"ask2_price":80200,"ask2_vol":300,"ask3_price":80400,"ask3_vol":300,"updated_at":"2026-10-23T07:45:58.271553+00:00"},{"ticker":"TUG","ref_price":17800,"ceiling":20400,"floor":15200,"high_price":17800,"low_price":17800,"match_price":17800,"match_vol":100,"avg_price":17800,"total_volume":100,"total_value":1780000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":17800,"bid1_vol":1900,"bid2_price":15500,"bid2_vol":100,"bid3_price":15200,"bid3_vol":200,"ask1_price":20400,"ask1_vol":200,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:56:20.876723+00:00"},{"ticker":"VNI","ref_price":6800,"ceiling":7800,"floor":5800,"high_price":6800,"low_price":6000,"match_price":6000,"match_vol":900,"avg_price":6120,"total_volume":1500,"total_value":9180000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":6000,"bid1_vol":1000,"bid2_price":5800,"bid2_vol":300,"bid3_price":null,"bid3_vol":0,"ask1_price":6100,"ask1_vol":1000,"ask2_price":6700,"ask2_vol":200,"ask3_price":6800,"ask3_vol":100,"updated_at":"2026-10-23T08:00:05.489659+00:00"},{"ticker":"AAT","ref_price":2100,"ceiling":2240,"floor":1960,"high_price":2130,"low_price":2030,"match_price":2090,"match_vol":300,"avg_price":2068.581,"total_volume":15500,"total_value":32063000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":2090,"bid1_vol":100,"bid2_price":2070,"bid2_vol":2000,"bid3_price":2040,"bid3_vol":200,"ask1_price":2100,"ask1_vol":4600,"ask2_price":2110,"ask2_vol":600,"ask3_price":2120,"ask3_vol":100,"updated_at":"2026-10-23T07:45:05.195777+00:00"},{"ticker":"LAF","ref_price":18050,"ceiling":19300,"floor":16800,"high_price":18500,"low_price":17700,"match_price":18500,"match_vol":100,"avg_price":17980,"total_volume":500,"total_value":8990000,"foreign_buy_vol":0,"foreign_sell_vol":900,"bid1_price":17550,"bid1_vol":200,"bid2_price":17500,"bid2_vol":200,"bid3_price":17000,"bid3_vol":300,"ask1_price":18800,"ask1_vol":300,"ask2_price":18900,"ask2_vol":100,"ask3_price":19000,"ask3_vol":500,"updated_at":"2026-10-23T07:45:16.07109+00:00"},{"ticker":"CMBB2617","ref_price":740,"ceiling":1160,"floor":320,"high_price":760,"low_price":700,"match_price":760,"match_vol":100,"avg_price":728.779,"total_volume":97500,"total_value":71056000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":730,"bid1_vol":4700,"bid2_price":720,"bid2_vol":6600,"bid3_price":710,"bid3_vol":17400,"ask1_price":750,"ask1_vol":100,"ask2_price":760,"ask2_vol":4500,"ask3_price":770,"ask3_vol":52300,"updated_at":"2026-10-23T07:45:26.893005+00:00"},{"ticker":"CSHB2608","ref_price":10,"ceiling":380,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":10000,"avg_price":10,"total_volume":51800,"total_value":518000,"foreign_buy_vol":5000,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":28800,"ask2_price":20,"ask2_vol":94400,"ask3_price":30,"ask3_vol":10000,"updated_at":"2026-10-23T07:45:26.925825+00:00"},{"ticker":"CVPB2603","ref_price":1120,"ceiling":2170,"floor":70,"high_price":1070,"low_price":1030,"match_price":1070,"match_vol":200,"avg_price":1060,"total_volume":400,"total_value":424000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":100,"bid1_vol":3000,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":1110,"ask1_vol":8000,"ask2_price":2170,"ask2_vol":100,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.926382+00:00"},{"ticker":"CMBB2521","ref_price":460,"ceiling":1300,"floor":10,"high_price":460,"low_price":440,"match_price":460,"match_vol":10000,"avg_price":443.211,"total_volume":125200,"total_value":55490000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":450,"bid1_vol":1800,"bid2_price":440,"bid2_vol":3200,"bid3_price":430,"bid3_vol":2000,"ask1_price":460,"ask1_vol":3400,"ask2_price":470,"ask2_vol":4600,"ask3_price":480,"ask3_vol":4800,"updated_at":"2026-10-23T07:45:26.928648+00:00"},{"ticker":"PMB","ref_price":9400,"ceiling":10300,"floor":8500,"high_price":9500,"low_price":9400,"match_price":9400,"match_vol":2000,"avg_price":9404,"total_volume":5000,"total_value":47020000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":9300,"bid1_vol":5200,"bid2_price":9200,"bid2_vol":1000,"bid3_price":9100,"bid3_vol":1000,"ask1_price":9500,"ask1_vol":5200,"ask2_price":9600,"ask2_vol":900,"ask3_price":9700,"ask3_vol":900,"updated_at":"2026-10-23T07:45:05.192616+00:00"},{"ticker":"CTI","ref_price":16750,"ceiling":17900,"floor":15600,"high_price":16650,"low_price":16200,"match_price":16400,"match_vol":300,"avg_price":16437.537,"total_volume":306500,"total_value":5038105000,"foreign_buy_vol":19000,"foreign_sell_vol":0,"bid1_price":16400,"bid1_vol":200,"bid2_price":16350,"bid2_vol":7600,"bid3_price":16300,"bid3_vol":17400,"ask1_price":16450,"ask1_vol":2000,"ask2_price":16500,"ask2_vol":5000,"ask3_price":16550,"ask3_vol":100,"updated_at":"2026-10-23T07:46:05.258446+00:00"},{"ticker":"AVC","ref_price":36600,"ceiling":42000,"floor":31200,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.336924+00:00"},{"ticker":"C4G","ref_price":5100,"ceiling":5800,"floor":4400,"high_price":5100,"low_price":4700,"match_price":4900,"match_vol":1000,"avg_price":4869.5603156708,"total_volume":532200,"total_value":2591580000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":4800,"bid1_vol":69200,"bid2_price":4700,"bid2_vol":133500,"bid3_price":4600,"bid3_vol":107100,"ask1_price":4900,"ask1_vol":7700,"ask2_price":5000,"ask2_vol":86800,"ask3_price":5100,"ask3_vol":99600,"updated_at":"2026-10-23T07:58:21.591981+00:00"},{"ticker":"CFPT2619","ref_price":290,"ceiling":1540,"floor":10,"high_price":310,"low_price":230,"match_price":240,"match_vol":56100,"avg_price":248.408,"total_volume":213000,"total_value":52911000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":220,"bid1_vol":800,"bid2_price":190,"bid2_vol":800,"bid3_price":150,"bid3_vol":20000,"ask1_price":240,"ask1_vol":4100,"ask2_price":250,"ask2_vol":60000,"ask3_price":260,"ask3_vol":455700,"updated_at":"2026-08-27T07:45:30.906432+00:00"},{"ticker":"CVRE2526","ref_price":50,"ceiling":500,"floor":10,"high_price":50,"low_price":40,"match_price":40,"match_vol":100,"avg_price":40.047,"total_volume":21200,"total_value":849000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":40,"bid1_vol":54700,"bid2_price":30,"bid2_vol":329800,"bid3_price":20,"bid3_vol":272700,"ask1_price":50,"ask1_vol":102700,"ask2_price":60,"ask2_vol":25500,"ask3_price":70,"ask3_vol":74300,"updated_at":"2026-10-23T07:45:26.881006+00:00"},{"ticker":"CSSB2604","ref_price":340,"ceiling":610,"floor":70,"high_price":370,"low_price":330,"match_price":370,"match_vol":1000,"avg_price":349.025,"total_volume":231800,"total_value":80904000,"foreign_buy_vol":60100,"foreign_sell_vol":171700,"bid1_price":360,"bid1_vol":1000,"bid2_price":330,"bid2_vol":500,"bid3_price":null,"bid3_vol":0,"ask1_price":370,"ask1_vol":49100,"ask2_price":550,"ask2_vol":500,"ask3_price":560,"ask3_vol":5000,"updated_at":"2026-10-23T07:45:26.888206+00:00"},{"ticker":"VCM","ref_price":6200,"ceiling":6800,"floor":5600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.308894+00:00"},{"ticker":"BGW","ref_price":16000,"ceiling":18400,"floor":13600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T02:00:24.311363+00:00"},{"ticker":"VCR","ref_price":58000,"ceiling":66700,"floor":49300,"high_price":58000,"low_price":50000,"match_price":58000,"match_vol":100,"avg_price":51333.333333333336,"total_volume":600,"total_value":30800000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":58000,"ask1_vol":2000,"ask2_price":59000,"ask2_vol":600,"ask3_price":60000,"ask3_vol":700,"updated_at":"2026-10-23T07:56:34.63449+00:00"},{"ticker":"LPT","ref_price":6300,"ceiling":7200,"floor":5400,"high_price":6300,"low_price":6200,"match_price":6200,"match_vol":800,"avg_price":6223.076923076923,"total_volume":2600,"total_value":16180000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":6100,"bid1_vol":700,"bid2_price":6000,"bid2_vol":1000,"bid3_price":5900,"bid3_vol":1000,"ask1_price":6200,"ask1_vol":900,"ask2_price":6300,"ask2_vol":1700,"ask3_price":6400,"ask3_vol":2700,"updated_at":"2026-10-23T08:00:05.433235+00:00"},{"ticker":"LDW","ref_price":18000,"ceiling":20700,"floor":15300,"high_price":18000,"low_price":17900,"match_price":18000,"match_vol":100,"avg_price":17966.666666666668,"total_volume":300,"total_value":5390000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":15300,"bid1_vol":300,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":18600,"ask1_vol":200,"ask2_price":20700,"ask2_vol":200,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.485516+00:00"},{"ticker":"TTT","ref_price":30200,"ceiling":33200,"floor":27200,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":5600,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.314587+00:00"},{"ticker":"PAC","ref_price":15300,"ceiling":16350,"floor":14250,"high_price":15400,"low_price":15050,"match_price":15150,"match_vol":100,"avg_price":15156.931,"total_volume":225800,"total_value":3422435000,"foreign_buy_vol":7300,"foreign_sell_vol":900,"bid1_price":15150,"bid1_vol":12600,"bid2_price":15100,"bid2_vol":19800,"bid3_price":15050,"bid3_vol":19300,"ask1_price":15200,"ask1_vol":1000,"ask2_price":15250,"ask2_vol":7700,"ask3_price":15300,"ask3_vol":5200,"updated_at":"2026-10-23T07:45:19.45753+00:00"},{"ticker":"VSH","ref_price":41300,"ceiling":44150,"floor":38450,"high_price":41400,"low_price":41200,"match_price":41300,"match_vol":100,"avg_price":41262.887,"total_volume":9700,"total_value":400250000,"foreign_buy_vol":0,"foreign_sell_vol":3400,"bid1_price":41200,"bid1_vol":100,"bid2_price":41150,"bid2_vol":100,"bid3_price":41050,"bid3_vol":1000,"ask1_price":41300,"ask1_vol":2100,"ask2_price":41350,"ask2_vol":1300,"ask3_price":41400,"ask3_vol":1200,"updated_at":"2026-10-23T07:45:26.886855+00:00"},{"ticker":"ILS","ref_price":17700,"ceiling":20300,"floor":15100,"high_price":18200,"low_price":18200,"match_price":18200,"match_vol":100,"avg_price":18200,"total_volume":100,"total_value":1820000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":17700,"bid1_vol":500,"bid2_price":17600,"bid2_vol":400,"bid3_price":17500,"bid3_vol":1400,"ask1_price":18200,"ask1_vol":400,"ask2_price":18300,"ask2_vol":1300,"ask3_price":18500,"ask3_vol":2700,"updated_at":"2026-10-23T07:59:44.590354+00:00"},{"ticker":"FMC","ref_price":36350,"ceiling":38850,"floor":33850,"high_price":36600,"low_price":36300,"match_price":36500,"match_vol":100,"avg_price":36428.176,"total_volume":48800,"total_value":1777695000,"foreign_buy_vol":3000,"foreign_sell_vol":10600,"bid1_price":36400,"bid1_vol":2000,"bid2_price":36350,"bid2_vol":2900,"bid3_price":36300,"bid3_vol":6300,"ask1_price":36600,"ask1_vol":5100,"ask2_price":36700,"ask2_vol":1200,"ask3_price":36750,"ask3_vol":100,"updated_at":"2026-10-23T07:45:12.313358+00:00"},{"ticker":"CMSN2620","ref_price":1300,"ceiling":1930,"floor":670,"high_price":1340,"low_price":1250,"match_price":1340,"match_vol":100,"avg_price":1306.667,"total_volume":81300,"total_value":106232000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1320,"bid1_vol":3900,"bid2_price":1310,"bid2_vol":4300,"bid3_price":1300,"bid3_vol":3200,"ask1_price":1330,"ask1_vol":1400,"ask2_price":1340,"ask2_vol":2300,"ask3_price":1350,"ask3_vol":2400,"updated_at":"2026-10-23T07:45:26.88065+00:00"},{"ticker":"LSS","ref_price":7820,"ceiling":8360,"floor":7280,"high_price":7860,"low_price":7760,"match_price":7840,"match_vol":900,"avg_price":7828.367,"total_volume":9800,"total_value":76718000,"foreign_buy_vol":0,"foreign_sell_vol":61,"bid1_price":7820,"bid1_vol":1600,"bid2_price":7800,"bid2_vol":1300,"bid3_price":7770,"bid3_vol":2800,"ask1_price":7840,"ask1_vol":9000,"ask2_price":7850,"ask2_vol":5600,"ask3_price":7860,"ask3_vol":6800,"updated_at":"2026-10-23T07:45:16.082864+00:00"},{"ticker":"KGM","ref_price":5400,"ceiling":6200,"floor":4600,"high_price":5500,"low_price":5400,"match_price":5500,"match_vol":300,"avg_price":5428,"total_volume":2500,"total_value":13570000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":5400,"bid1_vol":9600,"bid2_price":5000,"bid2_vol":600,"bid3_price":4700,"bid3_vol":100,"ask1_price":5500,"ask1_vol":700,"ask2_price":5600,"ask2_vol":15400,"ask3_price":6000,"ask3_vol":1500,"updated_at":"2026-10-23T08:00:05.489442+00:00"},{"ticker":"CHPG2622","ref_price":20,"ceiling":770,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":100,"avg_price":10,"total_volume":194800,"total_value":1948000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":2178900,"ask2_price":20,"ask2_vol":221100,"ask3_price":30,"ask3_vol":28000,"updated_at":"2026-08-27T07:45:30.904036+00:00"},{"ticker":"SPC","ref_price":9100,"ceiling":10000,"floor":8200,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.312538+00:00"},{"ticker":"HVH","ref_price":10950,"ceiling":11700,"floor":10200,"high_price":11000,"low_price":10650,"match_price":10950,"match_vol":900,"avg_price":10833.709,"total_volume":345900,"total_value":3747380000,"foreign_buy_vol":9400,"foreign_sell_vol":0,"bid1_price":10900,"bid1_vol":6400,"bid2_price":10850,"bid2_vol":8500,"bid3_price":10800,"bid3_vol":11000,"ask1_price":10950,"ask1_vol":6600,"ask2_price":11000,"ask2_vol":17500,"ask3_price":11050,"ask3_vol":9400,"updated_at":"2026-10-23T07:45:16.08155+00:00"},{"ticker":"ABC","ref_price":10100,"ceiling":11600,"floor":8600,"high_price":10500,"low_price":10100,"match_price":10100,"match_vol":200,"avg_price":10427.586206896553,"total_volume":11600,"total_value":120960000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":10100,"bid1_vol":3200,"bid2_price":10000,"bid2_vol":3900,"bid3_price":9900,"bid3_vol":800,"ask1_price":10300,"ask1_vol":2900,"ask2_price":10400,"ask2_vol":11000,"ask3_price":10500,"ask3_vol":12700,"updated_at":"2026-10-23T07:59:58.232776+00:00"},{"ticker":"DAT","ref_price":8200,"ceiling":8770,"floor":7630,"high_price":7700,"low_price":7650,"match_price":7650,"match_vol":100,"avg_price":7687.5,"total_volume":1200,"total_value":9225000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":7650,"bid1_vol":700,"bid2_price":7630,"bid2_vol":2100,"bid3_price":null,"bid3_vol":0,"ask1_price":8130,"ask1_vol":100,"ask2_price":8140,"ask2_vol":200,"ask3_price":8150,"ask3_vol":600,"updated_at":"2026-10-23T07:45:08.889485+00:00"},{"ticker":"HCD","ref_price":6000,"ceiling":6420,"floor":5580,"high_price":6000,"low_price":5890,"match_price":5960,"match_vol":4400,"avg_price":5903.746,"total_volume":33900,"total_value":200137000,"foreign_buy_vol":212,"foreign_sell_vol":0,"bid1_price":5900,"bid1_vol":600,"bid2_price":5890,"bid2_vol":300,"bid3_price":5880,"bid3_vol":1200,"ask1_price":5960,"ask1_vol":2900,"ask2_price":5970,"ask2_vol":1800,"ask3_price":5980,"ask3_vol":10000,"updated_at":"2026-10-23T07:45:12.326207+00:00"},{"ticker":"CSTB2609","ref_price":410,"ceiling":1510,"floor":10,"high_price":950,"low_price":400,"match_price":950,"match_vol":100,"avg_price":661.159,"total_volume":32800,"total_value":21686000,"foreign_buy_vol":31500,"foreign_sell_vol":6800,"bid1_price":950,"bid1_vol":1000,"bid2_price":920,"bid2_vol":100,"bid3_price":770,"bid3_vol":100,"ask1_price":1000,"ask1_vol":5000,"ask2_price":1460,"ask2_vol":500,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.887697+00:00"},{"ticker":"EVS","ref_price":5300,"ceiling":5800,"floor":4800,"high_price":5400,"low_price":5200,"match_price":5400,"match_vol":1600,"avg_price":5242.1118530884805,"total_volume":239600,"total_value":1256010000,"foreign_buy_vol":9700,"foreign_sell_vol":1600,"bid1_price":5300,"bid1_vol":33400,"bid2_price":5200,"bid2_vol":25300,"bid3_price":5100,"bid3_vol":47100,"ask1_price":5400,"ask1_vol":28400,"ask2_price":5500,"ask2_vol":41900,"ask3_price":5600,"ask3_vol":23900,"updated_at":"2026-10-23T07:45:33.815111+00:00"},{"ticker":"HOM","ref_price":3900,"ceiling":4200,"floor":3600,"high_price":3900,"low_price":3800,"match_price":3900,"match_vol":100,"avg_price":3825,"total_volume":800,"total_value":3060000,"foreign_buy_vol":0,"foreign_sell_vol":800,"bid1_price":3800,"bid1_vol":500,"bid2_price":3700,"bid2_vol":5600,"bid3_price":3600,"bid3_vol":19100,"ask1_price":3900,"ask1_vol":3800,"ask2_price":4000,"ask2_vol":600,"ask3_price":4100,"ask3_vol":17200,"updated_at":"2026-10-23T07:45:05.194539+00:00"},{"ticker":"CSTB2620","ref_price":540,"ceiling":1640,"floor":10,"high_price":970,"low_price":550,"match_price":970,"match_vol":100,"avg_price":755.663,"total_volume":19600,"total_value":14811000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":960,"bid1_vol":100,"bid2_price":860,"bid2_vol":10000,"bid3_price":100,"bid3_vol":20000,"ask1_price":1070,"ask1_vol":1000,"ask2_price":1080,"ask2_vol":1000,"ask3_price":1090,"ask3_vol":10000,"updated_at":"2026-10-23T07:45:26.887477+00:00"},{"ticker":"CSTB2625","ref_price":300,"ceiling":1400,"floor":10,"high_price":500,"low_price":270,"match_price":500,"match_vol":500,"avg_price":463.676,"total_volume":6800,"total_value":3153000,"foreign_buy_vol":6700,"foreign_sell_vol":700,"bid1_price":480,"bid1_vol":100,"bid2_price":400,"bid2_vol":2500,"bid3_price":370,"bid3_vol":100,"ask1_price":500,"ask1_vol":100,"ask2_price":510,"ask2_vol":5100,"ask3_price":1300,"ask3_vol":70000,"updated_at":"2026-10-23T07:45:26.889014+00:00"},{"ticker":"CFPT2623","ref_price":240,"ceiling":600,"floor":10,"high_price":220,"low_price":200,"match_price":220,"match_vol":100,"avg_price":210.763,"total_volume":839000,"total_value":176830000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":210,"bid1_vol":2200,"bid2_price":200,"bid2_vol":71400,"bid3_price":190,"bid3_vol":8500,"ask1_price":220,"ask1_vol":1400,"ask2_price":230,"ask2_vol":1800,"ask3_price":240,"ask3_vol":1900,"updated_at":"2026-10-23T07:45:26.892284+00:00"},{"ticker":"VNS","ref_price":6000,"ceiling":6420,"floor":5580,"high_price":6070,"low_price":6000,"match_price":6000,"match_vol":100,"avg_price":6008.979,"total_volume":28400,"total_value":170655000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":6020,"bid1_vol":200,"bid2_price":6010,"bid2_vol":2000,"bid3_price":6000,"bid3_vol":2000,"ask1_price":6080,"ask1_vol":500,"ask2_price":6100,"ask2_vol":20000,"ask3_price":6290,"ask3_vol":5000,"updated_at":"2026-10-23T07:45:26.900756+00:00"},{"ticker":"TIN","ref_price":94200,"ceiling":108300,"floor":80100,"high_price":93100,"low_price":88000,"match_price":91500,"match_vol":800,"avg_price":91942.73858921161,"total_volume":48200,"total_value":4431640000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":90000,"bid1_vol":600,"bid2_price":88000,"bid2_vol":1200,"bid3_price":87700,"bid3_vol":200,"ask1_price":91500,"ask1_vol":1000,"ask2_price":91700,"ask2_vol":800,"ask3_price":91900,"ask3_vol":1000,"updated_at":"2026-10-23T07:52:11.275443+00:00"},{"ticker":"VBA123036","ref_price":101300,"ceiling":999999999,"floor":0,"high_price":101600,"low_price":101300,"match_price":101600,"match_vol":7,"avg_price":101510.82045184304,"total_volume":1682,"total_value":170741200,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.226244+00:00"},{"ticker":"HEP","ref_price":11000,"ceiling":12600,"floor":9400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.299218+00:00"},{"ticker":"DMN","ref_price":10500,"ceiling":12000,"floor":9000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.32336+00:00"},{"ticker":"NSH","ref_price":4000,"ceiling":4400,"floor":3600,"high_price":4000,"low_price":3900,"match_price":4000,"match_vol":100,"avg_price":3928.1767955801106,"total_volume":36200,"total_value":142200000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":3900,"bid1_vol":20400,"bid2_price":3800,"bid2_vol":17200,"bid3_price":3700,"bid3_vol":5400,"ask1_price":4000,"ask1_vol":18400,"ask2_price":4100,"ask2_vol":16700,"ask3_price":4200,"ask3_vol":10500,"updated_at":"2026-10-23T07:45:05.184362+00:00"},{"ticker":"PTI","ref_price":18800,"ceiling":20600,"floor":17000,"high_price":18700,"low_price":18700,"match_price":18700,"match_vol":100,"avg_price":18700,"total_volume":500,"total_value":9350000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":18000,"bid1_vol":100,"bid2_price":17800,"bid2_vol":600,"bid3_price":17200,"bid3_vol":500,"ask1_price":18800,"ask1_vol":600,"ask2_price":19900,"ask2_vol":200,"ask3_price":20000,"ask3_vol":1000,"updated_at":"2026-10-23T07:45:05.193567+00:00"},{"ticker":"RYG","ref_price":7950,"ceiling":8500,"floor":7400,"high_price":7900,"low_price":7660,"match_price":7660,"match_vol":100,"avg_price":7887.552,"total_volume":250800,"total_value":1978198000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":7660,"bid1_vol":100,"bid2_price":7470,"bid2_vol":100,"bid3_price":7410,"bid3_vol":2200,"ask1_price":7860,"ask1_vol":2200,"ask2_price":7880,"ask2_vol":10000,"ask3_price":7900,"ask3_vol":10000,"updated_at":"2026-10-23T07:45:19.480052+00:00"},{"ticker":"TN1","ref_price":11850,"ceiling":12650,"floor":11050,"high_price":11500,"low_price":11500,"match_price":11500,"match_vol":500,"avg_price":11500,"total_volume":500,"total_value":5750000,"foreign_buy_vol":200,"foreign_sell_vol":0,"bid1_price":11500,"bid1_vol":1000,"bid2_price":11350,"bid2_vol":2000,"bid3_price":11100,"bid3_vol":200,"ask1_price":11700,"ask1_vol":100,"ask2_price":11800,"ask2_vol":400,"ask3_price":11850,"ask3_vol":1000,"updated_at":"2026-10-23T07:45:23.226013+00:00"},{"ticker":"TDM","ref_price":59400,"ceiling":63500,"floor":55300,"high_price":59400,"low_price":58500,"match_price":59400,"match_vol":100,"avg_price":58994.173,"total_volume":53200,"total_value":3138490000,"foreign_buy_vol":0,"foreign_sell_vol":700,"bid1_price":58000,"bid1_vol":100,"bid2_price":57800,"bid2_vol":500,"bid3_price":57700,"bid3_vol":1000,"ask1_price":59400,"ask1_vol":400,"ask2_price":60100,"ask2_vol":100,"ask3_price":60200,"ask3_vol":100,"updated_at":"2026-10-23T07:45:23.240614+00:00"},{"ticker":"CHPG2610","ref_price":490,"ceiling":890,"floor":90,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":120,"bid1_vol":6200,"bid2_price":110,"bid2_vol":15000,"bid3_price":100,"bid3_vol":2000,"ask1_price":250,"ask1_vol":4000,"ask2_price":490,"ask2_vol":8400,"ask3_price":690,"ask3_vol":40000,"updated_at":"2026-10-23T07:45:26.924612+00:00"},{"ticker":"BMP","ref_price":138100,"ceiling":147700,"floor":128500,"high_price":139300,"low_price":138100,"match_price":138600,"match_vol":300,"avg_price":138532.308,"total_volume":26000,"total_value":3601840000,"foreign_buy_vol":0,"foreign_sell_vol":5600,"bid1_price":138500,"bid1_vol":3500,"bid2_price":138400,"bid2_vol":1000,"bid3_price":138300,"bid3_vol":1200,"ask1_price":138600,"ask1_vol":1200,"ask2_price":138700,"ask2_vol":3300,"ask3_price":138900,"ask3_vol":200,"updated_at":"2026-10-23T07:46:05.25203+00:00"},{"ticker":"KLB126021","ref_price":91000,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.222079+00:00"},{"ticker":"CLPB2605","ref_price":120,"ceiling":660,"floor":10,"high_price":140,"low_price":120,"match_price":140,"match_vol":100,"avg_price":123.014,"total_volume":7300,"total_value":898000,"foreign_buy_vol":7300,"foreign_sell_vol":0,"bid1_price":120,"bid1_vol":1000,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":130,"ask1_vol":112100,"ask2_price":140,"ask2_vol":4100,"ask3_price":150,"ask3_vol":129900,"updated_at":"2026-10-23T07:45:26.878533+00:00"},{"ticker":"CMT","ref_price":9000,"ceiling":10300,"floor":7700,"high_price":9000,"low_price":9000,"match_price":9000,"match_vol":1000,"avg_price":9000,"total_volume":1000,"total_value":9000000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":8400,"bid1_vol":2000,"bid2_price":8200,"bid2_vol":200,"bid3_price":8100,"bid3_vol":1000,"ask1_price":9000,"ask1_vol":1000,"ask2_price":9200,"ask2_vol":200,"ask3_price":9500,"ask3_vol":1100,"updated_at":"2026-10-23T08:00:05.488747+00:00"},{"ticker":"TXM","ref_price":3700,"ceiling":4000,"floor":3400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":300,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.316818+00:00"},{"ticker":"LDP","ref_price":7800,"ceiling":8500,"floor":7100,"high_price":8000,"low_price":7800,"match_price":7900,"match_vol":1000,"avg_price":7894.767441860465,"total_volume":17200,"total_value":135790000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":7900,"bid1_vol":300,"bid2_price":7700,"bid2_vol":1100,"bid3_price":7600,"bid3_vol":1200,"ask1_price":8000,"ask1_vol":12600,"ask2_price":8100,"ask2_vol":8500,"ask3_price":8200,"ask3_vol":7700,"updated_at":"2026-10-23T07:45:05.19456+00:00"},{"ticker":"SJS","ref_price":54400,"ceiling":58200,"floor":50600,"high_price":54500,"low_price":54000,"match_price":54300,"match_vol":700,"avg_price":54287.5,"total_volume":8800,"total_value":477730000,"foreign_buy_vol":200,"foreign_sell_vol":200,"bid1_price":54300,"bid1_vol":300,"bid2_price":54200,"bid2_vol":1600,"bid3_price":54100,"bid3_vol":1900,"ask1_price":54400,"ask1_vol":100,"ask2_price":54500,"ask2_vol":100,"ask3_price":55000,"ask3_vol":600,"updated_at":"2026-10-23T07:45:23.229842+00:00"},{"ticker":"C69","ref_price":17700,"ceiling":19400,"floor":16000,"high_price":17800,"low_price":17500,"match_price":17600,"match_vol":600,"avg_price":17590.859375,"total_volume":256000,"total_value":4503260000,"foreign_buy_vol":2100,"foreign_sell_vol":2000,"bid1_price":17500,"bid1_vol":1100,"bid2_price":17400,"bid2_vol":7500,"bid3_price":17300,"bid3_vol":11000,"ask1_price":17600,"ask1_vol":300,"ask2_price":17800,"ask2_vol":10900,"ask3_price":17900,"ask3_vol":9400,"updated_at":"2026-10-23T07:45:33.822391+00:00"},{"ticker":"CSTB2621","ref_price":810,"ceiling":1690,"floor":10,"high_price":1160,"low_price":810,"match_price":1160,"match_vol":100,"avg_price":966,"total_volume":72500,"total_value":70035000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1060,"bid1_vol":10000,"bid2_price":350,"bid2_vol":12000,"bid3_price":40,"bid3_vol":5000,"ask1_price":1250,"ask1_vol":1000,"ask2_price":1320,"ask2_vol":10000,"ask3_price":1340,"ask3_vol":10000,"updated_at":"2026-10-23T07:45:26.887499+00:00"},{"ticker":"VNA","ref_price":13500,"ceiling":15500,"floor":11500,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.327423+00:00"},{"ticker":"DDB","ref_price":8400,"ceiling":9600,"floor":7200,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.332087+00:00"},{"ticker":"BSA","ref_price":19900,"ceiling":22800,"floor":17000,"high_price":19900,"low_price":19800,"match_price":19800,"match_vol":900,"avg_price":19800.78125,"total_volume":12800,"total_value":253450000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":19500,"bid1_vol":2000,"bid2_price":17300,"bid2_vol":1100,"bid3_price":17200,"bid3_vol":600,"ask1_price":19900,"ask1_vol":2000,"ask2_price":20000,"ask2_vol":6900,"ask3_price":20900,"ask3_vol":900,"updated_at":"2026-10-23T08:00:05.477557+00:00"},{"ticker":"TRA","ref_price":36000,"ceiling":38500,"floor":33500,"high_price":36000,"low_price":35900,"match_price":35900,"match_vol":100,"avg_price":35950,"total_volume":400,"total_value":14380000,"foreign_buy_vol":0,"foreign_sell_vol":58,"bid1_price":35800,"bid1_vol":100,"bid2_price":35500,"bid2_vol":500,"bid3_price":35100,"bid3_vol":200,"ask1_price":35900,"ask1_vol":300,"ask2_price":36000,"ask2_vol":2700,"ask3_price":36100,"ask3_vol":200,"updated_at":"2026-10-23T07:45:23.237614+00:00"},{"ticker":"AG1","ref_price":11900,"ceiling":13600,"floor":10200,"high_price":11900,"low_price":11900,"match_price":11900,"match_vol":100,"avg_price":11900,"total_volume":200,"total_value":2380000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":11400,"bid1_vol":100,"bid2_price":11300,"bid2_vol":400,"bid3_price":11200,"bid3_vol":1500,"ask1_price":12400,"ask1_vol":400,"ask2_price":13600,"ask2_vol":6000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:59:02.307818+00:00"},{"ticker":"KLB","ref_price":11150,"ceiling":11900,"floor":10400,"high_price":11350,"low_price":11050,"match_price":11350,"match_vol":200,"avg_price":11171.033,"total_volume":158800,"total_value":1773960000,"foreign_buy_vol":1500,"foreign_sell_vol":100,"bid1_price":11300,"bid1_vol":22600,"bid2_price":11250,"bid2_vol":15000,"bid3_price":11200,"bid3_vol":13600,"ask1_price":11350,"ask1_vol":16300,"ask2_price":11400,"ask2_vol":7600,"ask3_price":11450,"ask3_vol":1500,"updated_at":"2026-10-23T07:45:16.060907+00:00"},{"ticker":"PAP","ref_price":29800,"ceiling":34200,"floor":25400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.302578+00:00"},{"ticker":"ABW","ref_price":14500,"ceiling":16600,"floor":12400,"high_price":14500,"low_price":14400,"match_price":14500,"match_vol":1000,"avg_price":14454.285714285714,"total_volume":42000,"total_value":607080000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":14400,"bid1_vol":9800,"bid2_price":14300,"bid2_vol":9200,"bid3_price":14200,"bid3_vol":28600,"ask1_price":14500,"ask1_vol":14800,"ask2_price":14600,"ask2_vol":30700,"ask3_price":14700,"ask3_vol":11300,"updated_at":"2026-10-23T07:53:11.618796+00:00"},{"ticker":"DHN","ref_price":17000,"ceiling":19500,"floor":14500,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.334056+00:00"},{"ticker":"CDGC2601","ref_price":10,"ceiling":180,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":100,"avg_price":10,"total_volume":900,"total_value":9000,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":602200,"ask2_price":20,"ask2_vol":2000,"ask3_price":180,"ask3_vol":500,"updated_at":"2026-08-18T07:46:10.088806+00:00"},{"ticker":"SVN","ref_price":2900,"ceiling":3100,"floor":2700,"high_price":3000,"low_price":2700,"match_price":2700,"match_vol":1800,"avg_price":2806.77146311971,"total_volume":413500,"total_value":1160600000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":2700,"bid1_vol":121200,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":2800,"ask1_vol":29300,"ask2_price":2900,"ask2_vol":66400,"ask3_price":3000,"ask3_vol":83100,"updated_at":"2026-10-23T07:45:05.181288+00:00"},{"ticker":"VTC","ref_price":9200,"ceiling":10100,"floor":8300,"high_price":9200,"low_price":9100,"match_price":9200,"match_vol":100,"avg_price":9191.42857142857,"total_volume":3500,"total_value":32170000,"foreign_buy_vol":0,"foreign_sell_vol":800,"bid1_price":9000,"bid1_vol":400,"bid2_price":8800,"bid2_vol":100,"bid3_price":8700,"bid3_vol":300,"ask1_price":9200,"ask1_vol":200,"ask2_price":9300,"ask2_vol":300,"ask3_price":9400,"ask3_vol":100,"updated_at":"2026-10-23T07:45:05.194239+00:00"},{"ticker":"TDC","ref_price":6720,"ceiling":7190,"floor":6250,"high_price":6730,"low_price":6550,"match_price":6730,"match_vol":300,"avg_price":6629.925,"total_volume":39800,"total_value":263871000,"foreign_buy_vol":4600,"foreign_sell_vol":0,"bid1_price":6600,"bid1_vol":1200,"bid2_price":6590,"bid2_vol":600,"bid3_price":6580,"bid3_vol":1000,"ask1_price":6730,"ask1_vol":900,"ask2_price":6740,"ask2_vol":1000,"ask3_price":6750,"ask3_vol":1700,"updated_at":"2026-10-23T07:45:23.225195+00:00"},{"ticker":"PGI","ref_price":19850,"ceiling":21200,"floor":18500,"high_price":20900,"low_price":20000,"match_price":20000,"match_vol":1000,"avg_price":20300,"total_volume":1500,"total_value":30450000,"foreign_buy_vol":0,"foreign_sell_vol":500,"bid1_price":20000,"bid1_vol":400,"bid2_price":19500,"bid2_vol":700,"bid3_price":19100,"bid3_vol":11200,"ask1_price":21000,"ask1_vol":10600,"ask2_price":21200,"ask2_vol":200,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:19.479809+00:00"},{"ticker":"CHPG2625","ref_price":210,"ceiling":930,"floor":10,"high_price":210,"low_price":180,"match_price":210,"match_vol":10000,"avg_price":193.459,"total_volume":704500,"total_value":136292000,"foreign_buy_vol":8000,"foreign_sell_vol":0,"bid1_price":200,"bid1_vol":60000,"bid2_price":190,"bid2_vol":42600,"bid3_price":180,"bid3_vol":12000,"ask1_price":210,"ask1_vol":24800,"ask2_price":220,"ask2_vol":1000,"ask3_price":230,"ask3_vol":17000,"updated_at":"2026-10-23T07:45:26.888079+00:00"},{"ticker":"HDC425001","ref_price":99000,"ceiling":999999999,"floor":0,"high_price":102000,"low_price":99000,"match_price":100000,"match_vol":571,"avg_price":99625.49386566854,"total_volume":4809,"total_value":479099000,"foreign_buy_vol":0,"foreign_sell_vol":220,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.186392+00:00"},{"ticker":"TS3","ref_price":4900,"ceiling":5600,"floor":4200,"high_price":5000,"low_price":5000,"match_price":5000,"match_vol":1000,"avg_price":5000,"total_volume":1000,"total_value":5000000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":4900,"bid1_vol":600,"bid2_price":4800,"bid2_vol":200,"bid3_price":4600,"bid3_vol":400,"ask1_price":5000,"ask1_vol":2100,"ask2_price":5100,"ask2_vol":500,"ask3_price":5200,"ask3_vol":1500,"updated_at":"2026-10-23T08:00:05.43402+00:00"},{"ticker":"CACB2515","ref_price":230,"ceiling":1040,"floor":10,"high_price":280,"low_price":210,"match_price":280,"match_vol":100,"avg_price":252.203,"total_volume":135700,"total_value":34224000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":290,"bid1_vol":2500,"bid2_price":280,"bid2_vol":2900,"bid3_price":270,"bid3_vol":2100,"ask1_price":300,"ask1_vol":3300,"ask2_price":310,"ask2_vol":5000,"ask3_price":320,"ask3_vol":2200,"updated_at":"2026-10-23T07:45:26.925228+00:00"},{"ticker":"SRB","ref_price":1300,"ceiling":1400,"floor":1200,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.332167+00:00"},{"ticker":"NVP","ref_price":10500,"ceiling":12000,"floor":9000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.335167+00:00"},{"ticker":"KTS","ref_price":20000,"ceiling":22000,"floor":18000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:30:05.811034+00:00"},{"ticker":"APS","ref_price":5700,"ceiling":6200,"floor":5200,"high_price":5700,"low_price":5500,"match_price":5600,"match_vol":100,"avg_price":5557.100591715976,"total_volume":169000,"total_value":939150000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":5500,"bid1_vol":109400,"bid2_price":5400,"bid2_vol":73000,"bid3_price":5300,"bid3_vol":135800,"ask1_price":5600,"ask1_vol":54100,"ask2_price":5700,"ask2_vol":84700,"ask3_price":5800,"ask3_vol":125800,"updated_at":"2026-10-23T07:45:05.171696+00:00"},{"ticker":"PLC","ref_price":21400,"ceiling":23500,"floor":19300,"high_price":22400,"low_price":21000,"match_price":21300,"match_vol":100,"avg_price":21528.3964544722,"total_volume":620500,"total_value":13358370000,"foreign_buy_vol":0,"foreign_sell_vol":800,"bid1_price":21200,"bid1_vol":12000,"bid2_price":21100,"bid2_vol":23900,"bid3_price":21000,"bid3_vol":12200,"ask1_price":21300,"ask1_vol":1000,"ask2_price":21400,"ask2_vol":7900,"ask3_price":21500,"ask3_vol":15600,"updated_at":"2026-10-23T07:45:05.1827+00:00"},{"ticker":"HPA","ref_price":27350,"ceiling":29250,"floor":25450,"high_price":27350,"low_price":27000,"match_price":27050,"match_vol":200,"avg_price":27158.712,"total_volume":39600,"total_value":1075485000,"foreign_buy_vol":2500,"foreign_sell_vol":1700,"bid1_price":27050,"bid1_vol":800,"bid2_price":27000,"bid2_vol":1400,"bid3_price":26950,"bid3_vol":1500,"ask1_price":27200,"ask1_vol":3100,"ask2_price":27250,"ask2_vol":5400,"ask3_price":27300,"ask3_vol":12700,"updated_at":"2026-10-23T07:46:12.307197+00:00"},{"ticker":"TTH","ref_price":2100,"ceiling":2300,"floor":1900,"high_price":2200,"low_price":2000,"match_price":2100,"match_vol":3200,"avg_price":2100.127186009539,"total_volume":314500,"total_value":660490000,"foreign_buy_vol":0,"foreign_sell_vol":600,"bid1_price":2100,"bid1_vol":11900,"bid2_price":2000,"bid2_vol":314200,"bid3_price":1900,"bid3_vol":363600,"ask1_price":2200,"ask1_vol":76900,"ask2_price":2300,"ask2_vol":108400,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.186507+00:00"},{"ticker":"VRG","ref_price":13000,"ceiling":14900,"floor":11100,"high_price":13000,"low_price":13000,"match_price":13000,"match_vol":100,"avg_price":13000,"total_volume":100,"total_value":1300000,"foreign_buy_vol":100,"foreign_sell_vol":100,"bid1_price":12000,"bid1_vol":2000,"bid2_price":11600,"bid2_vol":5000,"bid3_price":11500,"bid3_vol":500,"ask1_price":13000,"ask1_vol":400,"ask2_price":13400,"ask2_vol":1100,"ask3_price":13800,"ask3_vol":900,"updated_at":"2026-10-23T07:50:59.790915+00:00"},{"ticker":"CRE","ref_price":4810,"ceiling":5140,"floor":4480,"high_price":4970,"low_price":4480,"match_price":4890,"match_vol":2600,"avg_price":4753.095,"total_volume":385500,"total_value":1832318000,"foreign_buy_vol":31900,"foreign_sell_vol":600,"bid1_price":4860,"bid1_vol":2000,"bid2_price":4810,"bid2_vol":4000,"bid3_price":4770,"bid3_vol":500,"ask1_price":4890,"ask1_vol":1200,"ask2_price":4900,"ask2_vol":700,"ask3_price":4920,"ask3_vol":1000,"updated_at":"2026-10-23T07:45:08.863112+00:00"},{"ticker":"CMSN2619","ref_price":1900,"ceiling":2750,"floor":1050,"high_price":2030,"low_price":1930,"match_price":1940,"match_vol":300,"avg_price":1948.376,"total_volume":158900,"total_value":309597000,"foreign_buy_vol":0,"foreign_sell_vol":1000,"bid1_price":1880,"bid1_vol":10000,"bid2_price":1800,"bid2_vol":200,"bid3_price":1740,"bid3_vol":10000,"ask1_price":1940,"ask1_vol":9700,"ask2_price":1950,"ask2_vol":100,"ask3_price":1980,"ask3_vol":10000,"updated_at":"2026-10-23T07:45:26.878332+00:00"},{"ticker":"CMBB2609","ref_price":100,"ceiling":520,"floor":10,"high_price":100,"low_price":90,"match_price":100,"match_vol":10000,"avg_price":96.752,"total_volume":133000,"total_value":12868000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":90,"bid1_vol":211000,"bid2_price":80,"bid2_vol":201000,"bid3_price":40,"bid3_vol":10000,"ask1_price":100,"ask1_vol":10800,"ask2_price":110,"ask2_vol":14500,"ask3_price":120,"ask3_vol":43200,"updated_at":"2026-10-23T07:45:26.892755+00:00"},{"ticker":"BCP","ref_price":8000,"ceiling":9200,"floor":6800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.326887+00:00"},{"ticker":"CSSB2602","ref_price":10,"ceiling":320,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":900,"avg_price":10,"total_volume":900,"total_value":9000,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":658800,"ask2_price":30,"ask2_vol":5000,"ask3_price":60,"ask3_vol":5000,"updated_at":"2026-08-18T07:46:10.071099+00:00"},{"ticker":"CFPT2528","ref_price":10,"ceiling":650,"floor":10,"high_price":20,"low_price":10,"match_price":10,"match_vol":156500,"avg_price":10.001,"total_volume":2000200,"total_value":20004000,"foreign_buy_vol":0,"foreign_sell_vol":30000,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":785300,"ask2_price":20,"ask2_vol":198000,"ask3_price":30,"ask3_vol":130500,"updated_at":"2026-09-04T07:45:44.619056+00:00"},{"ticker":"PFL","ref_price":1600,"ceiling":1800,"floor":1400,"high_price":1600,"low_price":1500,"match_price":1500,"match_vol":300,"avg_price":1500.0766283524904,"total_volume":130500,"total_value":195760000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1500,"bid1_vol":200,"bid2_price":1400,"bid2_vol":129600,"bid3_price":null,"bid3_vol":0,"ask1_price":1600,"ask1_vol":33700,"ask2_price":1700,"ask2_vol":62700,"ask3_price":1800,"ask3_vol":29200,"updated_at":"2026-10-23T07:56:31.185761+00:00"},{"ticker":"KCB","ref_price":10300,"ceiling":11800,"floor":8800,"high_price":10400,"low_price":10100,"match_price":10200,"match_vol":300,"avg_price":10204.214559386974,"total_volume":52200,"total_value":532660000,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":10100,"bid1_vol":3400,"bid2_price":10000,"bid2_vol":13600,"bid3_price":9900,"bid3_vol":7600,"ask1_price":10300,"ask1_vol":4700,"ask2_price":10400,"ask2_vol":500,"ask3_price":10500,"ask3_vol":2900,"updated_at":"2026-10-23T07:48:09.70706+00:00"},{"ticker":"HAX","ref_price":8550,"ceiling":9140,"floor":7960,"high_price":8580,"low_price":8520,"match_price":8550,"match_vol":100,"avg_price":8537.978,"total_volume":53900,"total_value":460197000,"foreign_buy_vol":0,"foreign_sell_vol":1000,"bid1_price":8540,"bid1_vol":1100,"bid2_price":8530,"bid2_vol":600,"bid3_price":8520,"bid3_vol":22800,"ask1_price":8550,"ask1_vol":3500,"ask2_price":8560,"ask2_vol":7200,"ask3_price":8570,"ask3_vol":4400,"updated_at":"2026-10-23T07:45:12.334853+00:00"},{"ticker":"DC2","ref_price":6100,"ceiling":6700,"floor":5500,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:30:09.890566+00:00"},{"ticker":"SHA","ref_price":3990,"ceiling":4260,"floor":3720,"high_price":4030,"low_price":3850,"match_price":3990,"match_vol":100,"avg_price":3914,"total_volume":500,"total_value":1957000,"foreign_buy_vol":0,"foreign_sell_vol":400,"bid1_price":3850,"bid1_vol":700,"bid2_price":3820,"bid2_vol":100,"bid3_price":3800,"bid3_vol":3100,"ask1_price":3990,"ask1_vol":2800,"ask2_price":4000,"ask2_vol":1500,"ask3_price":4010,"ask3_vol":3100,"updated_at":"2026-10-23T07:45:19.480598+00:00"},{"ticker":"VCF","ref_price":315000,"ceiling":337000,"floor":293000,"high_price":293300,"low_price":293000,"match_price":293100,"match_vol":100,"avg_price":293140,"total_volume":500,"total_value":146570000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":301000,"ask1_vol":100,"ask2_price":306000,"ask2_vol":100,"ask3_price":307900,"ask3_vol":400,"updated_at":"2026-10-23T07:45:23.240591+00:00"},{"ticker":"FUEVN100","ref_price":24600,"ceiling":26320,"floor":22880,"high_price":25200,"low_price":24600,"match_price":25200,"match_vol":100,"avg_price":24823.102,"total_volume":89300,"total_value":2216703000,"foreign_buy_vol":71900,"foreign_sell_vol":7000,"bid1_price":25000,"bid1_vol":300,"bid2_price":24800,"bid2_vol":3200,"bid3_price":24750,"bid3_vol":100,"ask1_price":25200,"ask1_vol":1800,"ask2_price":25210,"ask2_vol":400,"ask3_price":25270,"ask3_vol":2100,"updated_at":"2026-10-23T07:46:37.476403+00:00"},{"ticker":"TVB","ref_price":6230,"ceiling":6660,"floor":5800,"high_price":6170,"low_price":6050,"match_price":6140,"match_vol":100,"avg_price":6093.542,"total_volume":4800,"total_value":29249000,"foreign_buy_vol":0,"foreign_sell_vol":1800,"bid1_price":6120,"bid1_vol":100,"bid2_price":6100,"bid2_vol":300,"bid3_price":6080,"bid3_vol":500,"ask1_price":6140,"ask1_vol":20800,"ask2_price":6220,"ask2_vol":100,"ask3_price":6230,"ask3_vol":2500,"updated_at":"2026-10-23T07:45:23.223295+00:00"},{"ticker":"EIN","ref_price":1700,"ceiling":1900,"floor":1500,"high_price":1700,"low_price":1500,"match_price":1600,"match_vol":100,"avg_price":1517.391304347826,"total_volume":4600,"total_value":6980000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1500,"bid1_vol":147300,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":1600,"ask1_vol":1000,"ask2_price":1700,"ask2_vol":2100,"ask3_price":1800,"ask3_vol":2100,"updated_at":"2026-10-23T07:59:23.292169+00:00"},{"ticker":"DSN","ref_price":36600,"ceiling":39150,"floor":34050,"high_price":36700,"low_price":36600,"match_price":36700,"match_vol":100,"avg_price":36657.692,"total_volume":5200,"total_value":190620000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":36700,"bid1_vol":900,"bid2_price":36500,"bid2_vol":200,"bid3_price":36400,"bid3_vol":1000,"ask1_price":37300,"ask1_vol":300,"ask2_price":37400,"ask2_vol":1100,"ask3_price":37500,"ask3_vol":1700,"updated_at":"2026-10-23T07:45:12.334788+00:00"},{"ticker":"CHDB2607","ref_price":280,"ceiling":530,"floor":30,"high_price":330,"low_price":310,"match_price":330,"match_vol":39500,"avg_price":329.483,"total_volume":40600,"total_value":13377000,"foreign_buy_vol":1000,"foreign_sell_vol":39600,"bid1_price":340,"bid1_vol":1000,"bid2_price":40,"bid2_vol":14300,"bid3_price":null,"bid3_vol":0,"ask1_price":350,"ask1_vol":111100,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.891202+00:00"},{"ticker":"VSM","ref_price":15600,"ceiling":17100,"floor":14100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.315259+00:00"},{"ticker":"VPD","ref_price":20650,"ceiling":22050,"floor":19250,"high_price":20650,"low_price":20600,"match_price":20600,"match_vol":400,"avg_price":20613.636,"total_volume":1100,"total_value":22675000,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":20700,"bid1_vol":100,"bid2_price":20600,"bid2_vol":600,"bid3_price":20550,"bid3_vol":3100,"ask1_price":20900,"ask1_vol":1300,"ask2_price":21000,"ask2_vol":2800,"ask3_price":21050,"ask3_vol":2800,"updated_at":"2026-10-23T07:45:26.893211+00:00"},{"ticker":"TNH","ref_price":7550,"ceiling":8070,"floor":7030,"high_price":7750,"low_price":7400,"match_price":7610,"match_vol":500,"avg_price":7636.391,"total_volume":117200,"total_value":894985000,"foreign_buy_vol":3600,"foreign_sell_vol":39700,"bid1_price":7600,"bid1_vol":11500,"bid2_price":7580,"bid2_vol":2000,"bid3_price":7560,"bid3_vol":100,"ask1_price":7610,"ask1_vol":1300,"ask2_price":7640,"ask2_vol":2000,"ask3_price":7650,"ask3_vol":6900,"updated_at":"2026-10-23T07:46:22.967559+00:00"},{"ticker":"VIN","ref_price":16200,"ceiling":18600,"floor":13800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.322559+00:00"},{"ticker":"TIP","ref_price":15900,"ceiling":17000,"floor":14800,"high_price":15900,"low_price":15750,"match_price":15900,"match_vol":100,"avg_price":15810.714,"total_volume":33600,"total_value":531240000,"foreign_buy_vol":0,"foreign_sell_vol":400,"bid1_price":15850,"bid1_vol":400,"bid2_price":15800,"bid2_vol":3700,"bid3_price":15750,"bid3_vol":2100,"ask1_price":15900,"ask1_vol":10400,"ask2_price":15950,"ask2_vol":3900,"ask3_price":16000,"ask3_vol":600,"updated_at":"2026-10-23T07:45:23.228138+00:00"},{"ticker":"CMSN2611","ref_price":870,"ceiling":1500,"floor":240,"high_price":900,"low_price":890,"match_price":890,"match_vol":1900,"avg_price":890.5,"total_volume":2000,"total_value":1781000,"foreign_buy_vol":100,"foreign_sell_vol":2000,"bid1_price":890,"bid1_vol":9000,"bid2_price":870,"bid2_vol":100,"bid3_price":570,"bid3_vol":8000,"ask1_price":930,"ask1_vol":10000,"ask2_price":1200,"ask2_vol":8000,"ask3_price":1210,"ask3_vol":8000,"updated_at":"2026-10-23T07:45:26.882634+00:00"},{"ticker":"CVHM2609","ref_price":2290,"ceiling":3300,"floor":1280,"high_price":2890,"low_price":2030,"match_price":2400,"match_vol":100,"avg_price":2171.145,"total_volume":42800,"total_value":92925000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2400,"bid1_vol":2300,"bid2_price":2250,"bid2_vol":7000,"bid3_price":2080,"bid3_vol":100,"ask1_price":2500,"ask1_vol":1000,"ask2_price":2810,"ask2_vol":100,"ask3_price":2890,"ask3_vol":700,"updated_at":"2026-10-23T07:45:26.925714+00:00"},{"ticker":"CACB2516","ref_price":20,"ceiling":420,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":39600,"avg_price":10,"total_volume":366000,"total_value":3660000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":10,"bid1_vol":170400,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":20,"ask1_vol":600,"ask2_price":30,"ask2_vol":86600,"ask3_price":40,"ask3_vol":57700,"updated_at":"2026-10-14T07:45:20.152977+00:00"},{"ticker":"FCM","ref_price":2890,"ceiling":3090,"floor":2690,"high_price":2890,"low_price":2840,"match_price":2840,"match_vol":1000,"avg_price":2854.578,"total_volume":22500,"total_value":64228000,"foreign_buy_vol":0,"foreign_sell_vol":5500,"bid1_price":2840,"bid1_vol":4200,"bid2_price":2830,"bid2_vol":200,"bid3_price":2820,"bid3_vol":14100,"ask1_price":2890,"ask1_vol":900,"ask2_price":2900,"ask2_vol":1700,"ask3_price":2910,"ask3_vol":1100,"updated_at":"2026-10-23T07:45:12.3165+00:00"},{"ticker":"NSC","ref_price":59000,"ceiling":63100,"floor":54900,"high_price":59000,"low_price":59000,"match_price":59000,"match_vol":100,"avg_price":59000,"total_volume":100,"total_value":5900000,"foreign_buy_vol":0,"foreign_sell_vol":500,"bid1_price":59000,"bid1_vol":200,"bid2_price":58800,"bid2_vol":100,"bid3_price":58600,"bid3_vol":400,"ask1_price":61500,"ask1_vol":400,"ask2_price":62400,"ask2_vol":300,"ask3_price":62500,"ask3_vol":1000,"updated_at":"2026-10-23T07:45:16.066896+00:00"},{"ticker":"HAS","ref_price":8900,"ceiling":9520,"floor":8280,"high_price":9520,"low_price":9520,"match_price":9520,"match_vol":3000,"avg_price":9520,"total_volume":3000,"total_value":28560000,"foreign_buy_vol":3000,"foreign_sell_vol":0,"bid1_price":8300,"bid1_vol":200,"bid2_price":8280,"bid2_vol":300,"bid3_price":null,"bid3_vol":0,"ask1_price":9500,"ask1_vol":100,"ask2_price":9520,"ask2_vol":1700,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:12.336719+00:00"},{"ticker":"CVPB2619","ref_price":1000,"ceiling":1690,"floor":310,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1020,"bid1_vol":150000,"bid2_price":990,"bid2_vol":160000,"bid3_price":490,"bid3_vol":12000,"ask1_price":1030,"ask1_vol":180000,"ask2_price":1040,"ask2_vol":200000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.884622+00:00"},{"ticker":"NTP","ref_price":53300,"ceiling":58600,"floor":48000,"high_price":53700,"low_price":53000,"match_price":53000,"match_vol":100,"avg_price":53184.84848484849,"total_volume":118800,"total_value":6318360000,"foreign_buy_vol":15300,"foreign_sell_vol":1700,"bid1_price":53000,"bid1_vol":11600,"bid2_price":52900,"bid2_vol":2200,"bid3_price":52800,"bid3_vol":3800,"ask1_price":53100,"ask1_vol":6100,"ask2_price":53200,"ask2_vol":1100,"ask3_price":53300,"ask3_vol":4500,"updated_at":"2026-10-23T07:45:33.811672+00:00"},{"ticker":"DNN","ref_price":29000,"ceiling":33300,"floor":24700,"high_price":33300,"low_price":33300,"match_price":33300,"match_vol":100,"avg_price":33300,"total_volume":100,"total_value":3330000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":33300,"bid1_vol":3000,"bid2_price":24700,"bid2_vol":100,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:59:09.104548+00:00"},{"ticker":"FUESSV50","ref_price":28380,"ceiling":30360,"floor":26400,"high_price":28780,"low_price":28600,"match_price":28670,"match_vol":100,"avg_price":28680,"total_volume":500,"total_value":14340000,"foreign_buy_vol":100,"foreign_sell_vol":100,"bid1_price":28000,"bid1_vol":100,"bid2_price":27660,"bid2_vol":700,"bid3_price":27500,"bid3_vol":2000,"ask1_price":28680,"ask1_vol":800,"ask2_price":28690,"ask2_vol":100,"ask3_price":28700,"ask3_vol":2000,"updated_at":"2026-10-23T07:46:34.089475+00:00"},{"ticker":"QPH","ref_price":31700,"ceiling":36400,"floor":27000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.32839+00:00"},{"ticker":"NTC","ref_price":128200,"ceiling":137100,"floor":119300,"high_price":128100,"low_price":125200,"match_price":126600,"match_vol":100,"avg_price":126308.805,"total_volume":15900,"total_value":2008310000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":126500,"bid1_vol":600,"bid2_price":126400,"bid2_vol":500,"bid3_price":126100,"bid3_vol":300,"ask1_price":127000,"ask1_vol":200,"ask2_price":128200,"ask2_vol":1000,"ask3_price":128500,"ask3_vol":5000,"updated_at":"2026-10-23T07:45:19.479365+00:00"},{"ticker":"TIX","ref_price":40650,"ceiling":43450,"floor":37850,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":41000,"ask1_vol":100,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:23.240363+00:00"},{"ticker":"CVPB2611","ref_price":1100,"ceiling":1620,"floor":580,"high_price":1100,"low_price":1090,"match_price":1100,"match_vol":3600,"avg_price":1099.73,"total_volume":3700,"total_value":4069000,"foreign_buy_vol":100,"foreign_sell_vol":3700,"bid1_price":860,"bid1_vol":10000,"bid2_price":810,"bid2_vol":8000,"bid3_price":800,"bid3_vol":8000,"ask1_price":1440,"ask1_vol":8000,"ask2_price":1450,"ask2_vol":8000,"ask3_price":1460,"ask3_vol":8000,"updated_at":"2026-10-23T07:45:26.887973+00:00"},{"ticker":"HHC","ref_price":75800,"ceiling":83300,"floor":68300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.19379+00:00"},{"ticker":"MHC","ref_price":6800,"ceiling":7270,"floor":6330,"high_price":6800,"low_price":6790,"match_price":6800,"match_vol":500,"avg_price":6798.387,"total_volume":3100,"total_value":21075000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":6800,"bid1_vol":500,"bid2_price":6700,"bid2_vol":100,"bid3_price":6520,"bid3_vol":100,"ask1_price":6900,"ask1_vol":3100,"ask2_price":6990,"ask2_vol":300,"ask3_price":7000,"ask3_vol":2200,"updated_at":"2026-10-23T07:45:16.062033+00:00"},{"ticker":"CSTB2619","ref_price":400,"ceiling":1280,"floor":10,"high_price":510,"low_price":380,"match_price":510,"match_vol":3000,"avg_price":471.415,"total_volume":839400,"total_value":395706000,"foreign_buy_vol":16000,"foreign_sell_vol":54000,"bid1_price":480,"bid1_vol":50000,"bid2_price":470,"bid2_vol":50000,"bid3_price":430,"bid3_vol":10200,"ask1_price":510,"ask1_vol":41600,"ask2_price":520,"ask2_vol":35700,"ask3_price":530,"ask3_vol":33300,"updated_at":"2026-10-23T07:45:26.889035+00:00"},{"ticker":"PV2","ref_price":1800,"ceiling":1900,"floor":1700,"high_price":1900,"low_price":1700,"match_price":1800,"match_vol":2000,"avg_price":1798.0392156862745,"total_volume":20400,"total_value":36680000,"foreign_buy_vol":0,"foreign_sell_vol":400,"bid1_price":1700,"bid1_vol":362400,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":1800,"ask1_vol":20000,"ask2_price":1900,"ask2_vol":149700,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.186156+00:00"},{"ticker":"SZL","ref_price":28200,"ceiling":30150,"floor":26250,"high_price":28300,"low_price":27900,"match_price":28200,"match_vol":1300,"avg_price":28015.504,"total_volume":12900,"total_value":361400000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":28100,"bid1_vol":500,"bid2_price":28050,"bid2_vol":100,"bid3_price":28000,"bid3_vol":1400,"ask1_price":28200,"ask1_vol":200,"ask2_price":28300,"ask2_vol":900,"ask3_price":28350,"ask3_vol":3200,"updated_at":"2026-10-23T07:45:23.223448+00:00"},{"ticker":"CVHM2611","ref_price":1200,"ceiling":2340,"floor":60,"high_price":1130,"low_price":1050,"match_price":1130,"match_vol":4500,"avg_price":1107.075,"total_volume":136400,"total_value":151005000,"foreign_buy_vol":28700,"foreign_sell_vol":107600,"bid1_price":1100,"bid1_vol":3000,"bid2_price":1090,"bid2_vol":300,"bid3_price":1080,"bid3_vol":500,"ask1_price":1190,"ask1_vol":6000,"ask2_price":1200,"ask2_vol":1000,"ask3_price":1360,"ask3_vol":200,"updated_at":"2026-10-23T07:45:26.876738+00:00"},{"ticker":"CVRE2603","ref_price":620,"ceiling":1220,"floor":20,"high_price":580,"low_price":500,"match_price":500,"match_vol":15000,"avg_price":510.791,"total_volume":315900,"total_value":161359000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":490,"bid1_vol":18500,"bid2_price":480,"bid2_vol":51100,"bid3_price":470,"bid3_vol":50700,"ask1_price":500,"ask1_vol":6800,"ask2_price":510,"ask2_vol":50000,"ask3_price":610,"ask3_vol":1700,"updated_at":"2026-10-23T07:45:26.923841+00:00"},{"ticker":"TMT","ref_price":11300,"ceiling":12050,"floor":10550,"high_price":11500,"low_price":11500,"match_price":11500,"match_vol":100,"avg_price":11500,"total_volume":100,"total_value":1150000,"foreign_buy_vol":0,"foreign_sell_vol":1000,"bid1_price":11300,"bid1_vol":1000,"bid2_price":11200,"bid2_vol":100,"bid3_price":10800,"bid3_vol":1000,"ask1_price":11500,"ask1_vol":700,"ask2_price":11550,"ask2_vol":20600,"ask3_price":11900,"ask3_vol":100,"updated_at":"2026-10-23T07:45:23.24099+00:00"},{"ticker":"LM8","ref_price":13000,"ceiling":13900,"floor":12100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":13900,"ask1_vol":200,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:16.082276+00:00"},{"ticker":"SBA","ref_price":24000,"ceiling":25650,"floor":22350,"high_price":24000,"low_price":23850,"match_price":23950,"match_vol":600,"avg_price":23902.439,"total_volume":4100,"total_value":98000000,"foreign_buy_vol":0,"foreign_sell_vol":1000,"bid1_price":23200,"bid1_vol":200,"bid2_price":23000,"bid2_vol":2200,"bid3_price":22950,"bid3_vol":3100,"ask1_price":23900,"ask1_vol":2700,"ask2_price":23950,"ask2_vol":2300,"ask3_price":24000,"ask3_vol":6200,"updated_at":"2026-10-23T07:45:19.478447+00:00"},{"ticker":"HCC","ref_price":23900,"ceiling":26200,"floor":21600,"high_price":23900,"low_price":23800,"match_price":23900,"match_vol":100,"avg_price":23868.25396825397,"total_volume":6300,"total_value":150370000,"foreign_buy_vol":0,"foreign_sell_vol":3000,"bid1_price":23800,"bid1_vol":900,"bid2_price":23600,"bid2_vol":2000,"bid3_price":23500,"bid3_vol":3100,"ask1_price":23900,"ask1_vol":6800,"ask2_price":24000,"ask2_vol":1500,"ask3_price":24200,"ask3_vol":300,"updated_at":"2026-10-23T07:45:05.181145+00:00"},{"ticker":"LBM","ref_price":26850,"ceiling":28700,"floor":25000,"high_price":27150,"low_price":26550,"match_price":26900,"match_vol":100,"avg_price":27008.824,"total_volume":1700,"total_value":45915000,"foreign_buy_vol":1100,"foreign_sell_vol":0,"bid1_price":26900,"bid1_vol":700,"bid2_price":26650,"bid2_vol":300,"bid3_price":26600,"bid3_vol":3300,"ask1_price":27100,"ask1_vol":100,"ask2_price":27150,"ask2_vol":200,"ask3_price":27200,"ask3_vol":200,"updated_at":"2026-10-23T07:45:16.084109+00:00"},{"ticker":"SKG","ref_price":7270,"ceiling":7770,"floor":6770,"high_price":7300,"low_price":7240,"match_price":7280,"match_vol":300,"avg_price":7277.273,"total_volume":6600,"total_value":48030000,"foreign_buy_vol":0,"foreign_sell_vol":2600,"bid1_price":7280,"bid1_vol":100,"bid2_price":7240,"bid2_vol":200,"bid3_price":7190,"bid3_vol":600,"ask1_price":7290,"ask1_vol":5700,"ask2_price":7300,"ask2_vol":11100,"ask3_price":7310,"ask3_vol":1400,"updated_at":"2026-10-23T07:45:23.209445+00:00"},{"ticker":"CVPB2615","ref_price":1230,"ceiling":2270,"floor":190,"high_price":1300,"low_price":1160,"match_price":1270,"match_vol":100,"avg_price":1225.095,"total_volume":1072300,"total_value":1313669000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1270,"bid1_vol":16400,"bid2_price":1260,"bid2_vol":39700,"bid3_price":1190,"bid3_vol":33000,"ask1_price":1290,"ask1_vol":58900,"ask2_price":1300,"ask2_vol":27300,"ask3_price":1320,"ask3_vol":30000,"updated_at":"2026-10-23T07:45:26.877939+00:00"},{"ticker":"CVIC2605","ref_price":50,"ceiling":870,"floor":10,"high_price":90,"low_price":20,"match_price":30,"match_vol":700,"avg_price":45.314,"total_volume":528200,"total_value":23935000,"foreign_buy_vol":491700,"foreign_sell_vol":0,"bid1_price":20,"bid1_vol":100,"bid2_price":10,"bid2_vol":5800,"bid3_price":null,"bid3_vol":0,"ask1_price":30,"ask1_vol":72000,"ask2_price":40,"ask2_vol":75500,"ask3_price":50,"ask3_vol":107600,"updated_at":"2026-09-24T07:45:35.672321+00:00"},{"ticker":"SJD","ref_price":13850,"ceiling":14800,"floor":12900,"high_price":13950,"low_price":13850,"match_price":13950,"match_vol":2000,"avg_price":13915.423,"total_volume":49600,"total_value":690205000,"foreign_buy_vol":200,"foreign_sell_vol":17600,"bid1_price":13900,"bid1_vol":4700,"bid2_price":13850,"bid2_vol":32200,"bid3_price":13800,"bid3_vol":15700,"ask1_price":13950,"ask1_vol":22900,"ask2_price":14000,"ask2_vol":7300,"ask3_price":14050,"ask3_vol":400,"updated_at":"2026-10-23T07:46:23.000315+00:00"},{"ticker":"QSP","ref_price":21200,"ceiling":24300,"floor":18100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.338783+00:00"},{"ticker":"HNA","ref_price":21000,"ceiling":22450,"floor":19550,"high_price":21000,"low_price":21000,"match_price":21000,"match_vol":600,"avg_price":21000,"total_volume":11500,"total_value":241500000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":20850,"bid1_vol":1100,"bid2_price":20800,"bid2_vol":200,"bid3_price":20550,"bid3_vol":300,"ask1_price":21000,"ask1_vol":2000,"ask2_price":21550,"ask2_vol":200,"ask3_price":21600,"ask3_vol":1000,"updated_at":"2026-10-23T07:45:16.083774+00:00"},{"ticker":"LBE","ref_price":14900,"ceiling":16300,"floor":13500,"high_price":15000,"low_price":14500,"match_price":14500,"match_vol":5300,"avg_price":14526.041666666666,"total_volume":19200,"total_value":278900000,"foreign_buy_vol":0,"foreign_sell_vol":1200,"bid1_price":14500,"bid1_vol":1700,"bid2_price":14400,"bid2_vol":200,"bid3_price":14300,"bid3_vol":400,"ask1_price":14900,"ask1_vol":400,"ask2_price":15000,"ask2_vol":600,"ask3_price":15100,"ask3_vol":1900,"updated_at":"2026-10-23T07:45:05.188181+00:00"},{"ticker":"DXP","ref_price":15300,"ceiling":16800,"floor":13800,"high_price":15300,"low_price":15000,"match_price":15000,"match_vol":100,"avg_price":15119.687628442252,"total_volume":243300,"total_value":3678620000,"foreign_buy_vol":0,"foreign_sell_vol":2600,"bid1_price":15000,"bid1_vol":46500,"bid2_price":14900,"bid2_vol":33400,"bid3_price":14800,"bid3_vol":41800,"ask1_price":15200,"ask1_vol":10700,"ask2_price":15300,"ask2_vol":35000,"ask3_price":15400,"ask3_vol":11700,"updated_at":"2026-10-23T07:45:05.175426+00:00"},{"ticker":"NCS","ref_price":31100,"ceiling":35700,"floor":26500,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.332834+00:00"},{"ticker":"SBD","ref_price":8700,"ceiling":10000,"floor":7400,"high_price":8700,"low_price":7800,"match_price":7800,"match_vol":11800,"avg_price":7819.53125,"total_volume":12800,"total_value":100090000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":7500,"bid1_vol":5300,"bid2_price":7400,"bid2_vol":500,"bid3_price":null,"bid3_vol":0,"ask1_price":7800,"ask1_vol":8100,"ask2_price":8000,"ask2_vol":19200,"ask3_price":8400,"ask3_vol":3000,"updated_at":"2026-10-23T07:56:45.191036+00:00"},{"ticker":"SDT","ref_price":3700,"ceiling":4200,"floor":3200,"high_price":3800,"low_price":3700,"match_price":3800,"match_vol":100,"avg_price":3701.086956521739,"total_volume":9200,"total_value":34050000,"foreign_buy_vol":0,"foreign_sell_vol":500,"bid1_price":3700,"bid1_vol":100,"bid2_price":3600,"bid2_vol":22200,"bid3_price":3500,"bid3_vol":3700,"ask1_price":3800,"ask1_vol":12900,"ask2_price":3900,"ask2_vol":3600,"ask3_price":4000,"ask3_vol":900,"updated_at":"2026-10-23T07:52:22.061814+00:00"},{"ticker":"UDC","ref_price":2400,"ceiling":2700,"floor":2100,"high_price":2400,"low_price":2400,"match_price":2400,"match_vol":1000,"avg_price":2400,"total_volume":1000,"total_value":2400000,"foreign_buy_vol":0,"foreign_sell_vol":5000,"bid1_price":2300,"bid1_vol":500,"bid2_price":2200,"bid2_vol":4100,"bid3_price":2100,"bid3_vol":8100,"ask1_price":2400,"ask1_vol":2500,"ask2_price":2500,"ask2_vol":4800,"ask3_price":2600,"ask3_vol":17600,"updated_at":"2026-10-23T08:00:05.48903+00:00"},{"ticker":"CFPT2611","ref_price":280,"ceiling":500,"floor":60,"high_price":280,"low_price":270,"match_price":280,"match_vol":50000,"avg_price":279.766,"total_volume":51200,"total_value":14324000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":270,"bid1_vol":100,"bid2_price":250,"bid2_vol":100,"bid3_price":140,"bid3_vol":12000,"ask1_price":280,"ask1_vol":100,"ask2_price":300,"ask2_vol":100,"ask3_price":500,"ask3_vol":100,"updated_at":"2026-10-23T07:45:26.925442+00:00"},{"ticker":"S55","ref_price":60400,"ceiling":66400,"floor":54400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:30:09.890546+00:00"},{"ticker":"PSI","ref_price":7800,"ceiling":8500,"floor":7100,"high_price":7900,"low_price":7700,"match_price":7900,"match_vol":300,"avg_price":7801.69133192389,"total_volume":47300,"total_value":369020000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":7800,"bid1_vol":17200,"bid2_price":7700,"bid2_vol":31500,"bid3_price":7600,"bid3_vol":29600,"ask1_price":7900,"ask1_vol":26100,"ask2_price":8000,"ask2_vol":20600,"ask3_price":8100,"ask3_vol":30800,"updated_at":"2026-10-23T07:45:05.19483+00:00"},{"ticker":"CACB2517","ref_price":100,"ceiling":500,"floor":10,"high_price":110,"low_price":100,"match_price":110,"match_vol":1900,"avg_price":100.033,"total_volume":674500,"total_value":67472000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":100,"bid1_vol":32000,"bid2_price":90,"bid2_vol":100000,"bid3_price":80,"bid3_vol":105200,"ask1_price":110,"ask1_vol":247800,"ask2_price":120,"ask2_vol":303000,"ask3_price":130,"ask3_vol":52200,"updated_at":"2026-10-23T07:45:26.877812+00:00"},{"ticker":"MTG","ref_price":9200,"ceiling":10500,"floor":7900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.327402+00:00"},{"ticker":"HRB","ref_price":23000,"ceiling":26400,"floor":19600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.333919+00:00"},{"ticker":"CHPG2538","ref_price":10,"ceiling":850,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":84200,"avg_price":10,"total_volume":500000,"total_value":5000000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":251800,"ask2_price":20,"ask2_vol":36000,"ask3_price":150,"ask3_vol":33600,"updated_at":"2026-09-04T07:45:44.611446+00:00"},{"ticker":"SIP","ref_price":50000,"ceiling":53500,"floor":46500,"high_price":50100,"low_price":49650,"match_price":49900,"match_vol":1000,"avg_price":49936.077,"total_volume":41300,"total_value":2062360000,"foreign_buy_vol":3600,"foreign_sell_vol":1600,"bid1_price":49850,"bid1_vol":500,"bid2_price":49750,"bid2_vol":1100,"bid3_price":49700,"bid3_vol":3900,"ask1_price":49900,"ask1_vol":6800,"ask2_price":50000,"ask2_vol":44900,"ask3_price":50100,"ask3_vol":500,"updated_at":"2026-10-23T07:45:23.233774+00:00"},{"ticker":"CVHM2615","ref_price":870,"ceiling":1600,"floor":140,"high_price":870,"low_price":790,"match_price":870,"match_vol":100,"avg_price":815.385,"total_volume":40300,"total_value":32860000,"foreign_buy_vol":0,"foreign_sell_vol":50000,"bid1_price":820,"bid1_vol":10000,"bid2_price":810,"bid2_vol":3700,"bid3_price":800,"bid3_vol":8000,"ask1_price":860,"ask1_vol":600,"ask2_price":870,"ask2_vol":19900,"ask3_price":900,"ask3_vol":9000,"updated_at":"2026-10-23T07:45:26.879913+00:00"},{"ticker":"CLPB2604","ref_price":240,"ceiling":690,"floor":10,"high_price":290,"low_price":210,"match_price":260,"match_vol":300,"avg_price":250.99,"total_volume":211200,"total_value":53009000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":260,"bid1_vol":700,"bid2_price":250,"bid2_vol":91200,"bid3_price":230,"bid3_vol":25000,"ask1_price":290,"ask1_vol":24400,"ask2_price":300,"ask2_vol":4000,"ask3_price":350,"ask3_vol":35500,"updated_at":"2026-10-23T07:45:26.887655+00:00"},{"ticker":"VTV","ref_price":14000,"ceiling":15400,"floor":12600,"high_price":14100,"low_price":13500,"match_price":14100,"match_vol":400,"avg_price":14000,"total_volume":5700,"total_value":79800000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":13600,"bid1_vol":100,"bid2_price":13500,"bid2_vol":1700,"bid3_price":13400,"bid3_vol":3000,"ask1_price":14100,"ask1_vol":100,"ask2_price":14200,"ask2_vol":5600,"ask3_price":14300,"ask3_vol":5400,"updated_at":"2026-10-23T07:45:05.194966+00:00"},{"ticker":"TV1","ref_price":18700,"ceiling":21500,"floor":15900,"high_price":18600,"low_price":18400,"match_price":18400,"match_vol":100,"avg_price":18500,"total_volume":16300,"total_value":301550000,"foreign_buy_vol":0,"foreign_sell_vol":7400,"bid1_price":18500,"bid1_vol":100,"bid2_price":18400,"bid2_vol":1000,"bid3_price":18300,"bid3_vol":3000,"ask1_price":18600,"ask1_vol":14200,"ask2_price":18700,"ask2_vol":4000,"ask3_price":18800,"ask3_vol":13100,"updated_at":"2026-10-23T07:49:38.253175+00:00"},{"ticker":"VIP","ref_price":9820,"ceiling":10500,"floor":9140,"high_price":9860,"low_price":9740,"match_price":9860,"match_vol":400,"avg_price":9796.098,"total_volume":38700,"total_value":379109000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":9860,"bid1_vol":100,"bid2_price":9760,"bid2_vol":8100,"bid3_price":9750,"bid3_vol":300,"ask1_price":9870,"ask1_vol":200,"ask2_price":9880,"ask2_vol":200,"ask3_price":9900,"ask3_vol":3100,"updated_at":"2026-10-23T07:45:23.215231+00:00"},{"ticker":"CMBB2613","ref_price":100,"ceiling":1000,"floor":10,"high_price":150,"low_price":60,"match_price":80,"match_vol":100,"avg_price":86.621,"total_volume":144700,"total_value":12534000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":80,"bid1_vol":6700,"bid2_price":50,"bid2_vol":100,"bid3_price":40,"bid3_vol":100,"ask1_price":90,"ask1_vol":420400,"ask2_price":100,"ask2_vol":455800,"ask3_price":110,"ask3_vol":455800,"updated_at":"2026-08-27T07:45:30.846223+00:00"},{"ticker":"HTM","ref_price":10900,"ceiling":12500,"floor":9300,"high_price":10100,"low_price":10000,"match_price":10100,"match_vol":1000,"avg_price":10068.965517241379,"total_volume":2900,"total_value":29200000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":10100,"bid1_vol":1000,"bid2_price":10000,"bid2_vol":200,"bid3_price":9900,"bid3_vol":100,"ask1_price":10900,"ask1_vol":500,"ask2_price":11000,"ask2_vol":500,"ask3_price":11500,"ask3_vol":500,"updated_at":"2026-10-23T07:53:58.401881+00:00"},{"ticker":"CMBB2517","ref_price":3420,"ceiling":4540,"floor":2300,"high_price":3330,"low_price":3200,"match_price":3210,"match_vol":300,"avg_price":3229.125,"total_volume":24000,"total_value":77499000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":3210,"bid1_vol":8800,"bid2_price":3200,"bid2_vol":233800,"bid3_price":3190,"bid3_vol":233700,"ask1_price":3250,"ask1_vol":100,"ask2_price":3270,"ask2_vol":2400,"ask3_price":3280,"ask3_vol":56500,"updated_at":"2026-09-21T07:45:32.544814+00:00"},{"ticker":"VEC","ref_price":25100,"ceiling":28800,"floor":21400,"high_price":28700,"low_price":28700,"match_price":28700,"match_vol":100,"avg_price":28700,"total_volume":100,"total_value":2870000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":23500,"bid1_vol":1000,"bid2_price":22600,"bid2_vol":1500,"bid3_price":22500,"bid3_vol":1000,"ask1_price":27000,"ask1_vol":2000,"ask2_price":28600,"ask2_vol":700,"ask3_price":28700,"ask3_vol":1000,"updated_at":"2026-10-23T08:00:05.425799+00:00"},{"ticker":"ITS","ref_price":3000,"ceiling":3400,"floor":2600,"high_price":3000,"low_price":3000,"match_price":3000,"match_vol":100,"avg_price":3000,"total_volume":100,"total_value":300000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2900,"bid1_vol":400,"bid2_price":2800,"bid2_vol":4100,"bid3_price":2700,"bid3_vol":100,"ask1_price":3000,"ask1_vol":1900,"ask2_price":3100,"ask2_vol":1000,"ask3_price":3200,"ask3_vol":1000,"updated_at":"2026-10-23T08:00:05.485183+00:00"},{"ticker":"CSTB2624","ref_price":240,"ceiling":1120,"floor":10,"high_price":420,"low_price":220,"match_price":420,"match_vol":100,"avg_price":321.157,"total_volume":21600,"total_value":6937000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":420,"bid1_vol":100000,"bid2_price":400,"bid2_vol":110000,"bid3_price":110,"bid3_vol":12000,"ask1_price":430,"ask1_vol":1000,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.88976+00:00"},{"ticker":"CFPT2622","ref_price":490,"ceiling":1030,"floor":10,"high_price":470,"low_price":440,"match_price":450,"match_vol":6100,"avg_price":451.37,"total_volume":299300,"total_value":135095000,"foreign_buy_vol":0,"foreign_sell_vol":43000,"bid1_price":450,"bid1_vol":3900,"bid2_price":440,"bid2_vol":1600,"bid3_price":430,"bid3_vol":2800,"ask1_price":490,"ask1_vol":10400,"ask2_price":500,"ask2_vol":23700,"ask3_price":510,"ask3_vol":211600,"updated_at":"2026-10-23T07:45:26.890374+00:00"},{"ticker":"MBG","ref_price":2500,"ceiling":2700,"floor":2300,"high_price":2600,"low_price":2400,"match_price":2400,"match_vol":1000,"avg_price":2436.5792759051187,"total_volume":80100,"total_value":195170000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":2400,"bid1_vol":190300,"bid2_price":2300,"bid2_vol":1056100,"bid3_price":null,"bid3_vol":0,"ask1_price":2500,"ask1_vol":59300,"ask2_price":2600,"ask2_vol":173600,"ask3_price":2700,"ask3_vol":222400,"updated_at":"2026-10-23T07:45:05.182229+00:00"},{"ticker":"NET","ref_price":57400,"ceiling":63100,"floor":51700,"high_price":57400,"low_price":56500,"match_price":56500,"match_vol":100,"avg_price":56657.5,"total_volume":4000,"total_value":226630000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":56500,"bid1_vol":4100,"bid2_price":56400,"bid2_vol":300,"bid3_price":56300,"bid3_vol":400,"ask1_price":57000,"ask1_vol":100,"ask2_price":57100,"ask2_vol":100,"ask3_price":57200,"ask3_vol":100,"updated_at":"2026-10-23T07:45:05.193769+00:00"},{"ticker":"HAP","ref_price":7180,"ceiling":7680,"floor":6680,"high_price":7180,"low_price":6710,"match_price":7150,"match_vol":200,"avg_price":6861,"total_volume":8000,"total_value":54888000,"foreign_buy_vol":0,"foreign_sell_vol":800,"bid1_price":6780,"bid1_vol":2400,"bid2_price":6770,"bid2_vol":300,"bid3_price":6750,"bid3_vol":41500,"ask1_price":7140,"ask1_vol":300,"ask2_price":7150,"ask2_vol":2400,"ask3_price":7160,"ask3_vol":200,"updated_at":"2026-10-23T07:45:12.314808+00:00"},{"ticker":"CVPB2621","ref_price":1150,"ceiling":1670,"floor":630,"high_price":1120,"low_price":1120,"match_price":1120,"match_vol":3000,"avg_price":1120,"total_volume":3000,"total_value":3360000,"foreign_buy_vol":0,"foreign_sell_vol":3000,"bid1_price":950,"bid1_vol":500,"bid2_price":930,"bid2_vol":500,"bid3_price":690,"bid3_vol":1000,"ask1_price":1170,"ask1_vol":5000,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.886632+00:00"},{"ticker":"CFPT2621","ref_price":290,"ceiling":1020,"floor":10,"high_price":270,"low_price":230,"match_price":260,"match_vol":6000,"avg_price":244.796,"total_volume":227900,"total_value":55789000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":240,"bid1_vol":2100,"bid2_price":230,"bid2_vol":2200,"bid3_price":220,"bid3_vol":13800,"ask1_price":260,"ask1_vol":300,"ask2_price":270,"ask2_vol":7200,"ask3_price":280,"ask3_vol":15100,"updated_at":"2026-10-23T07:45:26.888397+00:00"},{"ticker":"CVHM2614","ref_price":240,"ceiling":690,"floor":10,"high_price":240,"low_price":180,"match_price":240,"match_vol":100,"avg_price":194.268,"total_volume":32800,"total_value":6372000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":190,"bid1_vol":20000,"bid2_price":180,"bid2_vol":17400,"bid3_price":170,"bid3_vol":6000,"ask1_price":230,"ask1_vol":100,"ask2_price":240,"ask2_vol":18600,"ask3_price":250,"ask3_vol":22800,"updated_at":"2026-10-23T07:45:26.889652+00:00"},{"ticker":"PVB","ref_price":20800,"ceiling":22800,"floor":18800,"high_price":21500,"low_price":20900,"match_price":21200,"match_vol":100,"avg_price":21262.46231155779,"total_volume":199000,"total_value":4231230000,"foreign_buy_vol":900,"foreign_sell_vol":0,"bid1_price":21100,"bid1_vol":19100,"bid2_price":21000,"bid2_vol":12800,"bid3_price":20900,"bid3_vol":16500,"ask1_price":21200,"ask1_vol":2300,"ask2_price":21300,"ask2_vol":13900,"ask3_price":21400,"ask3_vol":11800,"updated_at":"2026-10-23T07:45:05.184059+00:00"},{"ticker":"HTI","ref_price":18700,"ceiling":20000,"floor":17400,"high_price":18900,"low_price":18700,"match_price":18800,"match_vol":500,"avg_price":18822.321,"total_volume":5600,"total_value":105405000,"foreign_buy_vol":300,"foreign_sell_vol":4900,"bid1_price":18750,"bid1_vol":300,"bid2_price":18700,"bid2_vol":500,"bid3_price":18650,"bid3_vol":300,"ask1_price":18900,"ask1_vol":9300,"ask2_price":19000,"ask2_vol":600,"ask3_price":19100,"ask3_vol":1000,"updated_at":"2026-10-23T07:45:16.067115+00:00"},{"ticker":"CHPG2609","ref_price":150,"ceiling":550,"floor":10,"high_price":170,"low_price":140,"match_price":150,"match_vol":100,"avg_price":144.624,"total_volume":256500,"total_value":37096000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":140,"bid1_vol":32000,"bid2_price":130,"bid2_vol":41700,"bid3_price":120,"bid3_vol":14000,"ask1_price":150,"ask1_vol":67700,"ask2_price":160,"ask2_vol":69200,"ask3_price":170,"ask3_vol":32900,"updated_at":"2026-10-23T07:45:26.885135+00:00"},{"ticker":"VGT","ref_price":12000,"ceiling":13800,"floor":10200,"high_price":12000,"low_price":11700,"match_price":11900,"match_vol":2000,"avg_price":11804.580387334769,"total_volume":325300,"total_value":3840030000,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":11800,"bid1_vol":4100,"bid2_price":11700,"bid2_vol":90200,"bid3_price":11600,"bid3_vol":111500,"ask1_price":11900,"ask1_vol":78300,"ask2_price":12000,"ask2_vol":162200,"ask3_price":12100,"ask3_vol":114900,"updated_at":"2026-10-23T07:59:58.216551+00:00"},{"ticker":"HBC","ref_price":3100,"ceiling":3500,"floor":2700,"high_price":3200,"low_price":3000,"match_price":3000,"match_vol":100,"avg_price":3031.2255176273084,"total_volume":893500,"total_value":2708400000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":3000,"bid1_vol":10400,"bid2_price":2900,"bid2_vol":616600,"bid3_price":2800,"bid3_vol":243200,"ask1_price":3100,"ask1_vol":437000,"ask2_price":3200,"ask2_vol":502800,"ask3_price":3300,"ask3_vol":276900,"updated_at":"2026-10-23T07:59:51.359176+00:00"},{"ticker":"NCG","ref_price":10900,"ceiling":12500,"floor":9300,"high_price":11400,"low_price":11400,"match_price":11400,"match_vol":100,"avg_price":11400,"total_volume":100,"total_value":1140000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":10600,"bid1_vol":9800,"bid2_price":10500,"bid2_vol":2000,"bid3_price":10400,"bid3_vol":200,"ask1_price":11000,"ask1_vol":3200,"ask2_price":11200,"ask2_vol":400,"ask3_price":11400,"ask3_vol":10100,"updated_at":"2026-10-23T08:00:05.410016+00:00"},{"ticker":"API","ref_price":4600,"ceiling":5000,"floor":4200,"high_price":4600,"low_price":4400,"match_price":4500,"match_vol":1400,"avg_price":4441.76851186197,"total_volume":139100,"total_value":617850000,"foreign_buy_vol":5400,"foreign_sell_vol":2400,"bid1_price":4400,"bid1_vol":16400,"bid2_price":4300,"bid2_vol":53100,"bid3_price":4200,"bid3_vol":21700,"ask1_price":4500,"ask1_vol":14000,"ask2_price":4600,"ask2_vol":58900,"ask3_price":4700,"ask3_vol":31700,"updated_at":"2026-10-23T07:45:05.179418+00:00"},{"ticker":"DHT","ref_price":50000,"ceiling":55000,"floor":45000,"high_price":51000,"low_price":48500,"match_price":49900,"match_vol":200,"avg_price":49064,"total_volume":2500,"total_value":122660000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":48300,"bid1_vol":100,"bid2_price":48100,"bid2_vol":200,"bid3_price":48000,"bid3_vol":400,"ask1_price":49000,"ask1_vol":100,"ask2_price":49100,"ask2_vol":100,"ask3_price":49200,"ask3_vol":100,"updated_at":"2026-10-23T07:45:05.183202+00:00"},{"ticker":"BTD","ref_price":15700,"ceiling":18000,"floor":13400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.332571+00:00"},{"ticker":"PDN","ref_price":83200,"ceiling":89000,"floor":77400,"high_price":84000,"low_price":84000,"match_price":84000,"match_vol":1600,"avg_price":84000,"total_volume":4000,"total_value":336000000,"foreign_buy_vol":0,"foreign_sell_vol":15,"bid1_price":82600,"bid1_vol":100,"bid2_price":82500,"bid2_vol":600,"bid3_price":82400,"bid3_vol":300,"ask1_price":84000,"ask1_vol":1600,"ask2_price":84500,"ask2_vol":500,"ask3_price":84700,"ask3_vol":200,"updated_at":"2026-10-23T07:45:19.478985+00:00"},{"ticker":"CAP","ref_price":40000,"ceiling":44000,"floor":36000,"high_price":40300,"low_price":39700,"match_price":39900,"match_vol":500,"avg_price":39923.07692307692,"total_volume":7800,"total_value":311400000,"foreign_buy_vol":0,"foreign_sell_vol":1000,"bid1_price":39700,"bid1_vol":300,"bid2_price":39600,"bid2_vol":600,"bid3_price":39500,"bid3_vol":200,"ask1_price":39900,"ask1_vol":500,"ask2_price":40000,"ask2_vol":700,"ask3_price":40100,"ask3_vol":2200,"updated_at":"2026-10-23T07:45:05.188959+00:00"},{"ticker":"CFPT2620","ref_price":20,"ceiling":1270,"floor":10,"high_price":60,"low_price":10,"match_price":20,"match_vol":400,"avg_price":17.645,"total_volume":520200,"total_value":9179000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":10,"bid1_vol":426500,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":20,"ask1_vol":100,"ask2_price":30,"ask2_vol":463300,"ask3_price":40,"ask3_vol":464800,"updated_at":"2026-08-27T07:45:30.903559+00:00"},{"ticker":"FDC","ref_price":24000,"ceiling":25650,"floor":22350,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":23500,"ask1_vol":2100,"ask2_price":24100,"ask2_vol":100,"ask3_price":24600,"ask3_vol":1000,"updated_at":"2026-10-23T07:45:12.336309+00:00"},{"ticker":"PCM","ref_price":12500,"ceiling":14300,"floor":10700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.329798+00:00"},{"ticker":"CVHM2523","ref_price":180,"ceiling":1340,"floor":10,"high_price":70,"low_price":10,"match_price":10,"match_vol":100,"avg_price":60.197,"total_volume":30400,"total_value":1830000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":10,"bid1_vol":5300,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":30,"ask1_vol":1200,"ask2_price":50,"ask2_vol":8100,"ask3_price":70,"ask3_vol":2000,"updated_at":"2026-10-14T07:45:23.658422+00:00"},{"ticker":"TLP","ref_price":6600,"ceiling":7500,"floor":5700,"high_price":6800,"low_price":6600,"match_price":6600,"match_vol":4900,"avg_price":6611.214953271028,"total_volume":10700,"total_value":70740000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":6600,"bid1_vol":1600,"bid2_price":6500,"bid2_vol":12800,"bid3_price":6400,"bid3_vol":1100,"ask1_price":6700,"ask1_vol":300,"ask2_price":6800,"ask2_vol":300,"ask3_price":6900,"ask3_vol":600,"updated_at":"2026-10-23T07:59:19.887307+00:00"},{"ticker":"L18","ref_price":12800,"ceiling":14000,"floor":11600,"high_price":12900,"low_price":12600,"match_price":12900,"match_vol":100,"avg_price":12763.802083333334,"total_volume":38400,"total_value":490130000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":12500,"bid1_vol":2000,"bid2_price":12400,"bid2_vol":5000,"bid3_price":12300,"bid3_vol":7000,"ask1_price":12800,"ask1_vol":2000,"ask2_price":12900,"ask2_vol":2400,"ask3_price":13000,"ask3_vol":3600,"updated_at":"2026-10-23T07:45:05.189001+00:00"},{"ticker":"TCL","ref_price":29200,"ceiling":31200,"floor":27200,"high_price":29200,"low_price":28850,"match_price":29100,"match_vol":100,"avg_price":29066.272,"total_volume":16900,"total_value":491220000,"foreign_buy_vol":0,"foreign_sell_vol":1100,"bid1_price":29000,"bid1_vol":200,"bid2_price":28950,"bid2_vol":2100,"bid3_price":28900,"bid3_vol":2900,"ask1_price":29100,"ask1_vol":800,"ask2_price":29200,"ask2_vol":500,"ask3_price":29250,"ask3_vol":1600,"updated_at":"2026-10-23T07:45:23.240455+00:00"},{"ticker":"CSHB2613","ref_price":100,"ceiling":280,"floor":10,"high_price":110,"low_price":80,"match_price":110,"match_vol":3200,"avg_price":89.512,"total_volume":723900,"total_value":64798000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":110,"bid1_vol":300,"bid2_price":100,"bid2_vol":30000,"bid3_price":90,"bid3_vol":38000,"ask1_price":120,"ask1_vol":540700,"ask2_price":130,"ask2_vol":37600,"ask3_price":140,"ask3_vol":49100,"updated_at":"2026-10-23T07:45:26.926077+00:00"},{"ticker":"BBT","ref_price":17600,"ceiling":20200,"floor":15000,"high_price":18500,"low_price":16500,"match_price":16500,"match_vol":100,"avg_price":18194.915254237287,"total_volume":5900,"total_value":107350000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":16500,"bid1_vol":9100,"bid2_price":15200,"bid2_vol":500,"bid3_price":15000,"bid3_vol":200,"ask1_price":17500,"ask1_vol":500,"ask2_price":18000,"ask2_vol":100,"ask3_price":18400,"ask3_vol":6000,"updated_at":"2026-10-23T08:00:05.479159+00:00"},{"ticker":"DQC","ref_price":9280,"ceiling":9920,"floor":8640,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":9230,"bid1_vol":1100,"bid2_price":9190,"bid2_vol":100,"bid3_price":9100,"bid3_vol":800,"ask1_price":9450,"ask1_vol":500,"ask2_price":9500,"ask2_vol":2000,"ask3_price":9550,"ask3_vol":200,"updated_at":"2026-10-23T07:45:12.329493+00:00"},{"ticker":"ICF","ref_price":1700,"ceiling":1900,"floor":1500,"high_price":1800,"low_price":1600,"match_price":1700,"match_vol":100,"avg_price":1630.7692307692307,"total_volume":1300,"total_value":2120000,"foreign_buy_vol":0,"foreign_sell_vol":800,"bid1_price":1600,"bid1_vol":200,"bid2_price":1500,"bid2_vol":400,"bid3_price":null,"bid3_vol":0,"ask1_price":1700,"ask1_vol":3400,"ask2_price":1800,"ask2_vol":1400,"ask3_price":1900,"ask3_vol":8300,"updated_at":"2026-10-23T07:59:44.594595+00:00"},{"ticker":"BLF","ref_price":2500,"ceiling":2800,"floor":2200,"high_price":2500,"low_price":2500,"match_price":2500,"match_vol":900,"avg_price":2500,"total_volume":5600,"total_value":14000000,"foreign_buy_vol":0,"foreign_sell_vol":600,"bid1_price":2300,"bid1_vol":2000,"bid2_price":2200,"bid2_vol":2800,"bid3_price":null,"bid3_vol":0,"ask1_price":2600,"ask1_vol":1000,"ask2_price":2700,"ask2_vol":6100,"ask3_price":2800,"ask3_vol":3400,"updated_at":"2026-10-23T07:59:40.612254+00:00"},{"ticker":"SGI","ref_price":10000,"ceiling":11500,"floor":8500,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.327003+00:00"},{"ticker":"PVG","ref_price":6000,"ceiling":6600,"floor":5400,"high_price":6000,"low_price":5800,"match_price":5900,"match_vol":100,"avg_price":5891.539153915392,"total_volume":111100,"total_value":654550000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":5800,"bid1_vol":7800,"bid2_price":5700,"bid2_vol":5400,"bid3_price":5600,"bid3_vol":16000,"ask1_price":5900,"ask1_vol":8600,"ask2_price":6000,"ask2_vol":8600,"ask3_price":6100,"ask3_vol":16600,"updated_at":"2026-10-23T07:45:05.190618+00:00"},{"ticker":"CTCB2603","ref_price":10,"ceiling":790,"floor":10,"high_price":20,"low_price":10,"match_price":10,"match_vol":100,"avg_price":10.397,"total_volume":113400,"total_value":1179000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":299900,"ask2_price":20,"ask2_vol":116400,"ask3_price":30,"ask3_vol":10000,"updated_at":"2026-09-28T07:45:23.39848+00:00"},{"ticker":"SHE","ref_price":6000,"ceiling":6600,"floor":5400,"high_price":6300,"low_price":5900,"match_price":6300,"match_vol":100,"avg_price":6100,"total_volume":200,"total_value":1220000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":5900,"bid1_vol":500,"bid2_price":5800,"bid2_vol":2000,"bid3_price":5700,"bid3_vol":1000,"ask1_price":6300,"ask1_vol":300,"ask2_price":6400,"ask2_vol":200,"ask3_price":6500,"ask3_vol":1500,"updated_at":"2026-10-23T07:45:05.193216+00:00"},{"ticker":"HVT","ref_price":23700,"ceiling":26000,"floor":21400,"high_price":23700,"low_price":23500,"match_price":23600,"match_vol":300,"avg_price":23593.877551020407,"total_volume":14700,"total_value":346830000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":23300,"bid1_vol":2100,"bid2_price":23200,"bid2_vol":2200,"bid3_price":23100,"bid3_vol":7100,"ask1_price":23600,"ask1_vol":9400,"ask2_price":23700,"ask2_vol":5900,"ask3_price":23800,"ask3_vol":600,"updated_at":"2026-10-23T07:45:05.186708+00:00"},{"ticker":"CSV","ref_price":23850,"ceiling":25500,"floor":22200,"high_price":24750,"low_price":23750,"match_price":24350,"match_vol":100,"avg_price":24279.33,"total_volume":712400,"total_value":17296595000,"foreign_buy_vol":2300,"foreign_sell_vol":5800,"bid1_price":24300,"bid1_vol":3000,"bid2_price":24200,"bid2_vol":800,"bid3_price":24150,"bid3_vol":100,"ask1_price":24350,"ask1_vol":600,"ask2_price":24400,"ask2_vol":26100,"ask3_price":24450,"ask3_vol":8400,"updated_at":"2026-10-23T07:45:08.864082+00:00"},{"ticker":"ILB","ref_price":19000,"ceiling":20300,"floor":17700,"high_price":19200,"low_price":19000,"match_price":19000,"match_vol":200,"avg_price":19036.049,"total_volume":40500,"total_value":770960000,"foreign_buy_vol":500,"foreign_sell_vol":0,"bid1_price":19000,"bid1_vol":6000,"bid2_price":18850,"bid2_vol":300,"bid3_price":18800,"bid3_vol":5300,"ask1_price":19150,"ask1_vol":100,"ask2_price":19200,"ask2_vol":1500,"ask3_price":19250,"ask3_vol":100,"updated_at":"2026-10-23T07:45:16.082388+00:00"},{"ticker":"CMBB2611","ref_price":960,"ceiling":1860,"floor":60,"high_price":1120,"low_price":950,"match_price":950,"match_vol":400,"avg_price":1051.555,"total_volume":70100,"total_value":73714000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":950,"bid1_vol":19400,"bid2_price":940,"bid2_vol":108400,"bid3_price":920,"bid3_vol":221300,"ask1_price":1040,"ask1_vol":2000,"ask2_price":1050,"ask2_vol":200,"ask3_price":1060,"ask3_vol":455800,"updated_at":"2026-08-27T07:45:30.839812+00:00"},{"ticker":"AAH","ref_price":1800,"ceiling":2000,"floor":1600,"high_price":1800,"low_price":1700,"match_price":1800,"match_vol":200,"avg_price":1792.967348403301,"total_volume":278700,"total_value":499700000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1700,"bid1_vol":578200,"bid2_price":1600,"bid2_vol":222000,"bid3_price":null,"bid3_vol":0,"ask1_price":1800,"ask1_vol":92600,"ask2_price":1900,"ask2_vol":473900,"ask3_price":2000,"ask3_vol":635200,"updated_at":"2026-10-23T07:59:30.291035+00:00"},{"ticker":"CACB2610","ref_price":160,"ceiling":480,"floor":10,"high_price":160,"low_price":160,"match_price":160,"match_vol":100,"avg_price":160,"total_volume":100,"total_value":16000,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":150,"bid1_vol":1000,"bid2_price":90,"bid2_vol":5000,"bid3_price":40,"bid3_vol":2000,"ask1_price":160,"ask1_vol":121400,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.925779+00:00"},{"ticker":"CCL","ref_price":3120,"ceiling":3330,"floor":2910,"high_price":3120,"low_price":3070,"match_price":3120,"match_vol":600,"avg_price":3094.959,"total_volume":12100,"total_value":37449000,"foreign_buy_vol":0,"foreign_sell_vol":900,"bid1_price":3070,"bid1_vol":2400,"bid2_price":3060,"bid2_vol":2400,"bid3_price":3050,"bid3_vol":4200,"ask1_price":3120,"ask1_vol":18000,"ask2_price":3130,"ask2_vol":3100,"ask3_price":3140,"ask3_vol":1600,"updated_at":"2026-10-23T07:45:08.890262+00:00"},{"ticker":"PPT","ref_price":11000,"ceiling":12100,"floor":9900,"high_price":9900,"low_price":9900,"match_price":9900,"match_vol":100,"avg_price":9900,"total_volume":1400,"total_value":13860000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":9900,"ask1_vol":8786200,"ask2_price":10000,"ask2_vol":357000,"ask3_price":12000,"ask3_vol":100,"updated_at":"2026-10-23T07:45:05.192008+00:00"},{"ticker":"CFPT2529","ref_price":120,"ceiling":680,"floor":10,"high_price":120,"low_price":90,"match_price":110,"match_vol":100,"avg_price":94.219,"total_volume":6400,"total_value":603000,"foreign_buy_vol":0,"foreign_sell_vol":11300,"bid1_price":100,"bid1_vol":1200,"bid2_price":90,"bid2_vol":102600,"bid3_price":80,"bid3_vol":100000,"ask1_price":110,"ask1_vol":69000,"ask2_price":120,"ask2_vol":222400,"ask3_price":130,"ask3_vol":62200,"updated_at":"2026-10-23T07:45:26.890268+00:00"},{"ticker":"HND","ref_price":8800,"ceiling":10100,"floor":7500,"high_price":8900,"low_price":8800,"match_price":8900,"match_vol":100,"avg_price":8894.23076923077,"total_volume":5200,"total_value":46250000,"foreign_buy_vol":0,"foreign_sell_vol":600,"bid1_price":8800,"bid1_vol":1100,"bid2_price":8700,"bid2_vol":2000,"bid3_price":8600,"bid3_vol":1000,"ask1_price":8900,"ask1_vol":1000,"ask2_price":9000,"ask2_vol":6900,"ask3_price":9100,"ask3_vol":1900,"updated_at":"2026-10-23T08:00:05.413061+00:00"},{"ticker":"VIC123029","ref_price":104200,"ceiling":999999999,"floor":0,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-08-19T08:00:10.025642+00:00"},{"ticker":"ODE","ref_price":45700,"ceiling":52500,"floor":38900,"high_price":45700,"low_price":45400,"match_price":45500,"match_vol":200,"avg_price":45534.28571428572,"total_volume":17500,"total_value":796850000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":45300,"bid1_vol":300,"bid2_price":45200,"bid2_vol":200,"bid3_price":45100,"bid3_vol":600,"ask1_price":45400,"ask1_vol":2400,"ask2_price":45900,"ask2_vol":200,"ask3_price":46000,"ask3_vol":200,"updated_at":"2026-10-23T08:00:05.465366+00:00"},{"ticker":"SBB","ref_price":18500,"ceiling":21200,"floor":15800,"high_price":19200,"low_price":18500,"match_price":19100,"match_vol":100,"avg_price":18874.324324324323,"total_volume":7400,"total_value":139670000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":18700,"bid1_vol":1800,"bid2_price":18600,"bid2_vol":3200,"bid3_price":18500,"bid3_vol":2900,"ask1_price":19100,"ask1_vol":800,"ask2_price":19200,"ask2_vol":3200,"ask3_price":19300,"ask3_vol":200,"updated_at":"2026-10-23T07:54:19.135912+00:00"},{"ticker":"H11","ref_price":5800,"ceiling":6600,"floor":5000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.324972+00:00"},{"ticker":"KSV","ref_price":113500,"ceiling":124800,"floor":102200,"high_price":115000,"low_price":113000,"match_price":113000,"match_vol":100,"avg_price":113827.55741127349,"total_volume":47900,"total_value":5452340000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":112800,"bid1_vol":200,"bid2_price":112600,"bid2_vol":400,"bid3_price":112500,"bid3_vol":1600,"ask1_price":113000,"ask1_vol":1000,"ask2_price":113500,"ask2_vol":100,"ask3_price":113800,"ask3_vol":500,"updated_at":"2026-10-23T07:45:05.182894+00:00"},{"ticker":"HLD","ref_price":12000,"ceiling":13200,"floor":10800,"high_price":11900,"low_price":11500,"match_price":11900,"match_vol":200,"avg_price":11866.666666666666,"total_volume":1200,"total_value":14240000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":11800,"bid1_vol":300,"bid2_price":11600,"bid2_vol":500,"bid3_price":11500,"bid3_vol":1100,"ask1_price":11900,"ask1_vol":15400,"ask2_price":12000,"ask2_vol":23100,"ask3_price":12100,"ask3_vol":3100,"updated_at":"2026-10-23T07:45:05.188506+00:00"},{"ticker":"AGG","ref_price":9500,"ceiling":10150,"floor":8840,"high_price":9550,"low_price":9340,"match_price":9490,"match_vol":3800,"avg_price":9441.411,"total_volume":82200,"total_value":776084000,"foreign_buy_vol":0,"foreign_sell_vol":640,"bid1_price":9440,"bid1_vol":600,"bid2_price":9410,"bid2_vol":700,"bid3_price":9400,"bid3_vol":700,"ask1_price":9490,"ask1_vol":1200,"ask2_price":9500,"ask2_vol":14000,"ask3_price":9510,"ask3_vol":1100,"updated_at":"2026-10-23T07:45:05.183891+00:00"},{"ticker":"S99","ref_price":7200,"ceiling":7900,"floor":6500,"high_price":7400,"low_price":7300,"match_price":7400,"match_vol":300,"avg_price":7302.255639097744,"total_volume":26600,"total_value":194240000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":7200,"bid1_vol":1300,"bid2_price":7100,"bid2_vol":1100,"bid3_price":7000,"bid3_vol":11200,"ask1_price":7400,"ask1_vol":1400,"ask2_price":7500,"ask2_vol":4500,"ask3_price":7600,"ask3_vol":3600,"updated_at":"2026-10-23T07:45:05.187008+00:00"},{"ticker":"ASM","ref_price":4600,"ceiling":4920,"floor":4280,"high_price":4730,"low_price":4580,"match_price":4730,"match_vol":100,"avg_price":4677.958,"total_volume":483800,"total_value":2263196000,"foreign_buy_vol":33000,"foreign_sell_vol":3600,"bid1_price":4720,"bid1_vol":1800,"bid2_price":4710,"bid2_vol":2300,"bid3_price":4700,"bid3_vol":5100,"ask1_price":4730,"ask1_vol":8400,"ask2_price":4740,"ask2_vol":16500,"ask3_price":4750,"ask3_vol":39300,"updated_at":"2026-10-23T07:45:08.867756+00:00"},{"ticker":"CSTB2613","ref_price":10,"ceiling":670,"floor":10,"high_price":50,"low_price":10,"match_price":50,"match_vol":9000,"avg_price":27.063,"total_volume":1962000,"total_value":53098000,"foreign_buy_vol":1951100,"foreign_sell_vol":0,"bid1_price":20,"bid1_vol":20000,"bid2_price":10,"bid2_vol":8300,"bid3_price":null,"bid3_vol":0,"ask1_price":40,"ask1_vol":70400,"ask2_price":50,"ask2_vol":81600,"ask3_price":60,"ask3_vol":10000,"updated_at":"2026-09-24T07:45:35.665054+00:00"},{"ticker":"LDG","ref_price":2440,"ceiling":2610,"floor":2270,"high_price":2420,"low_price":2380,"match_price":2420,"match_vol":7400,"avg_price":2398.093,"total_volume":491400,"total_value":1178423000,"foreign_buy_vol":2100,"foreign_sell_vol":5500,"bid1_price":2410,"bid1_vol":4300,"bid2_price":2400,"bid2_vol":10700,"bid3_price":2390,"bid3_vol":82000,"ask1_price":2420,"ask1_vol":24500,"ask2_price":2430,"ask2_vol":44000,"ask3_price":2440,"ask3_vol":43600,"updated_at":"2026-10-23T07:45:16.059193+00:00"},{"ticker":"CMWG2621","ref_price":840,"ceiling":1500,"floor":180,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":810,"bid1_vol":230000,"bid2_price":780,"bid2_vol":290000,"bid3_price":500,"bid3_vol":20000,"ask1_price":820,"ask1_vol":150000,"ask2_price":830,"ask2_vol":185000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.890731+00:00"},{"ticker":"CSTB2608","ref_price":790,"ceiling":1520,"floor":60,"high_price":980,"low_price":980,"match_price":980,"match_vol":100,"avg_price":980,"total_volume":1100,"total_value":1078000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1130,"bid1_vol":100,"bid2_price":1110,"bid2_vol":100,"bid3_price":100,"bid3_vol":3000,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.928514+00:00"},{"ticker":"SGN","ref_price":51900,"ceiling":55500,"floor":48300,"high_price":52200,"low_price":52000,"match_price":52000,"match_vol":200,"avg_price":52161.29,"total_volume":18600,"total_value":970200000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":52000,"bid1_vol":2000,"bid2_price":51900,"bid2_vol":2200,"bid3_price":51700,"bid3_vol":500,"ask1_price":52100,"ask1_vol":100,"ask2_price":52200,"ask2_vol":400,"ask3_price":52300,"ask3_vol":5100,"updated_at":"2026-10-23T07:45:19.479074+00:00"},{"ticker":"CKD","ref_price":20300,"ceiling":23300,"floor":17300,"high_price":20900,"low_price":20600,"match_price":20900,"match_vol":500,"avg_price":20881.81818181818,"total_volume":2200,"total_value":45940000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":20600,"bid1_vol":200,"bid2_price":20300,"bid2_vol":300,"bid3_price":20200,"bid3_vol":5000,"ask1_price":20900,"ask1_vol":3100,"ask2_price":22000,"ask2_vol":100,"ask3_price":22900,"ask3_vol":200,"updated_at":"2026-10-23T08:00:05.472324+00:00"},{"ticker":"BAX","ref_price":27000,"ceiling":29700,"floor":24300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:30:02.103918+00:00"},{"ticker":"PNP","ref_price":18200,"ceiling":20900,"floor":15500,"high_price":18200,"low_price":18200,"match_price":18200,"match_vol":300,"avg_price":18200,"total_volume":300,"total_value":5460000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":17600,"bid1_vol":200,"bid2_price":17500,"bid2_vol":100,"bid3_price":17200,"bid3_vol":200,"ask1_price":18200,"ask1_vol":1700,"ask2_price":20900,"ask2_vol":100,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.476066+00:00"},{"ticker":"LHG","ref_price":26900,"ceiling":28750,"floor":25050,"high_price":26950,"low_price":26700,"match_price":26750,"match_vol":200,"avg_price":26813.041,"total_volume":85500,"total_value":2292515000,"foreign_buy_vol":0,"foreign_sell_vol":5300,"bid1_price":26700,"bid1_vol":7800,"bid2_price":26650,"bid2_vol":4000,"bid3_price":26550,"bid3_vol":2200,"ask1_price":26750,"ask1_vol":2300,"ask2_price":26800,"ask2_vol":3000,"ask3_price":26850,"ask3_vol":21800,"updated_at":"2026-10-23T07:45:16.059441+00:00"},{"ticker":"AIC","ref_price":7400,"ceiling":8500,"floor":6300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.329592+00:00"},{"ticker":"DTD","ref_price":10900,"ceiling":11900,"floor":9900,"high_price":10900,"low_price":10500,"match_price":10500,"match_vol":500,"avg_price":10597.180667433831,"total_volume":173800,"total_value":1841790000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":10400,"bid1_vol":35700,"bid2_price":10300,"bid2_vol":8200,"bid3_price":10200,"bid3_vol":6400,"ask1_price":10500,"ask1_vol":300,"ask2_price":10800,"ask2_vol":57300,"ask3_price":10900,"ask3_vol":35800,"updated_at":"2026-10-23T07:45:05.178757+00:00"},{"ticker":"HPX","ref_price":3780,"ceiling":4040,"floor":3520,"high_price":3830,"low_price":3770,"match_price":3800,"match_vol":100,"avg_price":3792.56,"total_volume":616300,"total_value":2337355000,"foreign_buy_vol":0,"foreign_sell_vol":5400,"bid1_price":3790,"bid1_vol":500,"bid2_price":3780,"bid2_vol":34900,"bid3_price":3770,"bid3_vol":85600,"ask1_price":3800,"ask1_vol":12100,"ask2_price":3810,"ask2_vol":9000,"ask3_price":3820,"ask3_vol":20100,"updated_at":"2026-10-23T07:45:16.058471+00:00"},{"ticker":"VE4","ref_price":260000,"ceiling":286000,"floor":234000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-16T08:00:15.501033+00:00"},{"ticker":"CSTB2607","ref_price":500,"ceiling":1130,"floor":10,"high_price":500,"low_price":410,"match_price":490,"match_vol":100,"avg_price":487.485,"total_volume":68800,"total_value":33539000,"foreign_buy_vol":28400,"foreign_sell_vol":0,"bid1_price":480,"bid1_vol":500,"bid2_price":470,"bid2_vol":104000,"bid3_price":430,"bid3_vol":120000,"ask1_price":530,"ask1_vol":100,"ask2_price":540,"ask2_vol":700,"ask3_price":550,"ask3_vol":30600,"updated_at":"2026-08-18T07:46:10.072176+00:00"},{"ticker":"TKU","ref_price":13700,"ceiling":15000,"floor":12400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.315726+00:00"},{"ticker":"CTCB2608","ref_price":140,"ceiling":1290,"floor":10,"high_price":260,"low_price":30,"match_price":50,"match_vol":18500,"avg_price":64.09,"total_volume":3658000,"total_value":234440000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":40,"bid1_vol":344200,"bid2_price":30,"bid2_vol":225000,"bid3_price":20,"bid3_vol":260500,"ask1_price":50,"ask1_vol":61500,"ask2_price":60,"ask2_vol":10500,"ask3_price":70,"ask3_vol":172800,"updated_at":"2026-08-27T07:45:34.492896+00:00"},{"ticker":"SFG","ref_price":9910,"ceiling":10600,"floor":9220,"high_price":10100,"low_price":9900,"match_price":10100,"match_vol":100,"avg_price":10000,"total_volume":200,"total_value":2000000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":9900,"bid1_vol":100,"bid2_price":9850,"bid2_vol":100,"bid3_price":9500,"bid3_vol":200,"ask1_price":10150,"ask1_vol":800,"ask2_price":10200,"ask2_vol":1100,"ask3_price":10300,"ask3_vol":300,"updated_at":"2026-10-23T07:45:19.479785+00:00"},{"ticker":"CVPB2528","ref_price":170,"ceiling":870,"floor":10,"high_price":170,"low_price":140,"match_price":160,"match_vol":1000,"avg_price":146.36,"total_volume":293400,"total_value":42942000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":160,"bid1_vol":300,"bid2_price":150,"bid2_vol":1400,"bid3_price":140,"bid3_vol":2800,"ask1_price":170,"ask1_vol":3100,"ask2_price":180,"ask2_vol":2900,"ask3_price":190,"ask3_vol":4300,"updated_at":"2026-10-23T07:45:26.880432+00:00"},{"ticker":"CVPB2618","ref_price":2900,"ceiling":3940,"floor":1860,"high_price":2900,"low_price":2840,"match_price":2900,"match_vol":100,"avg_price":2858.945,"total_volume":43600,"total_value":124650000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2980,"bid1_vol":4700,"bid2_price":2970,"bid2_vol":2600,"bid3_price":2960,"bid3_vol":1900,"ask1_price":2990,"ask1_vol":1600,"ask2_price":3000,"ask2_vol":2600,"ask3_price":3010,"ask3_vol":3800,"updated_at":"2026-10-23T07:45:26.889057+00:00"},{"ticker":"CMWG2611","ref_price":460,"ceiling":990,"floor":10,"high_price":450,"low_price":450,"match_price":450,"match_vol":1000,"avg_price":450,"total_volume":1000,"total_value":450000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":450,"bid1_vol":100,"bid2_price":430,"bid2_vol":100,"bid3_price":220,"bid3_vol":12000,"ask1_price":460,"ask1_vol":100,"ask2_price":480,"ask2_vol":100,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.892019+00:00"},{"ticker":"SHN","ref_price":7900,"ceiling":8600,"floor":7200,"high_price":8000,"low_price":7500,"match_price":7500,"match_vol":100,"avg_price":7650.502911593436,"total_volume":188900,"total_value":1445180000,"foreign_buy_vol":0,"foreign_sell_vol":300,"bid1_price":7500,"bid1_vol":16400,"bid2_price":7400,"bid2_vol":24200,"bid3_price":7300,"bid3_vol":15000,"ask1_price":7600,"ask1_vol":3200,"ask2_price":7700,"ask2_vol":4800,"ask3_price":7800,"ask3_vol":24200,"updated_at":"2026-10-23T07:45:05.179225+00:00"},{"ticker":"V12","ref_price":10200,"ceiling":11200,"floor":9200,"high_price":9200,"low_price":9200,"match_price":9200,"match_vol":200,"avg_price":9200,"total_volume":3000,"total_value":27600000,"foreign_buy_vol":1000,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":9200,"ask1_vol":1000,"ask2_price":9500,"ask2_vol":200,"ask3_price":9800,"ask3_vol":100,"updated_at":"2026-10-23T07:45:05.19567+00:00"},{"ticker":"NHA","ref_price":7670,"ceiling":8200,"floor":7140,"high_price":7640,"low_price":7470,"match_price":7500,"match_vol":600,"avg_price":7532.075,"total_volume":85300,"total_value":642486000,"foreign_buy_vol":0,"foreign_sell_vol":1500,"bid1_price":7490,"bid1_vol":1500,"bid2_price":7480,"bid2_vol":1300,"bid3_price":7470,"bid3_vol":2500,"ask1_price":7500,"ask1_vol":400,"ask2_price":7570,"ask2_vol":200,"ask3_price":7580,"ask3_vol":100,"updated_at":"2026-10-23T07:45:16.056457+00:00"},{"ticker":"NHT","ref_price":11350,"ceiling":12100,"floor":10600,"high_price":11300,"low_price":10700,"match_price":11300,"match_vol":200,"avg_price":10984.821,"total_volume":5600,"total_value":61515000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":11250,"bid1_vol":200,"bid2_price":11200,"bid2_vol":50000,"bid3_price":11050,"bid3_vol":100,"ask1_price":11300,"ask1_vol":4300,"ask2_price":11350,"ask2_vol":700,"ask3_price":11450,"ask3_vol":200,"updated_at":"2026-10-23T07:45:16.068684+00:00"},{"ticker":"PDV","ref_price":8200,"ceiling":8770,"floor":7630,"high_price":8220,"low_price":8200,"match_price":8220,"match_vol":1700,"avg_price":8203.568,"total_volume":45400,"total_value":372442000,"foreign_buy_vol":1000,"foreign_sell_vol":0,"bid1_price":8220,"bid1_vol":300,"bid2_price":8170,"bid2_vol":15300,"bid3_price":8110,"bid3_vol":500,"ask1_price":8260,"ask1_vol":100,"ask2_price":8270,"ask2_vol":100,"ask3_price":8300,"ask3_vol":100,"updated_at":"2026-10-23T07:45:19.466438+00:00"},{"ticker":"TVN","ref_price":10100,"ceiling":11600,"floor":8600,"high_price":10300,"low_price":10000,"match_price":10300,"match_vol":400,"avg_price":10123.088708441857,"total_volume":652700,"total_value":6607340000,"foreign_buy_vol":0,"foreign_sell_vol":1000,"bid1_price":10200,"bid1_vol":14100,"bid2_price":10100,"bid2_vol":46100,"bid3_price":10000,"bid3_vol":128800,"ask1_price":10300,"ask1_vol":52500,"ask2_price":10400,"ask2_vol":45900,"ask3_price":10500,"ask3_vol":56200,"updated_at":"2026-10-23T07:59:37.066387+00:00"},{"ticker":"FOX","ref_price":58100,"ceiling":66800,"floor":49400,"high_price":58000,"low_price":56900,"match_price":57300,"match_vol":100,"avg_price":57311.95335276968,"total_volume":34300,"total_value":1965800000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":57200,"bid1_vol":200,"bid2_price":57100,"bid2_vol":1800,"bid3_price":57000,"bid3_vol":2300,"ask1_price":57300,"ask1_vol":1000,"ask2_price":57500,"ask2_vol":1000,"ask3_price":57600,"ask3_vol":200,"updated_at":"2026-10-23T07:58:24.950166+00:00"},{"ticker":"ABB","ref_price":17600,"ceiling":20200,"floor":15000,"high_price":17800,"low_price":17600,"match_price":17700,"match_vol":300,"avg_price":17708.979483080202,"total_volume":375300,"total_value":6646180000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":17700,"bid1_vol":2700,"bid2_price":17600,"bid2_vol":422300,"bid3_price":17500,"bid3_vol":34000,"ask1_price":17800,"ask1_vol":366400,"ask2_price":17900,"ask2_vol":176100,"ask3_price":18000,"ask3_vol":163700,"updated_at":"2026-10-23T07:59:58.231778+00:00"},{"ticker":"SMB","ref_price":41100,"ceiling":43950,"floor":38250,"high_price":41550,"low_price":41000,"match_price":41550,"match_vol":100,"avg_price":41243.182,"total_volume":2200,"total_value":90735000,"foreign_buy_vol":0,"foreign_sell_vol":1400,"bid1_price":41100,"bid1_vol":1700,"bid2_price":41000,"bid2_vol":1000,"bid3_price":40950,"bid3_vol":1300,"ask1_price":41600,"ask1_vol":200,"ask2_price":41650,"ask2_vol":600,"ask3_price":41700,"ask3_vol":100,"updated_at":"2026-10-23T07:45:23.239592+00:00"},{"ticker":"CVNM2607","ref_price":100,"ceiling":510,"floor":10,"high_price":160,"low_price":70,"match_price":100,"match_vol":100,"avg_price":72.885,"total_volume":494900,"total_value":36071000,"foreign_buy_vol":400000,"foreign_sell_vol":0,"bid1_price":60,"bid1_vol":100100,"bid2_price":50,"bid2_vol":60100,"bid3_price":40,"bid3_vol":100000,"ask1_price":110,"ask1_vol":900,"ask2_price":120,"ask2_vol":4700,"ask3_price":130,"ask3_vol":100,"updated_at":"2026-10-23T07:45:26.926208+00:00"},{"ticker":"MEL","ref_price":7000,"ceiling":7700,"floor":6300,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.3121+00:00"},{"ticker":"TDG","ref_price":2080,"ceiling":2220,"floor":1940,"high_price":2130,"low_price":2090,"match_price":2090,"match_vol":100,"avg_price":2115.778,"total_volume":9000,"total_value":19042000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2090,"bid1_vol":900,"bid2_price":2080,"bid2_vol":1600,"bid3_price":2070,"bid3_vol":1500,"ask1_price":2120,"ask1_vol":200,"ask2_price":2130,"ask2_vol":1100,"ask3_price":2140,"ask3_vol":10800,"updated_at":"2026-10-23T07:45:23.225172+00:00"},{"ticker":"DDN","ref_price":8100,"ceiling":9300,"floor":6900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.325689+00:00"},{"ticker":"STD","ref_price":5700,"ceiling":6500,"floor":4900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.339416+00:00"},{"ticker":"IPA","ref_price":12500,"ceiling":13700,"floor":11300,"high_price":12500,"low_price":12100,"match_price":12400,"match_vol":200,"avg_price":12292.086330935252,"total_volume":13900,"total_value":170860000,"foreign_buy_vol":500,"foreign_sell_vol":500,"bid1_price":12300,"bid1_vol":1000,"bid2_price":12200,"bid2_vol":400,"bid3_price":12100,"bid3_vol":4200,"ask1_price":12400,"ask1_vol":11700,"ask2_price":12500,"ask2_vol":14500,"ask3_price":12600,"ask3_vol":19200,"updated_at":"2026-10-23T07:45:05.189254+00:00"},{"ticker":"SGC","ref_price":105000,"ceiling":115500,"floor":94500,"high_price":105000,"low_price":105000,"match_price":105000,"match_vol":900,"avg_price":105000,"total_volume":900,"total_value":94500000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":99000,"bid1_vol":100,"bid2_price":94500,"bid2_vol":100,"bid3_price":null,"bid3_vol":0,"ask1_price":105000,"ask1_vol":600,"ask2_price":108000,"ask2_vol":600,"ask3_price":113000,"ask3_vol":300,"updated_at":"2026-10-23T07:45:05.193941+00:00"},{"ticker":"TEG","ref_price":6130,"ceiling":6550,"floor":5710,"high_price":6130,"low_price":6130,"match_price":6130,"match_vol":9700,"avg_price":6130,"total_volume":67000,"total_value":410710000,"foreign_buy_vol":2100,"foreign_sell_vol":0,"bid1_price":6100,"bid1_vol":1500,"bid2_price":5900,"bid2_vol":10000,"bid3_price":null,"bid3_vol":0,"ask1_price":6140,"ask1_vol":1000,"ask2_price":6150,"ask2_vol":4000,"ask3_price":6160,"ask3_vol":4200,"updated_at":"2026-10-23T07:45:23.228257+00:00"},{"ticker":"CVPB2531","ref_price":10,"ceiling":550,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":10000,"avg_price":10,"total_volume":22300,"total_value":223000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":10,"bid1_vol":83300,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":20,"ask1_vol":43400,"ask2_price":30,"ask2_vol":24100,"ask3_price":40,"ask3_vol":48200,"updated_at":"2026-10-14T07:45:23.615675+00:00"},{"ticker":"SKV","ref_price":22600,"ceiling":25900,"floor":19300,"high_price":22600,"low_price":22500,"match_price":22500,"match_vol":100,"avg_price":22521.153846153848,"total_volume":5200,"total_value":117110000,"foreign_buy_vol":0,"foreign_sell_vol":500,"bid1_price":22400,"bid1_vol":200,"bid2_price":22100,"bid2_vol":100,"bid3_price":22000,"bid3_vol":40100,"ask1_price":22700,"ask1_vol":500,"ask2_price":22800,"ask2_vol":2000,"ask3_price":22900,"ask3_vol":500,"updated_at":"2026-10-23T07:59:16.47441+00:00"},{"ticker":"MCF","ref_price":7100,"ceiling":7800,"floor":6400,"high_price":7200,"low_price":7100,"match_price":7200,"match_vol":100,"avg_price":7105.7692307692305,"total_volume":5200,"total_value":36950000,"foreign_buy_vol":0,"foreign_sell_vol":2000,"bid1_price":7100,"bid1_vol":200,"bid2_price":7000,"bid2_vol":10400,"bid3_price":6900,"bid3_vol":2200,"ask1_price":7200,"ask1_vol":7600,"ask2_price":7300,"ask2_vol":4500,"ask3_price":7400,"ask3_vol":3000,"updated_at":"2026-10-23T07:45:05.193876+00:00"},{"ticker":"TID","ref_price":18300,"ceiling":21000,"floor":15600,"high_price":18300,"low_price":18300,"match_price":18300,"match_vol":500,"avg_price":18300,"total_volume":500,"total_value":9150000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":18100,"bid1_vol":1000,"bid2_price":18000,"bid2_vol":1800,"bid3_price":17000,"bid3_vol":3000,"ask1_price":18800,"ask1_vol":100,"ask2_price":19000,"ask2_vol":2400,"ask3_price":20000,"ask3_vol":2400,"updated_at":"2026-10-23T08:00:05.485917+00:00"},{"ticker":"PND","ref_price":7500,"ceiling":8600,"floor":6400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.327125+00:00"},{"ticker":"VTR","ref_price":9000,"ceiling":10300,"floor":7700,"high_price":9300,"low_price":9100,"match_price":9100,"match_vol":600,"avg_price":9166.497461928933,"total_volume":19700,"total_value":180580000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":9100,"bid1_vol":200,"bid2_price":9000,"bid2_vol":2400,"bid3_price":8900,"bid3_vol":8100,"ask1_price":9200,"ask1_vol":6900,"ask2_price":9300,"ask2_vol":5900,"ask3_price":9400,"ask3_vol":1100,"updated_at":"2026-10-23T07:58:48.810189+00:00"},{"ticker":"CVIC2601","ref_price":360,"ceiling":1050,"floor":10,"high_price":560,"low_price":380,"match_price":420,"match_vol":4500,"avg_price":426.05,"total_volume":382800,"total_value":163092000,"foreign_buy_vol":44800,"foreign_sell_vol":2000,"bid1_price":420,"bid1_vol":600,"bid2_price":410,"bid2_vol":119000,"bid3_price":400,"bid3_vol":62400,"ask1_price":450,"ask1_vol":27000,"ask2_price":460,"ask2_vol":3000,"ask3_price":470,"ask3_vol":12600,"updated_at":"2026-08-18T07:46:34.817991+00:00"},{"ticker":"VNC","ref_price":35300,"ceiling":38800,"floor":31800,"high_price":36300,"low_price":35500,"match_price":36300,"match_vol":100,"avg_price":35900,"total_volume":200,"total_value":7180000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":35400,"bid1_vol":100,"bid2_price":35300,"bid2_vol":300,"bid3_price":35000,"bid3_vol":1000,"ask1_price":36400,"ask1_vol":100,"ask2_price":36500,"ask2_vol":200,"ask3_price":37300,"ask3_vol":100,"updated_at":"2026-10-23T07:45:05.192179+00:00"},{"ticker":"BHN","ref_price":27350,"ceiling":29250,"floor":25450,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":26550,"bid1_vol":800,"bid2_price":26500,"bid2_vol":700,"bid3_price":26400,"bid3_vol":1600,"ask1_price":27300,"ask1_vol":200,"ask2_price":27350,"ask2_vol":200,"ask3_price":27450,"ask3_vol":100,"updated_at":"2026-10-23T07:45:08.890459+00:00"},{"ticker":"CVPB2608","ref_price":910,"ceiling":1960,"floor":10,"high_price":990,"low_price":890,"match_price":990,"match_vol":5000,"avg_price":923.582,"total_volume":1103300,"total_value":1018988000,"foreign_buy_vol":0,"foreign_sell_vol":600,"bid1_price":990,"bid1_vol":8000,"bid2_price":980,"bid2_vol":100,"bid3_price":970,"bid3_vol":900,"ask1_price":1000,"ask1_vol":65000,"ask2_price":1010,"ask2_vol":50000,"ask3_price":1100,"ask3_vol":10000,"updated_at":"2026-10-23T07:45:26.881688+00:00"},{"ticker":"CHPG2525","ref_price":50,"ceiling":1050,"floor":10,"high_price":40,"low_price":10,"match_price":10,"match_vol":51000,"avg_price":12.589,"total_volume":655500,"total_value":8252000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":346200,"ask2_price":20,"ask2_vol":9200,"ask3_price":30,"ask3_vol":59500,"updated_at":"2026-09-21T07:45:29.18544+00:00"},{"ticker":"CVPB2616","ref_price":2890,"ceiling":3930,"floor":1850,"high_price":2890,"low_price":2720,"match_price":2890,"match_vol":100,"avg_price":2795.047,"total_volume":21200,"total_value":59255000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2750,"bid1_vol":8000,"bid2_price":2720,"bid2_vol":5000,"bid3_price":2700,"bid3_vol":1000,"ask1_price":2890,"ask1_vol":9900,"ask2_price":3050,"ask2_vol":10000,"ask3_price":3180,"ask3_vol":10000,"updated_at":"2026-10-23T07:45:26.884094+00:00"},{"ticker":"CMBB2603","ref_price":390,"ceiling":1230,"floor":10,"high_price":400,"low_price":370,"match_price":400,"match_vol":100,"avg_price":370.349,"total_volume":8600,"total_value":3185000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":40,"bid1_vol":5000,"bid2_price":20,"bid2_vol":10000,"bid3_price":10,"bid3_vol":20000,"ask1_price":450,"ask1_vol":8000,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.928202+00:00"},{"ticker":"TSB","ref_price":16000,"ceiling":17600,"floor":14400,"high_price":16000,"low_price":16000,"match_price":16000,"match_vol":500,"avg_price":16000,"total_volume":1500,"total_value":24000000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":15300,"bid1_vol":200,"bid2_price":15200,"bid2_vol":300,"bid3_price":15100,"bid3_vol":200,"ask1_price":16500,"ask1_vol":1000,"ask2_price":16700,"ask2_vol":1000,"ask3_price":16800,"ask3_vol":600,"updated_at":"2026-10-23T07:45:05.182353+00:00"},{"ticker":"EID","ref_price":17600,"ceiling":19300,"floor":15900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:30:09.876371+00:00"},{"ticker":"DVM","ref_price":2600,"ceiling":2800,"floor":2400,"high_price":2700,"low_price":2500,"match_price":2700,"match_vol":200,"avg_price":2544.0242057488654,"total_volume":66100,"total_value":168160000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2500,"bid1_vol":59500,"bid2_price":2400,"bid2_vol":59800,"bid3_price":null,"bid3_vol":0,"ask1_price":2700,"ask1_vol":14900,"ask2_price":2800,"ask2_vol":27900,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.182816+00:00"},{"ticker":"PVI","ref_price":61800,"ceiling":67900,"floor":55700,"high_price":62900,"low_price":61800,"match_price":62000,"match_vol":100,"avg_price":62127.24014336918,"total_volume":27900,"total_value":1733350000,"foreign_buy_vol":800,"foreign_sell_vol":0,"bid1_price":62000,"bid1_vol":1100,"bid2_price":61900,"bid2_vol":100,"bid3_price":61800,"bid3_vol":1100,"ask1_price":62400,"ask1_vol":2400,"ask2_price":62500,"ask2_vol":7800,"ask3_price":62600,"ask3_vol":2200,"updated_at":"2026-10-23T07:45:05.18588+00:00"},{"ticker":"CFPT2606","ref_price":10,"ceiling":510,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":100,"avg_price":10,"total_volume":101700,"total_value":1017000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":360600,"ask2_price":20,"ask2_vol":103000,"ask3_price":50,"ask3_vol":1400,"updated_at":"2026-09-28T07:45:23.396682+00:00"},{"ticker":"CDC","ref_price":22600,"ceiling":24150,"floor":21050,"high_price":23000,"low_price":22250,"match_price":22700,"match_vol":400,"avg_price":22600.232,"total_volume":258100,"total_value":5833120000,"foreign_buy_vol":4100,"foreign_sell_vol":15600,"bid1_price":22600,"bid1_vol":3300,"bid2_price":22550,"bid2_vol":400,"bid3_price":22500,"bid3_vol":2100,"ask1_price":22750,"ask1_vol":2000,"ask2_price":22800,"ask2_vol":10400,"ask3_price":22850,"ask3_vol":700,"updated_at":"2026-10-23T07:45:08.868019+00:00"},{"ticker":"DRL","ref_price":41450,"ceiling":44350,"floor":38550,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":5000,"bid1_price":40400,"bid1_vol":100,"bid2_price":40300,"bid2_vol":100,"bid3_price":40200,"bid3_vol":700,"ask1_price":41300,"ask1_vol":200,"ask2_price":41450,"ask2_vol":300,"ask3_price":41500,"ask3_vol":6600,"updated_at":"2026-10-23T07:45:12.328586+00:00"},{"ticker":"SRC","ref_price":35950,"ceiling":38450,"floor":33450,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":180,"bid1_price":33450,"bid1_vol":100,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":36000,"ask1_vol":1000,"ask2_price":37000,"ask2_vol":1000,"ask3_price":38000,"ask3_vol":400,"updated_at":"2026-10-23T07:45:23.239662+00:00"},{"ticker":"SBG","ref_price":14650,"ceiling":15650,"floor":13650,"high_price":14650,"low_price":14450,"match_price":14500,"match_vol":2600,"avg_price":14517.076,"total_volume":150800,"total_value":2189175000,"foreign_buy_vol":7100,"foreign_sell_vol":32100,"bid1_price":14500,"bid1_vol":1500,"bid2_price":14450,"bid2_vol":7700,"bid3_price":14400,"bid3_vol":20500,"ask1_price":14550,"ask1_vol":7800,"ask2_price":14600,"ask2_vol":3000,"ask3_price":14650,"ask3_vol":3000,"updated_at":"2026-10-23T07:46:19.394805+00:00"},{"ticker":"HAF","ref_price":17700,"ceiling":20300,"floor":15100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.324993+00:00"},{"ticker":"SZC","ref_price":19600,"ceiling":20950,"floor":18250,"high_price":20250,"low_price":19600,"match_price":20200,"match_vol":500,"avg_price":20034.384,"total_volume":1284300,"total_value":25730160000,"foreign_buy_vol":88500,"foreign_sell_vol":69700,"bid1_price":20150,"bid1_vol":11600,"bid2_price":20100,"bid2_vol":7200,"bid3_price":20050,"bid3_vol":13900,"ask1_price":20200,"ask1_vol":48100,"ask2_price":20250,"ask2_vol":24900,"ask3_price":20300,"ask3_vol":24800,"updated_at":"2026-10-23T07:46:22.975203+00:00"},{"ticker":"VIW","ref_price":20000,"ceiling":23000,"floor":17000,"high_price":20200,"low_price":19800,"match_price":20000,"match_vol":100,"avg_price":19925.77639751553,"total_volume":32200,"total_value":641610000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":19800,"bid1_vol":1100,"bid2_price":19700,"bid2_vol":1200,"bid3_price":19600,"bid3_vol":2300,"ask1_price":20000,"ask1_vol":3200,"ask2_price":20100,"ask2_vol":1500,"ask3_price":20200,"ask3_vol":2900,"updated_at":"2026-10-23T07:55:18.795358+00:00"},{"ticker":"LLM","ref_price":29200,"ceiling":33500,"floor":24900,"high_price":33000,"low_price":28700,"match_price":31400,"match_vol":300,"avg_price":31329.61373390558,"total_volume":23300,"total_value":729980000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":31100,"bid1_vol":1500,"bid2_price":31000,"bid2_vol":500,"bid3_price":30500,"bid3_vol":500,"ask1_price":31500,"ask1_vol":500,"ask2_price":31800,"ask2_vol":1100,"ask3_price":31900,"ask3_vol":1100,"updated_at":"2026-10-23T07:54:08.288923+00:00"},{"ticker":"SDA","ref_price":2300,"ceiling":2600,"floor":2000,"high_price":2300,"low_price":2100,"match_price":2200,"match_vol":1400,"avg_price":2146.6395112016294,"total_volume":147300,"total_value":316200000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2000,"bid1_vol":40200,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":2100,"ask1_vol":11400,"ask2_price":2200,"ask2_vol":12200,"ask3_price":2300,"ask3_vol":27500,"updated_at":"2026-10-23T07:59:44.561631+00:00"},{"ticker":"FOC","ref_price":59900,"ceiling":68800,"floor":51000,"high_price":60400,"low_price":59900,"match_price":60000,"match_vol":300,"avg_price":60075.53191489362,"total_volume":9400,"total_value":564710000,"foreign_buy_vol":6400,"foreign_sell_vol":0,"bid1_price":59900,"bid1_vol":400,"bid2_price":59600,"bid2_vol":100,"bid3_price":59500,"bid3_vol":800,"ask1_price":60300,"ask1_vol":1100,"ask2_price":60400,"ask2_vol":400,"ask3_price":60600,"ask3_vol":300,"updated_at":"2026-10-23T07:52:56.744792+00:00"},{"ticker":"CSHB2615","ref_price":80,"ceiling":450,"floor":10,"high_price":80,"low_price":70,"match_price":80,"match_vol":100,"avg_price":75,"total_volume":200,"total_value":15000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":60,"bid1_vol":104800,"bid2_price":50,"bid2_vol":55000,"bid3_price":40,"bid3_vol":255000,"ask1_price":80,"ask1_vol":16900,"ask2_price":90,"ask2_vol":45500,"ask3_price":120,"ask3_vol":67000,"updated_at":"2026-10-23T07:45:26.883358+00:00"},{"ticker":"CLPB2603","ref_price":110,"ceiling":560,"floor":10,"high_price":160,"low_price":100,"match_price":140,"match_vol":9900,"avg_price":126.923,"total_volume":201800,"total_value":25613000,"foreign_buy_vol":0,"foreign_sell_vol":7500,"bid1_price":100,"bid1_vol":20000,"bid2_price":70,"bid2_vol":18400,"bid3_price":60,"bid3_vol":3200,"ask1_price":140,"ask1_vol":128200,"ask2_price":150,"ask2_vol":4900,"ask3_price":160,"ask3_vol":6400,"updated_at":"2026-10-23T07:45:26.883646+00:00"},{"ticker":"CVJC2602","ref_price":10,"ceiling":590,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":94400,"avg_price":10,"total_volume":94900,"total_value":949000,"foreign_buy_vol":94400,"foreign_sell_vol":0,"bid1_price":10,"bid1_vol":1000,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":20,"ask1_vol":11100,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.883691+00:00"},{"ticker":"DHB","ref_price":12000,"ceiling":13800,"floor":10200,"high_price":12200,"low_price":11800,"match_price":11900,"match_vol":500,"avg_price":11918.223028105167,"total_volume":110300,"total_value":1314580000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":11900,"bid1_vol":2000,"bid2_price":11800,"bid2_vol":7500,"bid3_price":11700,"bid3_vol":9100,"ask1_price":12000,"ask1_vol":2500,"ask2_price":12100,"ask2_vol":9100,"ask3_price":12200,"ask3_vol":2500,"updated_at":"2026-10-23T07:58:14.75026+00:00"},{"ticker":"DVN","ref_price":17100,"ceiling":19600,"floor":14600,"high_price":17100,"low_price":16900,"match_price":16900,"match_vol":100,"avg_price":16958.20895522388,"total_volume":13400,"total_value":227240000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":16900,"bid1_vol":12000,"bid2_price":16800,"bid2_vol":6400,"bid3_price":16700,"bid3_vol":5700,"ask1_price":17100,"ask1_vol":2700,"ask2_price":17200,"ask2_vol":5000,"ask3_price":17300,"ask3_vol":2700,"updated_at":"2026-10-23T07:55:22.231366+00:00"},{"ticker":"VC2","ref_price":3000,"ceiling":3300,"floor":2700,"high_price":3300,"low_price":3000,"match_price":3300,"match_vol":100,"avg_price":3259.6376446904883,"total_volume":198700,"total_value":647690000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":3300,"bid1_vol":91700,"bid2_price":3200,"bid2_vol":1900,"bid3_price":3100,"bid3_vol":9900,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.185454+00:00"},{"ticker":"MTP","ref_price":12200,"ceiling":14000,"floor":10400,"high_price":13500,"low_price":13500,"match_price":13500,"match_vol":200,"avg_price":13500,"total_volume":200,"total_value":2700000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":11500,"bid1_vol":100,"bid2_price":11300,"bid2_vol":300,"bid3_price":11200,"bid3_vol":100,"ask1_price":14000,"ask1_vol":100,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:52:32.448185+00:00"},{"ticker":"VTZ","ref_price":20300,"ceiling":22300,"floor":18300,"high_price":20300,"low_price":20200,"match_price":20300,"match_vol":1700,"avg_price":20299.76265822785,"total_volume":1264000,"total_value":25658900000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":20200,"bid1_vol":6700,"bid2_price":20100,"bid2_vol":3700,"bid3_price":20000,"bid3_vol":6300,"ask1_price":20300,"ask1_vol":11600,"ask2_price":20400,"ask2_vol":1600,"ask3_price":20500,"ask3_vol":2200,"updated_at":"2026-10-23T07:45:05.17781+00:00"},{"ticker":"CLL","ref_price":26800,"ceiling":28650,"floor":24950,"high_price":26900,"low_price":26550,"match_price":26850,"match_vol":700,"avg_price":26756.604,"total_volume":5300,"total_value":141810000,"foreign_buy_vol":0,"foreign_sell_vol":500,"bid1_price":26650,"bid1_vol":100,"bid2_price":26600,"bid2_vol":200,"bid3_price":26550,"bid3_vol":1600,"ask1_price":26850,"ask1_vol":300,"ask2_price":27000,"ask2_vol":600,"ask3_price":27500,"ask3_vol":100,"updated_at":"2026-10-23T07:45:08.888696+00:00"},{"ticker":"KHG","ref_price":4590,"ceiling":4910,"floor":4270,"high_price":4590,"low_price":4540,"match_price":4550,"match_vol":2900,"avg_price":4559.479,"total_volume":4035500,"total_value":18399776000,"foreign_buy_vol":369700,"foreign_sell_vol":75500,"bid1_price":4540,"bid1_vol":69000,"bid2_price":4530,"bid2_vol":160800,"bid3_price":4520,"bid3_vol":177700,"ask1_price":4550,"ask1_vol":4700,"ask2_price":4560,"ask2_vol":4400,"ask3_price":4570,"ask3_vol":1800,"updated_at":"2026-10-23T07:46:12.284026+00:00"},{"ticker":"BDT","ref_price":8000,"ceiling":9200,"floor":6800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.307883+00:00"},{"ticker":"ANT","ref_price":15300,"ceiling":16350,"floor":14250,"high_price":15600,"low_price":15000,"match_price":15450,"match_vol":300,"avg_price":15373.469,"total_volume":14700,"total_value":225990000,"foreign_buy_vol":0,"foreign_sell_vol":300,"bid1_price":14850,"bid1_vol":500,"bid2_price":14800,"bid2_vol":1000,"bid3_price":14750,"bid3_vol":1700,"ask1_price":15500,"ask1_vol":5100,"ask2_price":15550,"ask2_vol":1000,"ask3_price":15600,"ask3_vol":4000,"updated_at":"2026-10-23T07:45:08.887893+00:00"},{"ticker":"HTG","ref_price":34600,"ceiling":37000,"floor":32200,"high_price":34800,"low_price":34500,"match_price":34600,"match_vol":100,"avg_price":34562.286,"total_volume":17500,"total_value":604840000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":34500,"bid1_vol":200,"bid2_price":34250,"bid2_vol":1000,"bid3_price":34200,"bid3_vol":1100,"ask1_price":34600,"ask1_vol":100,"ask2_price":34650,"ask2_vol":1100,"ask3_price":34700,"ask3_vol":2700,"updated_at":"2026-10-23T07:45:16.071025+00:00"},{"ticker":"PCE","ref_price":17700,"ceiling":19400,"floor":16000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.314404+00:00"},{"ticker":"CLPB2606","ref_price":170,"ceiling":500,"floor":10,"high_price":350,"low_price":70,"match_price":210,"match_vol":100,"avg_price":216.567,"total_volume":183800,"total_value":39805000,"foreign_buy_vol":0,"foreign_sell_vol":208800,"bid1_price":140,"bid1_vol":600,"bid2_price":130,"bid2_vol":1000,"bid3_price":120,"bid3_vol":19900,"ask1_price":210,"ask1_vol":7700,"ask2_price":220,"ask2_vol":88900,"ask3_price":230,"ask3_vol":10000,"updated_at":"2026-10-23T07:45:26.923977+00:00"},{"ticker":"DST","ref_price":6800,"ceiling":7400,"floor":6200,"high_price":7000,"low_price":6700,"match_price":6800,"match_vol":300,"avg_price":6780.30303030303,"total_volume":33000,"total_value":223750000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":6700,"bid1_vol":1200,"bid2_price":6600,"bid2_vol":13900,"bid3_price":6500,"bid3_vol":14600,"ask1_price":6800,"ask1_vol":29600,"ask2_price":6900,"ask2_vol":50700,"ask3_price":7000,"ask3_vol":40000,"updated_at":"2026-10-23T07:45:05.180147+00:00"},{"ticker":"VGS","ref_price":18900,"ceiling":20700,"floor":17100,"high_price":19200,"low_price":18500,"match_price":18600,"match_vol":2000,"avg_price":18731.53900877401,"total_volume":421700,"total_value":7899090000,"foreign_buy_vol":2400,"foreign_sell_vol":1700,"bid1_price":18500,"bid1_vol":22600,"bid2_price":18400,"bid2_vol":17300,"bid3_price":18300,"bid3_vol":9100,"ask1_price":18600,"ask1_vol":13000,"ask2_price":18900,"ask2_vol":3500,"ask3_price":19000,"ask3_vol":21300,"updated_at":"2026-10-23T07:45:05.1853+00:00"},{"ticker":"L40","ref_price":22200,"ceiling":24400,"floor":20000,"high_price":22200,"low_price":21400,"match_price":22100,"match_vol":200,"avg_price":21930.95238095238,"total_volume":8400,"total_value":184220000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":21500,"bid1_vol":1100,"bid2_price":21400,"bid2_vol":2200,"bid3_price":21300,"bid3_vol":3100,"ask1_price":22000,"ask1_vol":100,"ask2_price":22100,"ask2_vol":4100,"ask3_price":22200,"ask3_vol":6000,"updated_at":"2026-10-23T07:45:05.19203+00:00"},{"ticker":"OCH","ref_price":7100,"ceiling":7800,"floor":6400,"high_price":7100,"low_price":6900,"match_price":7000,"match_vol":100,"avg_price":7008.152173913043,"total_volume":18400,"total_value":128950000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":6900,"bid1_vol":12500,"bid2_price":6800,"bid2_vol":26200,"bid3_price":6700,"bid3_vol":9100,"ask1_price":7000,"ask1_vol":4300,"ask2_price":7100,"ask2_vol":8700,"ask3_price":7200,"ask3_vol":6900,"updated_at":"2026-10-23T07:45:05.195317+00:00"},{"ticker":"YEG","ref_price":8150,"ceiling":8720,"floor":7580,"high_price":8290,"low_price":8070,"match_price":8070,"match_vol":500,"avg_price":8188.556,"total_volume":1018300,"total_value":8338407000,"foreign_buy_vol":12500,"foreign_sell_vol":100,"bid1_price":8070,"bid1_vol":16300,"bid2_price":8060,"bid2_vol":6300,"bid3_price":8050,"bid3_vol":7700,"ask1_price":8120,"ask1_vol":300,"ask2_price":8140,"ask2_vol":13900,"ask3_price":8150,"ask3_vol":29700,"updated_at":"2026-10-23T07:45:26.883781+00:00"},{"ticker":"VC3","ref_price":23000,"ceiling":25300,"floor":20700,"high_price":23100,"low_price":22800,"match_price":23000,"match_vol":5000,"avg_price":22950.773233126176,"total_volume":2075700,"total_value":47638920000,"foreign_buy_vol":0,"foreign_sell_vol":29600,"bid1_price":22900,"bid1_vol":1200,"bid2_price":22800,"bid2_vol":11300,"bid3_price":22700,"bid3_vol":25900,"ask1_price":23000,"ask1_vol":3600,"ask2_price":23100,"ask2_vol":12300,"ask3_price":23200,"ask3_vol":7900,"updated_at":"2026-10-23T07:45:05.176407+00:00"},{"ticker":"CSM","ref_price":12000,"ceiling":12800,"floor":11200,"high_price":12050,"low_price":11600,"match_price":12050,"match_vol":900,"avg_price":11766.35,"total_volume":289900,"total_value":3411065000,"foreign_buy_vol":0,"foreign_sell_vol":6700,"bid1_price":12000,"bid1_vol":3100,"bid2_price":11950,"bid2_vol":2100,"bid3_price":11900,"bid3_vol":2000,"ask1_price":12050,"ask1_vol":5100,"ask2_price":12100,"ask2_vol":6700,"ask3_price":12150,"ask3_vol":900,"updated_at":"2026-10-23T07:45:08.865313+00:00"},{"ticker":"GEG","ref_price":12050,"ceiling":12850,"floor":11250,"high_price":12150,"low_price":12000,"match_price":12100,"match_vol":500,"avg_price":12037.381,"total_volume":63000,"total_value":758355000,"foreign_buy_vol":2300,"foreign_sell_vol":100,"bid1_price":12050,"bid1_vol":900,"bid2_price":12000,"bid2_vol":5900,"bid3_price":11950,"bid3_vol":9300,"ask1_price":12150,"ask1_vol":12000,"ask2_price":12200,"ask2_vol":11800,"ask3_price":12250,"ask3_vol":10800,"updated_at":"2026-10-23T07:45:12.328153+00:00"},{"ticker":"VVS","ref_price":84300,"ceiling":90200,"floor":78400,"high_price":89000,"low_price":83200,"match_price":84000,"match_vol":700,"avg_price":85806.01,"total_volume":599000,"total_value":51397800000,"foreign_buy_vol":32600,"foreign_sell_vol":29700,"bid1_price":84000,"bid1_vol":6300,"bid2_price":83900,"bid2_vol":1500,"bid3_price":83800,"bid3_vol":3700,"ask1_price":84300,"ask1_vol":100,"ask2_price":84400,"ask2_vol":1100,"ask3_price":84500,"ask3_vol":4100,"updated_at":"2026-10-23T07:45:26.881639+00:00"},{"ticker":"HIO","ref_price":11900,"ceiling":13600,"floor":10200,"high_price":13400,"low_price":10300,"match_price":10300,"match_vol":500,"avg_price":12447.06266318538,"total_volume":153200,"total_value":1906890000,"foreign_buy_vol":200,"foreign_sell_vol":0,"bid1_price":10600,"bid1_vol":600,"bid2_price":10400,"bid2_vol":500,"bid3_price":10300,"bid3_vol":1400,"ask1_price":10900,"ask1_vol":300,"ask2_price":11000,"ask2_vol":2100,"ask3_price":11100,"ask3_vol":400,"updated_at":"2026-10-23T07:58:48.782474+00:00"},{"ticker":"VGR","ref_price":127500,"ceiling":146600,"floor":108400,"high_price":127500,"low_price":127200,"match_price":127200,"match_vol":200,"avg_price":127260,"total_volume":500,"total_value":63630000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":126500,"bid1_vol":100,"bid2_price":126100,"bid2_vol":200,"bid3_price":126000,"bid3_vol":100,"ask1_price":131000,"ask1_vol":1000,"ask2_price":135000,"ask2_vol":5000,"ask3_price":139000,"ask3_vol":100,"updated_at":"2026-10-23T08:00:05.432672+00:00"},{"ticker":"CFV","ref_price":26100,"ceiling":30000,"floor":22200,"high_price":26100,"low_price":22200,"match_price":22200,"match_vol":100,"avg_price":24150,"total_volume":200,"total_value":4830000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":22200,"ask1_vol":200,"ask2_price":26000,"ask2_vol":900,"ask3_price":26100,"ask3_vol":600,"updated_at":"2026-10-23T08:00:05.481136+00:00"},{"ticker":"CVIC2607","ref_price":3340,"ceiling":4690,"floor":1990,"high_price":3450,"low_price":3030,"match_price":3450,"match_vol":100,"avg_price":3211.571,"total_volume":324600,"total_value":1042476000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":3300,"bid1_vol":2000,"bid2_price":3210,"bid2_vol":100000,"bid3_price":2810,"bid3_vol":100,"ask1_price":3460,"ask1_vol":100000,"ask2_price":4690,"ask2_vol":42200,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.888482+00:00"},{"ticker":"CSTB2623","ref_price":850,"ceiling":1580,"floor":120,"high_price":1140,"low_price":840,"match_price":1140,"match_vol":100,"avg_price":961.579,"total_volume":1900,"total_value":1827000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1110,"bid1_vol":3400,"bid2_price":1100,"bid2_vol":4800,"bid3_price":1090,"bid3_vol":3800,"ask1_price":1160,"ask1_vol":3400,"ask2_price":1170,"ask2_vol":3700,"ask3_price":1180,"ask3_vol":3600,"updated_at":"2026-10-23T07:45:26.888611+00:00"},{"ticker":"CVNM2616","ref_price":350,"ceiling":750,"floor":10,"high_price":300,"low_price":280,"match_price":290,"match_vol":67000,"avg_price":288.679,"total_volume":279400,"total_value":80657000,"foreign_buy_vol":400,"foreign_sell_vol":279400,"bid1_price":280,"bid1_vol":500,"bid2_price":130,"bid2_vol":12000,"bid3_price":50,"bid3_vol":15000,"ask1_price":320,"ask1_vol":5000,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.892984+00:00"},{"ticker":"XMC","ref_price":8600,"ceiling":9800,"floor":7400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.327967+00:00"},{"ticker":"CSTB2616","ref_price":1910,"ceiling":3210,"floor":610,"high_price":1980,"low_price":1800,"match_price":1800,"match_vol":400,"avg_price":1948.262,"total_volume":55800,"total_value":108713000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1800,"bid1_vol":87000,"bid2_price":1790,"bid2_vol":95200,"bid3_price":1780,"bid3_vol":128100,"ask1_price":1940,"ask1_vol":24100,"ask2_price":1950,"ask2_vol":40900,"ask3_price":1960,"ask3_vol":90200,"updated_at":"2026-08-27T07:45:34.482529+00:00"},{"ticker":"CSTB2617","ref_price":1620,"ceiling":2920,"floor":320,"high_price":1740,"low_price":1550,"match_price":1550,"match_vol":400,"avg_price":1688.127,"total_volume":56600,"total_value":95548000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1550,"bid1_vol":89200,"bid2_price":1540,"bid2_vol":97500,"bid3_price":1530,"bid3_vol":130900,"ask1_price":1660,"ask1_vol":100,"ask2_price":1670,"ask2_vol":29600,"ask3_price":1680,"ask3_vol":41100,"updated_at":"2026-08-27T07:45:34.488684+00:00"},{"ticker":"TDS","ref_price":8300,"ceiling":9500,"floor":7100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.335543+00:00"},{"ticker":"CIA","ref_price":8700,"ceiling":9500,"floor":7900,"high_price":8900,"low_price":8700,"match_price":8900,"match_vol":100,"avg_price":8792.307692307691,"total_volume":1300,"total_value":11430000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":8600,"bid1_vol":400,"bid2_price":8500,"bid2_vol":400,"bid3_price":8200,"bid3_vol":1100,"ask1_price":8900,"ask1_vol":2300,"ask2_price":9000,"ask2_vol":200,"ask3_price":9200,"ask3_vol":3000,"updated_at":"2026-10-23T07:45:05.193244+00:00"},{"ticker":"TNG","ref_price":19200,"ceiling":21100,"floor":17300,"high_price":19300,"low_price":19000,"match_price":19000,"match_vol":500,"avg_price":19107.118515713744,"total_volume":792300,"total_value":15138570000,"foreign_buy_vol":102500,"foreign_sell_vol":74900,"bid1_price":19000,"bid1_vol":147300,"bid2_price":18900,"bid2_vol":50000,"bid3_price":18800,"bid3_vol":47100,"ask1_price":19100,"ask1_vol":5600,"ask2_price":19200,"ask2_vol":111500,"ask3_price":19300,"ask3_vol":207200,"updated_at":"2026-10-23T07:45:37.255264+00:00"},{"ticker":"TVS","ref_price":13000,"ceiling":13900,"floor":12100,"high_price":13300,"low_price":12700,"match_price":13300,"match_vol":3100,"avg_price":13030.978,"total_volume":36800,"total_value":479540000,"foreign_buy_vol":3000,"foreign_sell_vol":100,"bid1_price":13050,"bid1_vol":100,"bid2_price":13000,"bid2_vol":100,"bid3_price":12950,"bid3_vol":100,"ask1_price":13300,"ask1_vol":400,"ask2_price":13400,"ask2_vol":3200,"ask3_price":13450,"ask3_vol":6000,"updated_at":"2026-10-23T07:45:23.221847+00:00"},{"ticker":"FUETPVND","ref_price":9670,"ceiling":10340,"floor":9000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":9650,"ask1_vol":200,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.898805+00:00"},{"ticker":"CFPT2618","ref_price":720,"ceiling":1970,"floor":10,"high_price":780,"low_price":690,"match_price":700,"match_vol":200,"avg_price":709.753,"total_volume":695000,"total_value":493278000,"foreign_buy_vol":0,"foreign_sell_vol":1000,"bid1_price":700,"bid1_vol":17700,"bid2_price":690,"bid2_vol":5000,"bid3_price":680,"bid3_vol":5000,"ask1_price":720,"ask1_vol":80100,"ask2_price":730,"ask2_vol":440800,"ask3_price":740,"ask3_vol":511700,"updated_at":"2026-08-27T07:45:30.903369+00:00"},{"ticker":"PXL","ref_price":10500,"ceiling":12000,"floor":9000,"high_price":10500,"low_price":10300,"match_price":10400,"match_vol":100,"avg_price":10467.912087912087,"total_volume":45500,"total_value":476290000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":10300,"bid1_vol":2300,"bid2_price":10200,"bid2_vol":1100,"bid3_price":10100,"bid3_vol":6200,"ask1_price":10400,"ask1_vol":2600,"ask2_price":10500,"ask2_vol":6400,"ask3_price":10600,"ask3_vol":1800,"updated_at":"2026-10-23T07:59:02.274228+00:00"},{"ticker":"AAV","ref_price":6000,"ceiling":6900,"floor":5100,"high_price":6000,"low_price":5800,"match_price":6000,"match_vol":800,"avg_price":5876.372712146423,"total_volume":60100,"total_value":353170000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":5900,"bid1_vol":900,"bid2_price":5800,"bid2_vol":103800,"bid3_price":5700,"bid3_vol":25100,"ask1_price":6000,"ask1_vol":52600,"ask2_price":6100,"ask2_vol":8300,"ask3_price":6200,"ask3_vol":8900,"updated_at":"2026-10-23T07:46:30.315609+00:00"},{"ticker":"CVJC2603","ref_price":260,"ceiling":840,"floor":10,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":280,"bid1_vol":1000,"bid2_price":40,"bid2_vol":2000,"bid3_price":10,"bid3_vol":9000,"ask1_price":290,"ask1_vol":88800,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.888376+00:00"},{"ticker":"VLC","ref_price":11300,"ceiling":12900,"floor":9700,"high_price":11400,"low_price":11300,"match_price":11400,"match_vol":200,"avg_price":11352.558139534884,"total_volume":21500,"total_value":244080000,"foreign_buy_vol":0,"foreign_sell_vol":6000,"bid1_price":11300,"bid1_vol":6100,"bid2_price":11200,"bid2_vol":3000,"bid3_price":11100,"bid3_vol":12400,"ask1_price":11400,"ask1_vol":4200,"ask2_price":11500,"ask2_vol":7800,"ask3_price":11600,"ask3_vol":7000,"updated_at":"2026-10-23T07:57:19.723174+00:00"},{"ticker":"YBC","ref_price":5400,"ceiling":6200,"floor":4600,"high_price":6200,"low_price":6200,"match_price":6200,"match_vol":100,"avg_price":6200,"total_volume":100,"total_value":620000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":4600,"bid1_vol":100,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.480574+00:00"},{"ticker":"TAW","ref_price":21300,"ceiling":29800,"floor":12800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.331528+00:00"},{"ticker":"CHPG2624","ref_price":10,"ceiling":760,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":100,"avg_price":10,"total_volume":16600,"total_value":166000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":12860800,"ask2_price":20,"ask2_vol":4500000,"ask3_price":30,"ask3_vol":380900,"updated_at":"2026-08-27T07:45:30.837705+00:00"},{"ticker":"LIG","ref_price":3000,"ceiling":3300,"floor":2700,"high_price":3100,"low_price":3000,"match_price":3000,"match_vol":300,"avg_price":3004.129263913824,"total_volume":55700,"total_value":167330000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":3000,"bid1_vol":43400,"bid2_price":2900,"bid2_vol":93200,"bid3_price":2800,"bid3_vol":91800,"ask1_price":3100,"ask1_vol":58400,"ask2_price":3200,"ask2_vol":71200,"ask3_price":3300,"ask3_vol":183100,"updated_at":"2026-10-23T07:45:05.191934+00:00"},{"ticker":"HUT","ref_price":12500,"ceiling":13700,"floor":11300,"high_price":12600,"low_price":12300,"match_price":12500,"match_vol":2500,"avg_price":12421.722481124238,"total_volume":2768100,"total_value":34384570000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":12400,"bid1_vol":123200,"bid2_price":12300,"bid2_vol":109800,"bid3_price":12200,"bid3_vol":238100,"ask1_price":12500,"ask1_vol":216800,"ask2_price":12600,"ask2_vol":181200,"ask3_price":12700,"ask3_vol":52400,"updated_at":"2026-10-23T07:45:05.174483+00:00"},{"ticker":"TDH","ref_price":2700,"ceiling":2880,"floor":2520,"high_price":2720,"low_price":2680,"match_price":2700,"match_vol":300,"avg_price":2693.069,"total_volume":20200,"total_value":54400000,"foreign_buy_vol":2300,"foreign_sell_vol":0,"bid1_price":2680,"bid1_vol":2400,"bid2_price":2670,"bid2_vol":500,"bid3_price":2660,"bid3_vol":10100,"ask1_price":2700,"ask1_vol":9500,"ask2_price":2720,"ask2_vol":12800,"ask3_price":2750,"ask3_vol":14600,"updated_at":"2026-10-23T07:45:23.24091+00:00"},{"ticker":"DTG","ref_price":12300,"ceiling":13500,"floor":11100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:30:05.815155+00:00"},{"ticker":"TTG","ref_price":20300,"ceiling":23300,"floor":17300,"high_price":20000,"low_price":20000,"match_price":20000,"match_vol":500,"avg_price":20000,"total_volume":500,"total_value":10000000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":19200,"bid1_vol":600,"bid2_price":19100,"bid2_vol":1300,"bid3_price":19000,"bid3_vol":1000,"ask1_price":20500,"ask1_vol":1700,"ask2_price":20600,"ask2_vol":1400,"ask3_price":21700,"ask3_vol":900,"updated_at":"2026-10-23T07:53:54.779283+00:00"},{"ticker":"KVC","ref_price":1000,"ceiling":1100,"floor":900,"high_price":1100,"low_price":1000,"match_price":1100,"match_vol":1000,"avg_price":1072.9032258064517,"total_volume":15500,"total_value":16630000,"foreign_buy_vol":0,"foreign_sell_vol":20000,"bid1_price":1000,"bid1_vol":168800,"bid2_price":900,"bid2_vol":444000,"bid3_price":null,"bid3_vol":0,"ask1_price":1100,"ask1_vol":636200,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:55:29.32696+00:00"},{"ticker":"HMG","ref_price":13800,"ceiling":15800,"floor":11800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.324488+00:00"},{"ticker":"CII425021","ref_price":100000,"ceiling":999999999,"floor":0,"high_price":100000,"low_price":97050,"match_price":97050,"match_vol":1,"avg_price":99970.79207920792,"total_volume":101,"total_value":10097050,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.223763+00:00"},{"ticker":"SMC","ref_price":10300,"ceiling":11000,"floor":9580,"high_price":10500,"low_price":9590,"match_price":10300,"match_vol":200,"avg_price":10082.626,"total_volume":163000,"total_value":1643468000,"foreign_buy_vol":900,"foreign_sell_vol":0,"bid1_price":10200,"bid1_vol":600,"bid2_price":10100,"bid2_vol":200,"bid3_price":10000,"bid3_vol":1800,"ask1_price":10300,"ask1_vol":3500,"ask2_price":10350,"ask2_vol":9200,"ask3_price":10400,"ask3_vol":22900,"updated_at":"2026-10-23T07:45:23.213487+00:00"},{"ticker":"CMSN2605","ref_price":10,"ceiling":990,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":100,"avg_price":10,"total_volume":14100,"total_value":141000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":1579800,"ask2_price":20,"ask2_vol":249600,"ask3_price":30,"ask3_vol":200,"updated_at":"2026-09-25T08:06:59.070845+00:00"},{"ticker":"VIT","ref_price":25900,"ceiling":28400,"floor":23400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.314751+00:00"},{"ticker":"XHC","ref_price":16400,"ceiling":18800,"floor":14000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.337907+00:00"},{"ticker":"CMS","ref_price":5200,"ceiling":5700,"floor":4700,"high_price":5300,"low_price":5100,"match_price":5200,"match_vol":200,"avg_price":5195.575221238938,"total_volume":11300,"total_value":58710000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":5100,"bid1_vol":4800,"bid2_price":5000,"bid2_vol":6400,"bid3_price":4900,"bid3_vol":2300,"ask1_price":5200,"ask1_vol":5600,"ask2_price":5300,"ask2_vol":2400,"ask3_price":5400,"ask3_vol":2700,"updated_at":"2026-10-23T07:45:05.194936+00:00"},{"ticker":"CVNM2608","ref_price":70,"ceiling":500,"floor":10,"high_price":70,"low_price":70,"match_price":70,"match_vol":6900,"avg_price":70,"total_volume":7000,"total_value":490000,"foreign_buy_vol":7000,"foreign_sell_vol":0,"bid1_price":70,"bid1_vol":1000,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":80,"ask1_vol":55500,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-09-24T07:45:35.666451+00:00"},{"ticker":"HAT","ref_price":30000,"ceiling":33000,"floor":27000,"high_price":30000,"low_price":30000,"match_price":30000,"match_vol":100,"avg_price":30000,"total_volume":100,"total_value":3000000,"foreign_buy_vol":0,"foreign_sell_vol":300,"bid1_price":28000,"bid1_vol":100,"bid2_price":27500,"bid2_vol":1000,"bid3_price":null,"bid3_vol":0,"ask1_price":30000,"ask1_vol":2300,"ask2_price":33000,"ask2_vol":100,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.187587+00:00"},{"ticker":"IVS","ref_price":6200,"ceiling":6800,"floor":5600,"high_price":6200,"low_price":6100,"match_price":6200,"match_vol":2000,"avg_price":6135.4838709677415,"total_volume":9300,"total_value":57060000,"foreign_buy_vol":1000,"foreign_sell_vol":0,"bid1_price":6100,"bid1_vol":6300,"bid2_price":6000,"bid2_vol":24600,"bid3_price":5900,"bid3_vol":5100,"ask1_price":6200,"ask1_vol":11200,"ask2_price":6300,"ask2_vol":7400,"ask3_price":6400,"ask3_vol":4600,"updated_at":"2026-10-23T07:45:05.194216+00:00"},{"ticker":"ANV","ref_price":18900,"ceiling":20200,"floor":17600,"high_price":19600,"low_price":18700,"match_price":19050,"match_vol":1300,"avg_price":19152.475,"total_volume":1417900,"total_value":27156295000,"foreign_buy_vol":58100,"foreign_sell_vol":57200,"bid1_price":19050,"bid1_vol":24300,"bid2_price":19000,"bid2_vol":26900,"bid3_price":18950,"bid3_vol":9300,"ask1_price":19100,"ask1_vol":1100,"ask2_price":19150,"ask2_vol":1500,"ask3_price":19200,"ask3_vol":34500,"updated_at":"2026-10-23T07:45:08.853911+00:00"},{"ticker":"KHP","ref_price":9970,"ceiling":10650,"floor":9290,"high_price":9950,"low_price":9950,"match_price":9950,"match_vol":1900,"avg_price":9950,"total_volume":3800,"total_value":37810000,"foreign_buy_vol":0,"foreign_sell_vol":3,"bid1_price":9560,"bid1_vol":400,"bid2_price":9550,"bid2_vol":1000,"bid3_price":9510,"bid3_vol":1000,"ask1_price":9970,"ask1_vol":500,"ask2_price":9980,"ask2_vol":8200,"ask3_price":10000,"ask3_vol":5400,"updated_at":"2026-10-23T07:45:16.084374+00:00"},{"ticker":"CMWG2527","ref_price":390,"ceiling":1050,"floor":10,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":340,"bid1_vol":50000,"bid2_price":330,"bid2_vol":147800,"bid3_price":320,"bid3_vol":113600,"ask1_price":350,"ask1_vol":6700,"ask2_price":360,"ask2_vol":4400,"ask3_price":370,"ask3_vol":9500,"updated_at":"2026-10-23T07:45:26.877837+00:00"},{"ticker":"CMSN2616","ref_price":10,"ceiling":1230,"floor":10,"high_price":20,"low_price":10,"match_price":10,"match_vol":100,"avg_price":10.752,"total_volume":13300,"total_value":143000,"foreign_buy_vol":0,"foreign_sell_vol":10000,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":665800,"ask2_price":20,"ask2_vol":228600,"ask3_price":70,"ask3_vol":1500,"updated_at":"2026-08-27T07:45:30.847468+00:00"},{"ticker":"CHDB2508","ref_price":260,"ceiling":1080,"floor":10,"high_price":450,"low_price":130,"match_price":170,"match_vol":2000,"avg_price":164.295,"total_volume":190200,"total_value":31249000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":170,"bid1_vol":1200,"bid2_price":160,"bid2_vol":10000,"bid3_price":150,"bid3_vol":111500,"ask1_price":200,"ask1_vol":54200,"ask2_price":210,"ask2_vol":34700,"ask3_price":300,"ask3_vol":5200,"updated_at":"2026-09-04T07:45:44.608276+00:00"},{"ticker":"CSTB2537","ref_price":1040,"ceiling":1770,"floor":310,"high_price":1440,"low_price":1020,"match_price":1440,"match_vol":35900,"avg_price":1307.814,"total_volume":344400,"total_value":450411000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1420,"bid1_vol":100000,"bid2_price":1410,"bid2_vol":124700,"bid3_price":1400,"bid3_vol":140500,"ask1_price":1440,"ask1_vol":64100,"ask2_price":1450,"ask2_vol":200000,"ask3_price":1460,"ask3_vol":200000,"updated_at":"2026-10-23T07:45:26.880583+00:00"},{"ticker":"CHPG2540","ref_price":10,"ceiling":400,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":9900,"avg_price":10,"total_volume":12000,"total_value":120000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":10,"bid1_vol":90600,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":20,"ask1_vol":50000,"ask2_price":30,"ask2_vol":119200,"ask3_price":40,"ask3_vol":113000,"updated_at":"2026-10-14T07:45:20.094728+00:00"},{"ticker":"CVIC2515","ref_price":25000,"ceiling":28870,"floor":21130,"high_price":24320,"low_price":23800,"match_price":24300,"match_vol":1200,"avg_price":24095.938,"total_volume":6400,"total_value":154214000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":24160,"bid1_vol":2300,"bid2_price":24150,"bid2_vol":1300,"bid3_price":24130,"bid3_vol":8600,"ask1_price":24300,"ask1_vol":2500,"ask2_price":24940,"ask2_vol":1000,"ask3_price":26600,"ask3_vol":200,"updated_at":"2026-10-14T07:45:23.604637+00:00"},{"ticker":"SCS","ref_price":40900,"ceiling":43750,"floor":38050,"high_price":41300,"low_price":40400,"match_price":40550,"match_vol":100,"avg_price":40586.766,"total_volume":110700,"total_value":4492955000,"foreign_buy_vol":4910,"foreign_sell_vol":6900,"bid1_price":40500,"bid1_vol":400,"bid2_price":40450,"bid2_vol":100,"bid3_price":40400,"bid3_vol":3400,"ask1_price":40550,"ask1_vol":1200,"ask2_price":40600,"ask2_vol":1100,"ask3_price":40750,"ask3_vol":5500,"updated_at":"2026-10-23T07:45:19.466015+00:00"},{"ticker":"BVB","ref_price":10500,"ceiling":11200,"floor":9770,"high_price":10650,"low_price":10350,"match_price":10650,"match_vol":5000,"avg_price":10508.571,"total_volume":1831200,"total_value":19243295000,"foreign_buy_vol":324500,"foreign_sell_vol":67600,"bid1_price":10650,"bid1_vol":22500,"bid2_price":10600,"bid2_vol":70500,"bid3_price":10550,"bid3_vol":112000,"ask1_price":10700,"ask1_vol":105100,"ask2_price":10750,"ask2_vol":6900,"ask3_price":10800,"ask3_vol":86300,"updated_at":"2026-10-23T07:46:05.251916+00:00"},{"ticker":"SCG","ref_price":65900,"ceiling":72400,"floor":59400,"high_price":65900,"low_price":65400,"match_price":65600,"match_vol":500,"avg_price":65626.4705882353,"total_volume":23800,"total_value":1561910000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":65300,"bid1_vol":200,"bid2_price":65200,"bid2_vol":300,"bid3_price":65100,"bid3_vol":500,"ask1_price":65700,"ask1_vol":200,"ask2_price":65800,"ask2_vol":100,"ask3_price":65900,"ask3_vol":100,"updated_at":"2026-10-23T07:45:05.194498+00:00"},{"ticker":"MST","ref_price":9200,"ceiling":10100,"floor":8300,"high_price":9200,"low_price":8900,"match_price":8900,"match_vol":4300,"avg_price":9038.811513463324,"total_volume":1400100,"total_value":12655240000,"foreign_buy_vol":0,"foreign_sell_vol":24200,"bid1_price":8900,"bid1_vol":202600,"bid2_price":8800,"bid2_vol":434200,"bid3_price":8700,"bid3_vol":145500,"ask1_price":9000,"ask1_vol":37300,"ask2_price":9100,"ask2_vol":70500,"ask3_price":9200,"ask3_vol":213900,"updated_at":"2026-10-23T07:45:33.8097+00:00"},{"ticker":"AAN","ref_price":15650,"ceiling":16700,"floor":14600,"high_price":15700,"low_price":15600,"match_price":15650,"match_vol":5300,"avg_price":15659.174,"total_volume":266500,"total_value":4173170000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":15650,"bid1_vol":3800,"bid2_price":15600,"bid2_vol":10400,"bid3_price":15550,"bid3_vol":26200,"ask1_price":15700,"ask1_vol":16700,"ask2_price":15750,"ask2_vol":18700,"ask3_price":15800,"ask3_vol":11200,"updated_at":"2026-10-23T07:45:05.1871+00:00"},{"ticker":"CMSN2617","ref_price":10,"ceiling":1230,"floor":10,"high_price":1220,"low_price":10,"match_price":10,"match_vol":100,"avg_price":144.902,"total_volume":15300,"total_value":2217000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":133000,"ask2_price":30,"ask2_vol":200,"ask3_price":40,"ask3_vol":8800,"updated_at":"2026-08-27T07:45:30.849776+00:00"},{"ticker":"L43","ref_price":1400,"ceiling":1600,"floor":1200,"high_price":1500,"low_price":1500,"match_price":1500,"match_vol":100,"avg_price":1500,"total_volume":100,"total_value":150000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":1500,"ask1_vol":200,"ask2_price":1600,"ask2_vol":800,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:59:26.70444+00:00"},{"ticker":"CVN","ref_price":1500,"ceiling":1700,"floor":1300,"high_price":1500,"low_price":1400,"match_price":1500,"match_vol":100,"avg_price":1465.7425742574258,"total_volume":50500,"total_value":74020000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1400,"bid1_vol":480100,"bid2_price":1300,"bid2_vol":967100,"bid3_price":null,"bid3_vol":0,"ask1_price":1500,"ask1_vol":97300,"ask2_price":1600,"ask2_vol":164800,"ask3_price":1700,"ask3_vol":321200,"updated_at":"2026-10-23T07:59:58.235377+00:00"},{"ticker":"NED","ref_price":5800,"ceiling":6600,"floor":5000,"high_price":5900,"low_price":5800,"match_price":5800,"match_vol":200,"avg_price":5825.5474452554745,"total_volume":27400,"total_value":159620000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":5800,"bid1_vol":1900,"bid2_price":5700,"bid2_vol":9500,"bid3_price":5600,"bid3_vol":5100,"ask1_price":6000,"ask1_vol":11800,"ask2_price":6100,"ask2_vol":500,"ask3_price":6200,"ask3_vol":200,"updated_at":"2026-10-23T08:00:01.856139+00:00"},{"ticker":"SGB","ref_price":13000,"ceiling":14900,"floor":11100,"high_price":13000,"low_price":12900,"match_price":12900,"match_vol":100,"avg_price":12995.454545454546,"total_volume":2200,"total_value":28590000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":12900,"bid1_vol":1600,"bid2_price":12800,"bid2_vol":5800,"bid3_price":12700,"bid3_vol":3500,"ask1_price":13100,"ask1_vol":4500,"ask2_price":13200,"ask2_vol":5100,"ask3_price":13500,"ask3_vol":700,"updated_at":"2026-10-23T08:00:05.421681+00:00"},{"ticker":"CCC","ref_price":5750,"ceiling":6150,"floor":5350,"high_price":5750,"low_price":5500,"match_price":5670,"match_vol":1400,"avg_price":5655,"total_volume":3800,"total_value":21489000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":5500,"bid1_vol":800,"bid2_price":5410,"bid2_vol":300,"bid3_price":5400,"bid3_vol":300,"ask1_price":5670,"ask1_vol":1400,"ask2_price":5700,"ask2_vol":600,"ask3_price":5870,"ask3_vol":700,"updated_at":"2026-10-23T07:45:08.890436+00:00"},{"ticker":"HSL","ref_price":7520,"ceiling":8040,"floor":7000,"high_price":7650,"low_price":7410,"match_price":7540,"match_vol":1000,"avg_price":7525.75,"total_volume":674900,"total_value":5079129000,"foreign_buy_vol":5200,"foreign_sell_vol":6000,"bid1_price":7420,"bid1_vol":300,"bid2_price":7410,"bid2_vol":4300,"bid3_price":7400,"bid3_vol":21800,"ask1_price":7540,"ask1_vol":300,"ask2_price":7550,"ask2_vol":2000,"ask3_price":7560,"ask3_vol":6200,"updated_at":"2026-10-23T07:45:16.058492+00:00"},{"ticker":"SHP","ref_price":31400,"ceiling":33550,"floor":29250,"high_price":31400,"low_price":31400,"match_price":31400,"match_vol":1500,"avg_price":31400,"total_volume":3000,"total_value":94200000,"foreign_buy_vol":0,"foreign_sell_vol":80,"bid1_price":31150,"bid1_vol":1700,"bid2_price":31100,"bid2_vol":6200,"bid3_price":31050,"bid3_vol":200,"ask1_price":31500,"ask1_vol":6200,"ask2_price":32000,"ask2_vol":4700,"ask3_price":32500,"ask3_vol":17000,"updated_at":"2026-10-23T07:45:23.240661+00:00"},{"ticker":"CMWG2612","ref_price":1180,"ceiling":1840,"floor":520,"high_price":1120,"low_price":1120,"match_price":1120,"match_vol":100,"avg_price":1120,"total_volume":100,"total_value":112000,"foreign_buy_vol":100,"foreign_sell_vol":100,"bid1_price":810,"bid1_vol":8000,"bid2_price":800,"bid2_vol":8000,"bid3_price":790,"bid3_vol":8000,"ask1_price":1440,"ask1_vol":8000,"ask2_price":1450,"ask2_vol":8000,"ask3_price":1460,"ask3_vol":8000,"updated_at":"2026-10-23T07:45:26.891309+00:00"},{"ticker":"AMV","ref_price":1300,"ceiling":1400,"floor":1200,"high_price":1400,"low_price":1200,"match_price":1200,"match_vol":200,"avg_price":1298.446041708848,"total_volume":1975600,"total_value":2565210000,"foreign_buy_vol":0,"foreign_sell_vol":19900,"bid1_price":1200,"bid1_vol":686400,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":1300,"ask1_vol":427400,"ask2_price":1400,"ask2_vol":1875000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.191183+00:00"},{"ticker":"CCT","ref_price":7600,"ceiling":8700,"floor":6500,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.327166+00:00"},{"ticker":"DVP","ref_price":75000,"ceiling":80200,"floor":69800,"high_price":75000,"low_price":74600,"match_price":74700,"match_vol":100,"avg_price":74784.286,"total_volume":7000,"total_value":523490000,"foreign_buy_vol":0,"foreign_sell_vol":20,"bid1_price":74600,"bid1_vol":1400,"bid2_price":74500,"bid2_vol":900,"bid3_price":74400,"bid3_vol":600,"ask1_price":74800,"ask1_vol":100,"ask2_price":74900,"ask2_vol":400,"ask3_price":75000,"ask3_vol":2000,"updated_at":"2026-10-23T07:45:12.310745+00:00"},{"ticker":"VAB","ref_price":9050,"ceiling":9680,"floor":8420,"high_price":9090,"low_price":9010,"match_price":9090,"match_vol":100,"avg_price":9067.078,"total_volume":524300,"total_value":4753869000,"foreign_buy_vol":32700,"foreign_sell_vol":0,"bid1_price":9080,"bid1_vol":6600,"bid2_price":9070,"bid2_vol":1000,"bid3_price":9060,"bid3_vol":6900,"ask1_price":9090,"ask1_vol":9800,"ask2_price":9100,"ask2_vol":39000,"ask3_price":9110,"ask3_vol":8400,"updated_at":"2026-10-23T07:45:23.20801+00:00"},{"ticker":"CMWG2616","ref_price":540,"ceiling":1300,"floor":10,"high_price":550,"low_price":510,"match_price":530,"match_vol":3300,"avg_price":518.193,"total_volume":315400,"total_value":163438000,"foreign_buy_vol":26000,"foreign_sell_vol":0,"bid1_price":530,"bid1_vol":6700,"bid2_price":520,"bid2_vol":1700,"bid3_price":510,"bid3_vol":34200,"ask1_price":540,"ask1_vol":15000,"ask2_price":550,"ask2_vol":24900,"ask3_price":560,"ask3_vol":43600,"updated_at":"2026-10-23T07:45:26.880539+00:00"},{"ticker":"CSTB2618","ref_price":1360,"ceiling":2660,"floor":60,"high_price":1510,"low_price":1300,"match_price":1300,"match_vol":100,"avg_price":1447.716,"total_volume":54300,"total_value":78611000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1300,"bid1_vol":92400,"bid2_price":1290,"bid2_vol":100800,"bid3_price":1280,"bid3_vol":135200,"ask1_price":1410,"ask1_vol":100,"ask2_price":1420,"ask2_vol":30500,"ask3_price":1430,"ask3_vol":47500,"updated_at":"2026-08-27T07:45:34.491259+00:00"},{"ticker":"BWE","ref_price":42400,"ceiling":45350,"floor":39450,"high_price":42050,"low_price":41850,"match_price":42050,"match_vol":100,"avg_price":41954.819,"total_volume":8300,"total_value":348225000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":41850,"bid1_vol":400,"bid2_price":41800,"bid2_vol":500,"bid3_price":41600,"bid3_vol":700,"ask1_price":42050,"ask1_vol":2800,"ask2_price":42100,"ask2_vol":4200,"ask3_price":42150,"ask3_vol":300,"updated_at":"2026-10-23T07:46:05.26358+00:00"},{"ticker":"QTP","ref_price":11100,"ceiling":12700,"floor":9500,"high_price":11300,"low_price":11100,"match_price":11100,"match_vol":200,"avg_price":11231.854130052725,"total_volume":227600,"total_value":2556370000,"foreign_buy_vol":0,"foreign_sell_vol":1000,"bid1_price":11100,"bid1_vol":77300,"bid2_price":11000,"bid2_vol":70000,"bid3_price":10900,"bid3_vol":58600,"ask1_price":11200,"ask1_vol":33000,"ask2_price":11300,"ask2_vol":49100,"ask3_price":11400,"ask3_vol":46200,"updated_at":"2026-10-23T07:59:30.285988+00:00"},{"ticker":"BVL","ref_price":11000,"ceiling":12600,"floor":9400,"high_price":12200,"low_price":12200,"match_price":12200,"match_vol":100,"avg_price":12200,"total_volume":100,"total_value":1220000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":9400,"bid1_vol":300,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":12200,"ask1_vol":300,"ask2_price":12300,"ask2_vol":3000,"ask3_price":12400,"ask3_vol":600,"updated_at":"2026-10-23T08:00:05.470648+00:00"},{"ticker":"CACB2609","ref_price":10,"ceiling":330,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":100,"avg_price":10,"total_volume":119500,"total_value":1195000,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":10,"bid1_vol":8600,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":20,"ask1_vol":411400,"ask2_price":60,"ask2_vol":74500,"ask3_price":330,"ask3_vol":1000,"updated_at":"2026-10-23T07:45:26.880258+00:00"},{"ticker":"CVHM2604","ref_price":3050,"ceiling":3960,"floor":2140,"high_price":3070,"low_price":2850,"match_price":3060,"match_vol":100,"avg_price":2934.66,"total_volume":60300,"total_value":176960000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":3060,"bid1_vol":100,"bid2_price":3020,"bid2_vol":2000,"bid3_price":2900,"bid3_vol":500,"ask1_price":3080,"ask1_vol":100,"ask2_price":3090,"ask2_vol":5000,"ask3_price":3200,"ask3_vol":100,"updated_at":"2026-10-23T07:45:26.88084+00:00"},{"ticker":"CVNM2614","ref_price":1820,"ceiling":2850,"floor":790,"high_price":1710,"low_price":1710,"match_price":1710,"match_vol":700,"avg_price":1710,"total_volume":700,"total_value":1197000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1650,"bid1_vol":30000,"bid2_price":1560,"bid2_vol":10000,"bid3_price":null,"bid3_vol":0,"ask1_price":1740,"ask1_vol":10000,"ask2_price":1930,"ask2_vol":10000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.882173+00:00"},{"ticker":"VHC","ref_price":51500,"ceiling":55100,"floor":47900,"high_price":52800,"low_price":51000,"match_price":52100,"match_vol":1000,"avg_price":52039.474,"total_volume":262200,"total_value":13644750000,"foreign_buy_vol":36400,"foreign_sell_vol":27200,"bid1_price":52100,"bid1_vol":4000,"bid2_price":52000,"bid2_vol":10000,"bid3_price":51900,"bid3_vol":5900,"ask1_price":52200,"ask1_vol":4900,"ask2_price":52300,"ask2_vol":4800,"ask3_price":52400,"ask3_vol":2600,"updated_at":"2026-10-23T07:45:23.207987+00:00"},{"ticker":"SAB","ref_price":43400,"ceiling":46400,"floor":40400,"high_price":43400,"low_price":43100,"match_price":43200,"match_vol":400,"avg_price":43212.623,"total_volume":204000,"total_value":8815375000,"foreign_buy_vol":23300,"foreign_sell_vol":99800,"bid1_price":43200,"bid1_vol":2300,"bid2_price":43150,"bid2_vol":10800,"bid3_price":43100,"bid3_vol":12100,"ask1_price":43300,"ask1_vol":1200,"ask2_price":43350,"ask2_vol":6600,"ask3_price":43400,"ask3_vol":20900,"updated_at":"2026-10-23T07:46:19.389566+00:00"},{"ticker":"MTS","ref_price":8500,"ceiling":9700,"floor":7300,"high_price":8500,"low_price":8500,"match_price":8500,"match_vol":300,"avg_price":8500,"total_volume":400,"total_value":3400000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":8500,"bid1_vol":600,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":9500,"ask1_vol":3000,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:05.481709+00:00"},{"ticker":"DRH","ref_price":1070,"ceiling":1140,"floor":1000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":2100,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-12T02:01:10.183542+00:00"},{"ticker":"KDC","ref_price":51000,"ceiling":54500,"floor":47450,"high_price":51000,"low_price":50700,"match_price":50800,"match_vol":900,"avg_price":50866.169,"total_volume":20100,"total_value":1022410000,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":50700,"bid1_vol":900,"bid2_price":50600,"bid2_vol":500,"bid3_price":50500,"bid3_vol":500,"ask1_price":50900,"ask1_vol":7600,"ask2_price":51000,"ask2_vol":39800,"ask3_price":51100,"ask3_vol":100,"updated_at":"2026-10-23T07:45:16.068029+00:00"},{"ticker":"ITC","ref_price":9100,"ceiling":9730,"floor":8470,"high_price":9280,"low_price":9020,"match_price":9270,"match_vol":200,"avg_price":9171.481,"total_volume":62800,"total_value":575969000,"foreign_buy_vol":0,"foreign_sell_vol":240,"bid1_price":9270,"bid1_vol":1800,"bid2_price":9250,"bid2_vol":4000,"bid3_price":9200,"bid3_vol":1100,"ask1_price":9280,"ask1_vol":600,"ask2_price":9290,"ask2_vol":1700,"ask3_price":9300,"ask3_vol":2200,"updated_at":"2026-10-23T07:45:16.065023+00:00"},{"ticker":"BAF","ref_price":31500,"ceiling":33700,"floor":29300,"high_price":31750,"low_price":30900,"match_price":31500,"match_vol":9600,"avg_price":31286.587,"total_volume":3372400,"total_value":105510885000,"foreign_buy_vol":267000,"foreign_sell_vol":429200,"bid1_price":31450,"bid1_vol":16500,"bid2_price":31400,"bid2_vol":26600,"bid3_price":31350,"bid3_vol":3900,"ask1_price":31500,"ask1_vol":900,"ask2_price":31550,"ask2_vol":12000,"ask3_price":31600,"ask3_vol":167900,"updated_at":"2026-10-23T07:46:01.783232+00:00"},{"ticker":"NBB","ref_price":17200,"ceiling":18400,"floor":16000,"high_price":17200,"low_price":16900,"match_price":17200,"match_vol":200,"avg_price":17098.122,"total_volume":21300,"total_value":364190000,"foreign_buy_vol":0,"foreign_sell_vol":80,"bid1_price":16900,"bid1_vol":1800,"bid2_price":16850,"bid2_vol":1300,"bid3_price":16800,"bid3_vol":1500,"ask1_price":17200,"ask1_vol":16700,"ask2_price":17250,"ask2_vol":3000,"ask3_price":17300,"ask3_vol":500,"updated_at":"2026-10-23T07:45:16.083014+00:00"},{"ticker":"BTP","ref_price":6660,"ceiling":7120,"floor":6200,"high_price":6770,"low_price":6650,"match_price":6660,"match_vol":100,"avg_price":6702.068,"total_volume":26600,"total_value":178275000,"foreign_buy_vol":0,"foreign_sell_vol":16800,"bid1_price":6660,"bid1_vol":100,"bid2_price":6650,"bid2_vol":2800,"bid3_price":6640,"bid3_vol":400,"ask1_price":6750,"ask1_vol":100,"ask2_price":6760,"ask2_vol":100,"ask3_price":6770,"ask3_vol":9200,"updated_at":"2026-10-23T07:46:05.277465+00:00"},{"ticker":"HDG","ref_price":15450,"ceiling":16500,"floor":14400,"high_price":15600,"low_price":15400,"match_price":15550,"match_vol":1700,"avg_price":15514.214,"total_volume":928300,"total_value":14401845000,"foreign_buy_vol":122000,"foreign_sell_vol":17000,"bid1_price":15550,"bid1_vol":3000,"bid2_price":15500,"bid2_vol":9000,"bid3_price":15450,"bid3_vol":66700,"ask1_price":15600,"ask1_vol":583900,"ask2_price":15650,"ask2_vol":39400,"ask3_price":15700,"ask3_vol":53700,"updated_at":"2026-10-23T07:46:12.285262+00:00"},{"ticker":"MIG","ref_price":15800,"ceiling":16900,"floor":14700,"high_price":15850,"low_price":15650,"match_price":15750,"match_vol":1600,"avg_price":15704.159,"total_volume":102200,"total_value":1604965000,"foreign_buy_vol":14900,"foreign_sell_vol":0,"bid1_price":15700,"bid1_vol":100,"bid2_price":15650,"bid2_vol":3300,"bid3_price":15600,"bid3_vol":3000,"ask1_price":15750,"ask1_vol":18500,"ask2_price":15800,"ask2_vol":17700,"ask3_price":15850,"ask3_vol":8200,"updated_at":"2026-10-23T07:46:15.708959+00:00"},{"ticker":"VPG","ref_price":1100,"ceiling":1170,"floor":1030,"high_price":1100,"low_price":1070,"match_price":1070,"match_vol":500,"avg_price":1079.902,"total_volume":163000,"total_value":176024000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":1060,"bid1_vol":13700,"bid2_price":1050,"bid2_vol":20600,"bid3_price":1040,"bid3_vol":23100,"ask1_price":1070,"ask1_vol":25900,"ask2_price":1080,"ask2_vol":45300,"ask3_price":1090,"ask3_vol":2600,"updated_at":"2026-10-23T07:45:26.889436+00:00"},{"ticker":"CMWG2603","ref_price":350,"ceiling":1420,"floor":10,"high_price":330,"low_price":300,"match_price":310,"match_vol":500,"avg_price":310.517,"total_volume":27100,"total_value":8415000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":300,"bid1_vol":3500,"bid2_price":290,"bid2_vol":8000,"bid3_price":280,"bid3_vol":10000,"ask1_price":340,"ask1_vol":8200,"ask2_price":400,"ask2_vol":8000,"ask3_price":750,"ask3_vol":1200,"updated_at":"2026-10-23T07:45:26.891935+00:00"},{"ticker":"CTCB2609","ref_price":30,"ceiling":1180,"floor":10,"high_price":1170,"low_price":10,"match_price":30,"match_vol":500,"avg_price":18.576,"total_volume":664300,"total_value":12340000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":30,"bid1_vol":2400,"bid2_price":10,"bid2_vol":10500,"bid3_price":null,"bid3_vol":0,"ask1_price":40,"ask1_vol":23500,"ask2_price":80,"ask2_vol":21300,"ask3_price":140,"ask3_vol":30000,"updated_at":"2026-08-27T07:45:34.455118+00:00"},{"ticker":"CTCB2610","ref_price":10,"ceiling":1160,"floor":10,"high_price":30,"low_price":10,"match_price":10,"match_vol":100,"avg_price":10.012,"total_volume":726500,"total_value":7274000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":1212000,"ask2_price":20,"ask2_vol":82900,"ask3_price":30,"ask3_vol":302900,"updated_at":"2026-08-27T07:45:34.499428+00:00"},{"ticker":"BRR","ref_price":16200,"ceiling":18600,"floor":13800,"high_price":18300,"low_price":18200,"match_price":18300,"match_vol":100,"avg_price":18272.727272727272,"total_volume":2200,"total_value":40200000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":16700,"bid1_vol":200,"bid2_price":16600,"bid2_vol":2000,"bid3_price":16400,"bid3_vol":300,"ask1_price":17500,"ask1_vol":500,"ask2_price":17800,"ask2_vol":700,"ask3_price":17900,"ask3_vol":1000,"updated_at":"2026-10-23T07:52:14.772205+00:00"},{"ticker":"VSF","ref_price":29000,"ceiling":33300,"floor":24700,"high_price":29000,"low_price":28600,"match_price":28700,"match_vol":100,"avg_price":28768.396226415094,"total_volume":42400,"total_value":1219780000,"foreign_buy_vol":0,"foreign_sell_vol":900,"bid1_price":28600,"bid1_vol":300,"bid2_price":28500,"bid2_vol":900,"bid3_price":28000,"bid3_vol":1100,"ask1_price":28700,"ask1_vol":200,"ask2_price":28800,"ask2_vol":2500,"ask3_price":28900,"ask3_vol":6900,"updated_at":"2026-10-23T08:00:05.444871+00:00"},{"ticker":"GDH","ref_price":8900,"ceiling":10200,"floor":7600,"high_price":9000,"low_price":8900,"match_price":9000,"match_vol":900,"avg_price":8990.566037735849,"total_volume":10600,"total_value":95300000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":8800,"bid1_vol":2200,"bid2_price":8600,"bid2_vol":3400,"bid3_price":8500,"bid3_vol":500,"ask1_price":9000,"ask1_vol":600,"ask2_price":9100,"ask2_vol":1000,"ask3_price":9200,"ask3_vol":2000,"updated_at":"2026-10-23T08:00:05.482234+00:00"},{"ticker":"TFC","ref_price":40000,"ceiling":44000,"floor":36000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.310783+00:00"},{"ticker":"CHPG2541","ref_price":200,"ceiling":600,"floor":10,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":60,"bid1_vol":300,"bid2_price":50,"bid2_vol":20000,"bid3_price":40,"bid3_vol":10000,"ask1_price":200,"ask1_vol":1400,"ask2_price":270,"ask2_vol":1000,"ask3_price":310,"ask3_vol":700,"updated_at":"2026-10-23T07:45:26.87682+00:00"},{"ticker":"DNP","ref_price":20000,"ceiling":22000,"floor":18000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:30:05.810424+00:00"},{"ticker":"NKG","ref_price":12000,"ceiling":12800,"floor":11200,"high_price":12050,"low_price":11700,"match_price":12000,"match_vol":3200,"avg_price":11880.308,"total_volume":5842600,"total_value":69411885000,"foreign_buy_vol":267500,"foreign_sell_vol":60000,"bid1_price":11950,"bid1_vol":122400,"bid2_price":11900,"bid2_vol":9000,"bid3_price":11850,"bid3_vol":164700,"ask1_price":12000,"ask1_vol":39500,"ask2_price":12050,"ask2_vol":137400,"ask3_price":12100,"ask3_vol":139900,"updated_at":"2026-10-23T07:46:15.713428+00:00"},{"ticker":"DDG","ref_price":900,"ceiling":1000,"floor":800,"high_price":900,"low_price":800,"match_price":900,"match_vol":200,"avg_price":807.9173838209982,"total_volume":522900,"total_value":422460000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":800,"bid1_vol":2316000,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":900,"ask1_vol":958700,"ask2_price":1000,"ask2_vol":1525100,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:01.860261+00:00"},{"ticker":"HTE","ref_price":2600,"ceiling":2900,"floor":2300,"high_price":2600,"low_price":2600,"match_price":2600,"match_vol":100,"avg_price":2600,"total_volume":900,"total_value":2340000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2500,"bid1_vol":20900,"bid2_price":2400,"bid2_vol":400,"bid3_price":2300,"bid3_vol":5100,"ask1_price":2600,"ask1_vol":1800,"ask2_price":2700,"ask2_vol":7700,"ask3_price":2800,"ask3_vol":6100,"updated_at":"2026-10-23T07:51:22.201074+00:00"},{"ticker":"TDT","ref_price":6300,"ceiling":6900,"floor":5700,"high_price":6300,"low_price":6200,"match_price":6300,"match_vol":1200,"avg_price":6265.285996055227,"total_volume":50700,"total_value":317650000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":6200,"bid1_vol":3100,"bid2_price":6100,"bid2_vol":42300,"bid3_price":6000,"bid3_vol":1000,"ask1_price":6300,"ask1_vol":4800,"ask2_price":6400,"ask2_vol":6200,"ask3_price":6500,"ask3_vol":2100,"updated_at":"2026-10-23T07:45:05.186538+00:00"},{"ticker":"CTP","ref_price":7500,"ceiling":8200,"floor":6800,"high_price":7300,"low_price":7000,"match_price":7100,"match_vol":200,"avg_price":7088.546255506608,"total_volume":68100,"total_value":482730000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":7100,"bid1_vol":3800,"bid2_price":7000,"bid2_vol":10900,"bid3_price":6900,"bid3_vol":24800,"ask1_price":7200,"ask1_vol":800,"ask2_price":7300,"ask2_vol":11100,"ask3_price":7400,"ask3_vol":500,"updated_at":"2026-10-23T07:45:05.193123+00:00"},{"ticker":"OGC","ref_price":2200,"ceiling":2350,"floor":2050,"high_price":2210,"low_price":2160,"match_price":2160,"match_vol":1200,"avg_price":2176.131,"total_volume":184800,"total_value":402149000,"foreign_buy_vol":0,"foreign_sell_vol":1800,"bid1_price":2160,"bid1_vol":21900,"bid2_price":2150,"bid2_vol":23800,"bid3_price":2140,"bid3_vol":1300,"ask1_price":2170,"ask1_vol":30000,"ask2_price":2190,"ask2_vol":3500,"ask3_price":2200,"ask3_vol":6300,"updated_at":"2026-10-23T07:45:19.466748+00:00"},{"ticker":"CSTB2606","ref_price":810,"ceiling":1690,"floor":10,"high_price":1290,"low_price":740,"match_price":1270,"match_vol":4800,"avg_price":1045.705,"total_volume":1896000,"total_value":1982656000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1250,"bid1_vol":1500,"bid2_price":1240,"bid2_vol":8000,"bid3_price":1140,"bid3_vol":15000,"ask1_price":1270,"ask1_vol":1200,"ask2_price":1280,"ask2_vol":21000,"ask3_price":1300,"ask3_vol":56100,"updated_at":"2026-10-23T07:45:26.885477+00:00"},{"ticker":"NCT","ref_price":83100,"ceiling":88900,"floor":77300,"high_price":83100,"low_price":83000,"match_price":83100,"match_vol":100,"avg_price":83017.143,"total_volume":17500,"total_value":1452800000,"foreign_buy_vol":1300,"foreign_sell_vol":7900,"bid1_price":83000,"bid1_vol":4400,"bid2_price":82900,"bid2_vol":5400,"bid3_price":82800,"bid3_vol":600,"ask1_price":83100,"ask1_vol":1300,"ask2_price":83200,"ask2_vol":2000,"ask3_price":83300,"ask3_vol":3300,"updated_at":"2026-10-23T07:45:16.064096+00:00"},{"ticker":"DSH","ref_price":12000,"ceiling":13800,"floor":10200,"high_price":12500,"low_price":12100,"match_price":12200,"match_vol":1600,"avg_price":12238.701517706577,"total_volume":118600,"total_value":1451510000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":12100,"bid1_vol":29800,"bid2_price":12000,"bid2_vol":11000,"bid3_price":11900,"bid3_vol":15000,"ask1_price":12200,"ask1_vol":1900,"ask2_price":12300,"ask2_vol":3500,"ask3_price":12400,"ask3_vol":1000,"updated_at":"2026-10-15T07:56:22.055006+00:00"},{"ticker":"SGP","ref_price":20100,"ceiling":23100,"floor":17100,"high_price":20500,"low_price":20000,"match_price":20500,"match_vol":100,"avg_price":20241.750841750843,"total_volume":59400,"total_value":1202360000,"foreign_buy_vol":37600,"foreign_sell_vol":0,"bid1_price":20400,"bid1_vol":12400,"bid2_price":20200,"bid2_vol":1400,"bid3_price":20100,"bid3_vol":1500,"ask1_price":20500,"ask1_vol":6100,"ask2_price":20600,"ask2_vol":20400,"ask3_price":20700,"ask3_vol":1700,"updated_at":"2026-10-23T07:59:54.76515+00:00"},{"ticker":"CMBB2612","ref_price":540,"ceiling":1440,"floor":10,"high_price":620,"low_price":510,"match_price":540,"match_vol":100,"avg_price":542.318,"total_volume":594800,"total_value":322571000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":440,"bid1_vol":121800,"bid2_price":430,"bid2_vol":248600,"bid3_price":410,"bid3_vol":455800,"ask1_price":550,"ask1_vol":300,"ask2_price":560,"ask2_vol":455900,"ask3_price":570,"ask3_vol":455700,"updated_at":"2026-08-27T07:45:30.842096+00:00"},{"ticker":"CHPG2623","ref_price":10,"ceiling":760,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":100,"avg_price":10,"total_volume":13100,"total_value":131000,"foreign_buy_vol":0,"foreign_sell_vol":5300,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":403000,"ask2_price":20,"ask2_vol":138400,"ask3_price":750,"ask3_vol":60000,"updated_at":"2026-08-27T07:45:30.914139+00:00"},{"ticker":"VMA","ref_price":2300,"ceiling":3200,"floor":1400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.331739+00:00"},{"ticker":"CACB2606","ref_price":320,"ceiling":720,"floor":10,"high_price":370,"low_price":290,"match_price":370,"match_vol":3000,"avg_price":333.899,"total_volume":581900,"total_value":194296000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":350,"bid1_vol":100,"bid2_price":330,"bid2_vol":6000,"bid3_price":320,"bid3_vol":10000,"ask1_price":370,"ask1_vol":58400,"ask2_price":380,"ask2_vol":33000,"ask3_price":400,"ask3_vol":52700,"updated_at":"2026-10-23T07:45:26.885093+00:00"},{"ticker":"MVN","ref_price":61400,"ceiling":70600,"floor":52200,"high_price":62000,"low_price":60700,"match_price":60700,"match_vol":200,"avg_price":61134.343434343435,"total_volume":9900,"total_value":605230000,"foreign_buy_vol":0,"foreign_sell_vol":2000,"bid1_price":61000,"bid1_vol":100,"bid2_price":60800,"bid2_vol":300,"bid3_price":60700,"bid3_vol":1600,"ask1_price":61600,"ask1_vol":200,"ask2_price":61700,"ask2_vol":100,"ask3_price":62000,"ask3_vol":600,"updated_at":"2026-10-23T07:55:15.329997+00:00"},{"ticker":"CHPG2627","ref_price":730,"ceiling":1450,"floor":10,"high_price":740,"low_price":680,"match_price":710,"match_vol":300,"avg_price":692.45,"total_volume":1728800,"total_value":1197107000,"foreign_buy_vol":0,"foreign_sell_vol":5000,"bid1_price":680,"bid1_vol":10000,"bid2_price":670,"bid2_vol":10000,"bid3_price":660,"bid3_vol":10000,"ask1_price":710,"ask1_vol":8500,"ask2_price":750,"ask2_vol":10000,"ask3_price":800,"ask3_vol":10000,"updated_at":"2026-10-23T07:45:26.891804+00:00"},{"ticker":"CTPB2609","ref_price":300,"ceiling":800,"floor":10,"high_price":300,"low_price":150,"match_price":280,"match_vol":100,"avg_price":186.449,"total_volume":342400,"total_value":63840000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":180,"bid1_vol":100500,"bid2_price":170,"bid2_vol":250000,"bid3_price":160,"bid3_vol":5000,"ask1_price":280,"ask1_vol":104900,"ask2_price":300,"ask2_vol":100000,"ask3_price":790,"ask3_vol":20000,"updated_at":"2026-10-23T07:45:26.92473+00:00"},{"ticker":"CVNM2605","ref_price":370,"ceiling":1050,"floor":10,"high_price":360,"low_price":330,"match_price":350,"match_vol":100,"avg_price":343.315,"total_volume":287800,"total_value":98806000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":330,"bid1_vol":58000,"bid2_price":320,"bid2_vol":93200,"bid3_price":310,"bid3_vol":103300,"ask1_price":350,"ask1_vol":39900,"ask2_price":360,"ask2_vol":43000,"ask3_price":400,"ask3_vol":25000,"updated_at":"2026-10-23T07:45:26.926891+00:00"},{"ticker":"AAA","ref_price":7310,"ceiling":7820,"floor":6800,"high_price":7300,"low_price":7210,"match_price":7240,"match_vol":1300,"avg_price":7248.06,"total_volume":964300,"total_value":6989304000,"foreign_buy_vol":52900,"foreign_sell_vol":25400,"bid1_price":7240,"bid1_vol":600,"bid2_price":7230,"bid2_vol":40800,"bid3_price":7220,"bid3_vol":23800,"ask1_price":7250,"ask1_vol":500,"ask2_price":7260,"ask2_vol":19600,"ask3_price":7270,"ask3_vol":20500,"updated_at":"2026-10-23T07:46:01.778011+00:00"},{"ticker":"VNP","ref_price":17900,"ceiling":20500,"floor":15300,"high_price":17300,"low_price":17000,"match_price":17000,"match_vol":100,"avg_price":17195.652173913044,"total_volume":4600,"total_value":79100000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":17000,"bid1_vol":2400,"bid2_price":16900,"bid2_vol":1600,"bid3_price":16800,"bid3_vol":4500,"ask1_price":17200,"ask1_vol":1300,"ask2_price":17300,"ask2_vol":2200,"ask3_price":17400,"ask3_vol":500,"updated_at":"2026-10-23T08:00:05.42738+00:00"},{"ticker":"THG","ref_price":26800,"ceiling":28650,"floor":24950,"high_price":26800,"low_price":26500,"match_price":26750,"match_vol":100,"avg_price":26662.948,"total_volume":25100,"total_value":669240000,"foreign_buy_vol":400,"foreign_sell_vol":0,"bid1_price":26550,"bid1_vol":1100,"bid2_price":26500,"bid2_vol":1300,"bid3_price":26450,"bid3_vol":2500,"ask1_price":26750,"ask1_vol":900,"ask2_price":26800,"ask2_vol":1200,"ask3_price":26850,"ask3_vol":1000,"updated_at":"2026-10-23T07:45:23.224003+00:00"},{"ticker":"CHPG2626","ref_price":380,"ceiling":1100,"floor":10,"high_price":360,"low_price":330,"match_price":350,"match_vol":100,"avg_price":333.281,"total_volume":643800,"total_value":214566000,"foreign_buy_vol":0,"foreign_sell_vol":80000,"bid1_price":320,"bid1_vol":40100,"bid2_price":60,"bid2_vol":1000,"bid3_price":50,"bid3_vol":500,"ask1_price":360,"ask1_vol":100,"ask2_price":370,"ask2_vol":20000,"ask3_price":400,"ask3_vol":46400,"updated_at":"2026-10-23T07:45:26.891037+00:00"},{"ticker":"DHC","ref_price":38750,"ceiling":41450,"floor":36050,"high_price":38700,"low_price":37150,"match_price":38600,"match_vol":2000,"avg_price":38014.393,"total_volume":426600,"total_value":16216940000,"foreign_buy_vol":12400,"foreign_sell_vol":82423,"bid1_price":38000,"bid1_vol":100,"bid2_price":37900,"bid2_vol":3000,"bid3_price":37800,"bid3_vol":1200,"ask1_price":38600,"ask1_vol":8700,"ask2_price":38650,"ask2_vol":200,"ask3_price":38700,"ask3_vol":25700,"updated_at":"2026-10-23T07:46:05.245626+00:00"},{"ticker":"PAN","ref_price":18300,"ceiling":19550,"floor":17050,"high_price":18500,"low_price":17950,"match_price":18100,"match_vol":500,"avg_price":18150.796,"total_volume":1111800,"total_value":20180055000,"foreign_buy_vol":28200,"foreign_sell_vol":398000,"bid1_price":18100,"bid1_vol":6400,"bid2_price":18050,"bid2_vol":19700,"bid3_price":18000,"bid3_vol":56300,"ask1_price":18150,"ask1_vol":1000,"ask2_price":18200,"ask2_vol":14400,"ask3_price":18250,"ask3_vol":16600,"updated_at":"2026-10-23T07:46:19.38751+00:00"},{"ticker":"PGN","ref_price":6200,"ceiling":6800,"floor":5600,"high_price":6000,"low_price":6000,"match_price":6000,"match_vol":400,"avg_price":6000,"total_volume":1400,"total_value":8400000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":6000,"bid1_vol":100,"bid2_price":5900,"bid2_vol":1000,"bid3_price":5800,"bid3_vol":3000,"ask1_price":6100,"ask1_vol":500,"ask2_price":6200,"ask2_vol":2200,"ask3_price":6300,"ask3_vol":2600,"updated_at":"2026-10-23T07:45:05.194022+00:00"},{"ticker":"CTT","ref_price":15400,"ceiling":16900,"floor":13900,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:30:09.889692+00:00"},{"ticker":"TTA","ref_price":10800,"ceiling":11550,"floor":10050,"high_price":10850,"low_price":10700,"match_price":10700,"match_vol":1000,"avg_price":10717.113,"total_volume":48500,"total_value":519780000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":10650,"bid1_vol":11100,"bid2_price":10600,"bid2_vol":5200,"bid3_price":10550,"bid3_vol":6000,"ask1_price":10700,"ask1_vol":7100,"ask2_price":10750,"ask2_vol":8100,"ask3_price":10800,"ask3_vol":12500,"updated_at":"2026-10-23T07:45:23.207581+00:00"},{"ticker":"FIR","ref_price":2920,"ceiling":3120,"floor":2720,"high_price":2950,"low_price":2830,"match_price":2910,"match_vol":300,"avg_price":2880.348,"total_volume":63200,"total_value":182038000,"foreign_buy_vol":0,"foreign_sell_vol":14000,"bid1_price":2900,"bid1_vol":1100,"bid2_price":2850,"bid2_vol":300,"bid3_price":2830,"bid3_vol":500,"ask1_price":2910,"ask1_vol":4700,"ask2_price":2920,"ask2_vol":3400,"ask3_price":2940,"ask3_vol":8000,"updated_at":"2026-10-23T07:45:12.326139+00:00"},{"ticker":"CHPG2632","ref_price":280,"ceiling":640,"floor":10,"high_price":280,"low_price":240,"match_price":280,"match_vol":100,"avg_price":240.631,"total_volume":44400,"total_value":10684000,"foreign_buy_vol":1100,"foreign_sell_vol":44300,"bid1_price":250,"bid1_vol":100,"bid2_price":240,"bid2_vol":1300,"bid3_price":90,"bid3_vol":20000,"ask1_price":280,"ask1_vol":3100,"ask2_price":290,"ask2_vol":5000,"ask3_price":330,"ask3_vol":300,"updated_at":"2026-10-23T07:45:26.891845+00:00"},{"ticker":"FUEKIVFS","ref_price":16210,"ceiling":17340,"floor":15080,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":100,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":17280,"ask1_vol":100,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.898488+00:00"},{"ticker":"QNU","ref_price":8700,"ceiling":10000,"floor":7400,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-22T04:30:04.536757+00:00"},{"ticker":"MSH","ref_price":33500,"ceiling":35800,"floor":31200,"high_price":34550,"low_price":33000,"match_price":34200,"match_vol":100,"avg_price":34154.577,"total_volume":315700,"total_value":10782600000,"foreign_buy_vol":37100,"foreign_sell_vol":6800,"bid1_price":34200,"bid1_vol":1600,"bid2_price":34150,"bid2_vol":2500,"bid3_price":34100,"bid3_vol":6900,"ask1_price":34450,"ask1_vol":24800,"ask2_price":34500,"ask2_vol":17100,"ask3_price":34550,"ask3_vol":4600,"updated_at":"2026-10-23T07:46:15.708893+00:00"},{"ticker":"SBH","ref_price":38000,"ceiling":43700,"floor":32300,"high_price":38000,"low_price":36600,"match_price":36600,"match_vol":100,"avg_price":37557.142857142855,"total_volume":700,"total_value":26290000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":36600,"bid1_vol":300,"bid2_price":36500,"bid2_vol":100,"bid3_price":36200,"bid3_vol":1000,"ask1_price":38000,"ask1_vol":200,"ask2_price":39300,"ask2_vol":100,"ask3_price":39400,"ask3_vol":400,"updated_at":"2026-10-23T08:00:05.480898+00:00"},{"ticker":"CVNM2606","ref_price":800,"ceiling":1380,"floor":220,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":780,"bid1_vol":1000,"bid2_price":760,"bid2_vol":1000,"bid3_price":380,"bid3_vol":12000,"ask1_price":790,"ask1_vol":1000,"ask2_price":810,"ask2_vol":1000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.882814+00:00"},{"ticker":"CACB2617","ref_price":240,"ceiling":940,"floor":10,"high_price":340,"low_price":210,"match_price":340,"match_vol":5000,"avg_price":327.833,"total_volume":6000,"total_value":1967000,"foreign_buy_vol":6000,"foreign_sell_vol":6000,"bid1_price":310,"bid1_vol":100,"bid2_price":280,"bid2_vol":100,"bid3_price":40,"bid3_vol":10000,"ask1_price":380,"ask1_vol":5000,"ask2_price":590,"ask2_vol":16000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.924248+00:00"},{"ticker":"CSSB2603","ref_price":1150,"ceiling":1590,"floor":710,"high_price":1300,"low_price":1150,"match_price":1300,"match_vol":300,"avg_price":1256.477,"total_volume":29800,"total_value":37443000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1300,"bid1_vol":200,"bid2_price":1290,"bid2_vol":800,"bid3_price":1280,"bid3_vol":100,"ask1_price":1310,"ask1_vol":800,"ask2_price":1330,"ask2_vol":500,"ask3_price":1380,"ask3_vol":1500,"updated_at":"2026-10-23T07:45:26.92504+00:00"},{"ticker":"HII","ref_price":10300,"ceiling":11000,"floor":9580,"high_price":10400,"low_price":10150,"match_price":10200,"match_vol":200,"avg_price":10243.809,"total_volume":274600,"total_value":2812950000,"foreign_buy_vol":43730,"foreign_sell_vol":0,"bid1_price":10200,"bid1_vol":1800,"bid2_price":10150,"bid2_vol":52600,"bid3_price":10100,"bid3_vol":39600,"ask1_price":10250,"ask1_vol":3900,"ask2_price":10300,"ask2_vol":8200,"ask3_price":10350,"ask3_vol":14600,"updated_at":"2026-10-23T07:45:16.049416+00:00"},{"ticker":"KBC","ref_price":27100,"ceiling":28950,"floor":25250,"high_price":27000,"low_price":26750,"match_price":27000,"match_vol":100,"avg_price":26886.475,"total_volume":771900,"total_value":20753670000,"foreign_buy_vol":101300,"foreign_sell_vol":50800,"bid1_price":26950,"bid1_vol":52200,"bid2_price":26900,"bid2_vol":57700,"bid3_price":26850,"bid3_vol":18800,"ask1_price":27000,"ask1_vol":32700,"ask2_price":27050,"ask2_vol":12400,"ask3_price":27100,"ask3_vol":71800,"updated_at":"2026-10-23T07:46:12.291528+00:00"},{"ticker":"SJE","ref_price":10500,"ceiling":11500,"floor":9500,"high_price":10400,"low_price":10200,"match_price":10400,"match_vol":200,"avg_price":10281.12,"total_volume":62500,"total_value":642570000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":10200,"bid1_vol":3500,"bid2_price":10100,"bid2_vol":6400,"bid3_price":10000,"bid3_vol":10800,"ask1_price":10400,"ask1_vol":8800,"ask2_price":10500,"ask2_vol":31600,"ask3_price":10700,"ask3_vol":2500,"updated_at":"2026-10-23T07:45:05.18668+00:00"},{"ticker":"NHH","ref_price":9780,"ceiling":10450,"floor":9120,"high_price":9890,"low_price":9650,"match_price":9780,"match_vol":200,"avg_price":9690.217,"total_volume":13800,"total_value":133725000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":9630,"bid1_vol":100,"bid2_price":9540,"bid2_vol":300,"bid3_price":9530,"bid3_vol":300,"ask1_price":9780,"ask1_vol":2200,"ask2_price":9790,"ask2_vol":9800,"ask3_price":9800,"ask3_vol":12600,"updated_at":"2026-10-23T07:45:16.067826+00:00"},{"ticker":"HU4","ref_price":8000,"ceiling":9200,"floor":6800,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.337008+00:00"},{"ticker":"SID","ref_price":10100,"ceiling":11600,"floor":8600,"high_price":10900,"low_price":9500,"match_price":9600,"match_vol":300,"avg_price":9663.636363636364,"total_volume":2200,"total_value":21260000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":9600,"bid1_vol":100,"bid2_price":9500,"bid2_vol":2700,"bid3_price":9000,"bid3_vol":1700,"ask1_price":10400,"ask1_vol":800,"ask2_price":10500,"ask2_vol":1400,"ask3_price":10700,"ask3_vol":1000,"updated_at":"2026-10-23T07:59:23.307567+00:00"},{"ticker":"LGL","ref_price":3920,"ceiling":4190,"floor":3650,"high_price":4170,"low_price":3910,"match_price":3910,"match_vol":400,"avg_price":3993.776,"total_volume":58000,"total_value":231639000,"foreign_buy_vol":0,"foreign_sell_vol":300,"bid1_price":3900,"bid1_vol":6100,"bid2_price":3750,"bid2_vol":200,"bid3_price":3660,"bid3_vol":500,"ask1_price":3910,"ask1_vol":100,"ask2_price":3960,"ask2_vol":10900,"ask3_price":3980,"ask3_vol":100,"updated_at":"2026-10-23T07:45:16.081722+00:00"},{"ticker":"CHPG2539","ref_price":230,"ceiling":1040,"floor":10,"high_price":230,"low_price":210,"match_price":230,"match_vol":1000,"avg_price":212.938,"total_volume":40500,"total_value":8624000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":210,"bid1_vol":10300,"bid2_price":200,"bid2_vol":4200,"bid3_price":190,"bid3_vol":2800,"ask1_price":220,"ask1_vol":3000,"ask2_price":230,"ask2_vol":9700,"ask3_price":240,"ask3_vol":1700,"updated_at":"2026-10-23T07:45:26.924003+00:00"},{"ticker":"HDC","ref_price":11650,"ceiling":12450,"floor":10850,"high_price":12250,"low_price":11550,"match_price":11800,"match_vol":1000,"avg_price":11923.898,"total_volume":3209700,"total_value":38272135000,"foreign_buy_vol":459200,"foreign_sell_vol":86136,"bid1_price":11800,"bid1_vol":15900,"bid2_price":11750,"bid2_vol":53000,"bid3_price":11700,"bid3_vol":15500,"ask1_price":11850,"ask1_vol":1300,"ask2_price":11900,"ask2_vol":600,"ask3_price":11950,"ask3_vol":400,"updated_at":"2026-10-23T07:46:12.291889+00:00"},{"ticker":"NDN","ref_price":8000,"ceiling":8800,"floor":7200,"high_price":8000,"low_price":7700,"match_price":7900,"match_vol":1200,"avg_price":7788.818181818182,"total_volume":110000,"total_value":856770000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":7800,"bid1_vol":29700,"bid2_price":7700,"bid2_vol":34400,"bid3_price":7600,"bid3_vol":15900,"ask1_price":7900,"ask1_vol":102900,"ask2_price":8000,"ask2_vol":53600,"ask3_price":8100,"ask3_vol":22100,"updated_at":"2026-10-23T07:45:05.177076+00:00"},{"ticker":"L14","ref_price":18700,"ceiling":20500,"floor":16900,"high_price":18900,"low_price":18600,"match_price":18600,"match_vol":100,"avg_price":18692.65306122449,"total_volume":24500,"total_value":457970000,"foreign_buy_vol":0,"foreign_sell_vol":700,"bid1_price":18600,"bid1_vol":200,"bid2_price":18500,"bid2_vol":2300,"bid3_price":18400,"bid3_vol":400,"ask1_price":18700,"ask1_vol":4500,"ask2_price":18800,"ask2_vol":2400,"ask3_price":18900,"ask3_vol":500,"updated_at":"2026-10-23T07:45:05.187608+00:00"},{"ticker":"ONE","ref_price":10500,"ceiling":11500,"floor":9500,"high_price":9500,"low_price":9500,"match_price":9500,"match_vol":100,"avg_price":9500,"total_volume":5500,"total_value":52250000,"foreign_buy_vol":0,"foreign_sell_vol":300,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":9500,"ask1_vol":4800,"ask2_price":9900,"ask2_vol":200,"ask3_price":10000,"ask3_vol":1500,"updated_at":"2026-10-23T07:45:05.195297+00:00"},{"ticker":"FUEMAVND","ref_price":13960,"ceiling":14930,"floor":12990,"high_price":14030,"low_price":13760,"match_price":14030,"match_vol":100,"avg_price":13920,"total_volume":300,"total_value":4176000,"foreign_buy_vol":100,"foreign_sell_vol":200,"bid1_price":13910,"bid1_vol":100,"bid2_price":13900,"bid2_vol":100,"bid3_price":13890,"bid3_vol":100,"ask1_price":14030,"ask1_vol":9900,"ask2_price":14040,"ask2_vol":10000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:46:34.07971+00:00"},{"ticker":"CACB2608","ref_price":170,"ceiling":980,"floor":10,"high_price":350,"low_price":130,"match_price":330,"match_vol":60000,"avg_price":267.297,"total_volume":698600,"total_value":186734000,"foreign_buy_vol":696400,"foreign_sell_vol":6600,"bid1_price":290,"bid1_vol":300,"bid2_price":170,"bid2_vol":2000,"bid3_price":150,"bid3_vol":50000,"ask1_price":350,"ask1_vol":1000,"ask2_price":380,"ask2_vol":7000,"ask3_price":400,"ask3_vol":1000,"updated_at":"2026-10-23T07:45:26.88367+00:00"},{"ticker":"CVIC2606","ref_price":30,"ceiling":840,"floor":10,"high_price":20,"low_price":10,"match_price":10,"match_vol":1000,"avg_price":10.758,"total_volume":273200,"total_value":2939000,"foreign_buy_vol":100,"foreign_sell_vol":2800,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":273800,"ask2_price":20,"ask2_vol":405200,"ask3_price":30,"ask3_vol":50500,"updated_at":"2026-10-23T07:45:26.926123+00:00"},{"ticker":"TOS","ref_price":92700,"ceiling":106600,"floor":78800,"high_price":98000,"low_price":92700,"match_price":97000,"match_vol":300,"avg_price":96053.3185840708,"total_volume":135600,"total_value":13024830000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":96800,"bid1_vol":600,"bid2_price":95900,"bid2_vol":1000,"bid3_price":95800,"bid3_vol":8800,"ask1_price":97000,"ask1_vol":100,"ask2_price":97600,"ask2_vol":4100,"ask3_price":97700,"ask3_vol":100,"updated_at":"2026-10-23T07:59:47.957506+00:00"},{"ticker":"BFC","ref_price":58400,"ceiling":62400,"floor":54400,"high_price":58400,"low_price":57000,"match_price":57700,"match_vol":400,"avg_price":57929.864,"total_volume":102800,"total_value":5955190000,"foreign_buy_vol":0,"foreign_sell_vol":30000,"bid1_price":57700,"bid1_vol":3000,"bid2_price":57600,"bid2_vol":5000,"bid3_price":57500,"bid3_vol":1400,"ask1_price":57800,"ask1_vol":2000,"ask2_price":57900,"ask2_vol":500,"ask3_price":58200,"ask3_vol":200,"updated_at":"2026-10-23T07:45:08.860992+00:00"},{"ticker":"DXV","ref_price":2990,"ceiling":3190,"floor":2790,"high_price":2990,"low_price":2990,"match_price":2990,"match_vol":300,"avg_price":2990,"total_volume":300,"total_value":897000,"foreign_buy_vol":0,"foreign_sell_vol":400,"bid1_price":2810,"bid1_vol":400,"bid2_price":2800,"bid2_vol":1000,"bid3_price":2790,"bid3_vol":200,"ask1_price":2990,"ask1_vol":200,"ask2_price":3190,"ask2_vol":100,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:12.335748+00:00"},{"ticker":"CHPG2605","ref_price":260,"ceiling":1070,"floor":10,"high_price":230,"low_price":220,"match_price":230,"match_vol":500,"avg_price":229.364,"total_volume":22000,"total_value":5046000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":230,"bid1_vol":68000,"bid2_price":190,"bid2_vol":3000,"bid3_price":180,"bid3_vol":2200,"ask1_price":240,"ask1_vol":68000,"ask2_price":270,"ask2_vol":3000,"ask3_price":300,"ask3_vol":5000,"updated_at":"2026-10-23T07:45:26.88639+00:00"},{"ticker":"CVPB2602","ref_price":10,"ceiling":970,"floor":10,"high_price":10,"low_price":10,"match_price":10,"match_vol":600,"avg_price":10,"total_volume":104000,"total_value":1040000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":141300,"ask2_price":20,"ask2_vol":115500,"ask3_price":30,"ask3_vol":75800,"updated_at":"2026-09-17T07:45:27.336293+00:00"},{"ticker":"CMBB2618","ref_price":1470,"ceiling":1890,"floor":1050,"high_price":1430,"low_price":1390,"match_price":1430,"match_vol":100,"avg_price":1401.642,"total_volume":168700,"total_value":236457000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":1420,"bid1_vol":2700,"bid2_price":1410,"bid2_vol":4400,"bid3_price":1400,"bid3_vol":4700,"ask1_price":1430,"ask1_vol":3400,"ask2_price":1440,"ask2_vol":1900,"ask3_price":1450,"ask3_vol":2000,"updated_at":"2026-10-23T07:45:26.925532+00:00"},{"ticker":"BSH","ref_price":16500,"ceiling":18900,"floor":14100,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.326907+00:00"},{"ticker":"CNC","ref_price":29400,"ceiling":33800,"floor":25000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.331875+00:00"},{"ticker":"HAR","ref_price":2540,"ceiling":2710,"floor":2370,"high_price":2550,"low_price":2480,"match_price":2540,"match_vol":500,"avg_price":2498.88,"total_volume":37500,"total_value":93708000,"foreign_buy_vol":1600,"foreign_sell_vol":0,"bid1_price":2530,"bid1_vol":800,"bid2_price":2500,"bid2_vol":26000,"bid3_price":2490,"bid3_vol":2000,"ask1_price":2540,"ask1_vol":9300,"ask2_price":2550,"ask2_vol":11000,"ask3_price":2560,"ask3_vol":1400,"updated_at":"2026-10-23T07:45:12.308217+00:00"},{"ticker":"EIB","ref_price":16950,"ceiling":18100,"floor":15800,"high_price":18100,"low_price":16900,"match_price":17850,"match_vol":1600,"avg_price":17603.155,"total_volume":20063400,"total_value":353179130000,"foreign_buy_vol":2201500,"foreign_sell_vol":579000,"bid1_price":17850,"bid1_vol":253400,"bid2_price":17800,"bid2_vol":68500,"bid3_price":17750,"bid3_vol":76400,"ask1_price":17900,"ask1_vol":156500,"ask2_price":17950,"ask2_vol":26200,"ask3_price":18000,"ask3_vol":150800,"updated_at":"2026-10-23T07:45:12.310475+00:00"},{"ticker":"TCI","ref_price":9600,"ceiling":10250,"floor":8940,"high_price":9600,"low_price":9300,"match_price":9500,"match_vol":1200,"avg_price":9421.049,"total_volume":83900,"total_value":790426000,"foreign_buy_vol":2200,"foreign_sell_vol":0,"bid1_price":9350,"bid1_vol":300,"bid2_price":9300,"bid2_vol":600,"bid3_price":9280,"bid3_vol":1000,"ask1_price":9500,"ask1_vol":3800,"ask2_price":9580,"ask2_vol":13000,"ask3_price":9590,"ask3_vol":8900,"updated_at":"2026-10-23T07:45:23.231191+00:00"},{"ticker":"KSF","ref_price":74600,"ceiling":82000,"floor":67200,"high_price":74900,"low_price":74600,"match_price":74700,"match_vol":100,"avg_price":74854.70514429109,"total_volume":79700,"total_value":5965920000,"foreign_buy_vol":0,"foreign_sell_vol":200,"bid1_price":74600,"bid1_vol":500,"bid2_price":74500,"bid2_vol":100,"bid3_price":73900,"bid3_vol":400,"ask1_price":74800,"ask1_vol":300,"ask2_price":74900,"ask2_vol":300,"ask3_price":75000,"ask3_vol":1200,"updated_at":"2026-10-23T07:45:05.181774+00:00"},{"ticker":"DLG","ref_price":1950,"ceiling":2080,"floor":1820,"high_price":1980,"low_price":1930,"match_price":1950,"match_vol":2300,"avg_price":1955.723,"total_volume":580800,"total_value":1135884000,"foreign_buy_vol":25900,"foreign_sell_vol":21300,"bid1_price":1950,"bid1_vol":32300,"bid2_price":1940,"bid2_vol":83700,"bid3_price":1930,"bid3_vol":58500,"ask1_price":1970,"ask1_vol":7800,"ask2_price":1980,"ask2_vol":112300,"ask3_price":1990,"ask3_vol":49500,"updated_at":"2026-10-23T07:46:08.892349+00:00"},{"ticker":"OIL","ref_price":13200,"ceiling":15100,"floor":11300,"high_price":13500,"low_price":13100,"match_price":13100,"match_vol":2800,"avg_price":13307.12401055409,"total_volume":1553900,"total_value":20677940000,"foreign_buy_vol":300,"foreign_sell_vol":0,"bid1_price":13100,"bid1_vol":53700,"bid2_price":13000,"bid2_vol":194200,"bid3_price":12900,"bid3_vol":258900,"ask1_price":13200,"ask1_vol":100,"ask2_price":13300,"ask2_vol":92900,"ask3_price":13400,"ask3_vol":156700,"updated_at":"2026-10-23T07:59:58.212362+00:00"},{"ticker":"IDJ","ref_price":3100,"ceiling":3400,"floor":2800,"high_price":3200,"low_price":3000,"match_price":3100,"match_vol":100,"avg_price":3121.3996399639964,"total_volume":444400,"total_value":1387150000,"foreign_buy_vol":105000,"foreign_sell_vol":0,"bid1_price":3000,"bid1_vol":694800,"bid2_price":2900,"bid2_vol":570500,"bid3_price":2800,"bid3_vol":627900,"ask1_price":3100,"ask1_vol":85600,"ask2_price":3200,"ask2_vol":312700,"ask3_price":3300,"ask3_vol":245900,"updated_at":"2026-10-23T07:45:05.173911+00:00"},{"ticker":"TIG","ref_price":5400,"ceiling":5900,"floor":4900,"high_price":5400,"low_price":5200,"match_price":5300,"match_vol":16000,"avg_price":5298.6501079913605,"total_volume":1481600,"total_value":7850480000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":5200,"bid1_vol":157500,"bid2_price":5100,"bid2_vol":246100,"bid3_price":5000,"bid3_vol":217500,"ask1_price":5300,"ask1_vol":47300,"ask2_price":5400,"ask2_vol":154900,"ask3_price":5500,"ask3_vol":121400,"updated_at":"2026-10-23T07:45:05.180942+00:00"},{"ticker":"C32","ref_price":15450,"ceiling":16500,"floor":14400,"high_price":15450,"low_price":15450,"match_price":15450,"match_vol":100,"avg_price":15450,"total_volume":100,"total_value":1545000,"foreign_buy_vol":0,"foreign_sell_vol":300,"bid1_price":15100,"bid1_vol":100,"bid2_price":15050,"bid2_vol":5000,"bid3_price":15000,"bid3_vol":300,"ask1_price":15450,"ask1_vol":900,"ask2_price":15700,"ask2_vol":300,"ask3_price":15800,"ask3_vol":500,"updated_at":"2026-10-23T07:45:08.890888+00:00"},{"ticker":"HMS","ref_price":29400,"ceiling":33800,"floor":25000,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.304049+00:00"},{"ticker":"CCS","ref_price":6500,"ceiling":7400,"floor":5600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.321919+00:00"},{"ticker":"CVNM2523","ref_price":370,"ceiling":800,"floor":10,"high_price":360,"low_price":330,"match_price":340,"match_vol":4800,"avg_price":344.516,"total_volume":21700,"total_value":7476000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":330,"bid1_vol":1600,"bid2_price":320,"bid2_vol":5300,"bid3_price":310,"bid3_vol":6200,"ask1_price":340,"ask1_vol":4300,"ask2_price":350,"ask2_vol":4800,"ask3_price":360,"ask3_vol":3300,"updated_at":"2026-10-23T07:45:26.884643+00:00"},{"ticker":"CMWG2618","ref_price":1540,"ceiling":2430,"floor":650,"high_price":1500,"low_price":1470,"match_price":1500,"match_vol":9900,"avg_price":1498.241,"total_volume":10800,"total_value":16181000,"foreign_buy_vol":3000,"foreign_sell_vol":0,"bid1_price":1340,"bid1_vol":10000,"bid2_price":750,"bid2_vol":12000,"bid3_price":null,"bid3_vol":0,"ask1_price":1640,"ask1_vol":100,"ask2_price":1650,"ask2_vol":100000,"ask3_price":1660,"ask3_vol":10000,"updated_at":"2026-10-23T07:45:26.888781+00:00"},{"ticker":"CMWG2619","ref_price":1210,"ceiling":1870,"floor":550,"high_price":1200,"low_price":1150,"match_price":1200,"match_vol":2300,"avg_price":1157.481,"total_volume":25800,"total_value":29863000,"foreign_buy_vol":26800,"foreign_sell_vol":0,"bid1_price":1200,"bid1_vol":17700,"bid2_price":1190,"bid2_vol":1700,"bid3_price":1180,"bid3_vol":4500,"ask1_price":1210,"ask1_vol":3000,"ask2_price":1220,"ask2_vol":3600,"ask3_price":1230,"ask3_vol":2700,"updated_at":"2026-10-23T07:45:26.889566+00:00"},{"ticker":"VTD","ref_price":4000,"ceiling":4600,"floor":3400,"high_price":4100,"low_price":3900,"match_price":4000,"match_vol":100,"avg_price":3969.375,"total_volume":64000,"total_value":254040000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":3900,"bid1_vol":18900,"bid2_price":3800,"bid2_vol":6800,"bid3_price":3700,"bid3_vol":6200,"ask1_price":4000,"ask1_vol":2200,"ask2_price":4100,"ask2_vol":28900,"ask3_price":4200,"ask3_vol":45000,"updated_at":"2026-10-23T07:54:43.919208+00:00"},{"ticker":"CMWG2620","ref_price":2150,"ceiling":2810,"floor":1490,"high_price":2110,"low_price":2070,"match_price":2100,"match_vol":400,"avg_price":2085.317,"total_volume":25200,"total_value":52550000,"foreign_buy_vol":0,"foreign_sell_vol":2500,"bid1_price":2100,"bid1_vol":300,"bid2_price":2090,"bid2_vol":2600,"bid3_price":2080,"bid3_vol":1500,"ask1_price":2110,"ask1_vol":2300,"ask2_price":2120,"ask2_vol":1700,"ask3_price":2130,"ask3_vol":5000,"updated_at":"2026-10-23T07:45:26.889545+00:00"},{"ticker":"CVNM2615","ref_price":2230,"ceiling":3030,"floor":1430,"high_price":2230,"low_price":2180,"match_price":2180,"match_vol":10000,"avg_price":2187.574,"total_volume":30500,"total_value":66721000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2180,"bid1_vol":2700,"bid2_price":2170,"bid2_vol":1200,"bid3_price":2160,"bid3_vol":4300,"ask1_price":2190,"ask1_vol":3900,"ask2_price":2200,"ask2_vol":1900,"ask3_price":2210,"ask3_vol":4600,"updated_at":"2026-10-23T07:45:26.924707+00:00"},{"ticker":"ACV","ref_price":42800,"ceiling":49200,"floor":36400,"high_price":43500,"low_price":42400,"match_price":42900,"match_vol":100,"avg_price":42742.78573051579,"total_volume":880200,"total_value":37622200000,"foreign_buy_vol":57500,"foreign_sell_vol":2100,"bid1_price":42800,"bid1_vol":600,"bid2_price":42700,"bid2_vol":14500,"bid3_price":42600,"bid3_vol":17400,"ask1_price":42900,"ask1_vol":9100,"ask2_price":43000,"ask2_vol":42900,"ask3_price":43100,"ask3_vol":25200,"updated_at":"2026-10-23T08:00:01.844245+00:00"},{"ticker":"VNR","ref_price":18100,"ceiling":19900,"floor":16300,"high_price":18100,"low_price":17900,"match_price":18100,"match_vol":200,"avg_price":17972,"total_volume":2500,"total_value":44930000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":17900,"bid1_vol":2000,"bid2_price":17800,"bid2_vol":1000,"bid3_price":17700,"bid3_vol":1300,"ask1_price":18100,"ask1_vol":2000,"ask2_price":18200,"ask2_vol":1100,"ask3_price":18300,"ask3_vol":1200,"updated_at":"2026-10-23T07:45:05.194995+00:00"},{"ticker":"CFPT2610","ref_price":110,"ceiling":480,"floor":10,"high_price":110,"low_price":100,"match_price":100,"match_vol":7600,"avg_price":100.587,"total_volume":409100,"total_value":41150000,"foreign_buy_vol":0,"foreign_sell_vol":40000,"bid1_price":100,"bid1_vol":13400,"bid2_price":90,"bid2_vol":130800,"bid3_price":80,"bid3_vol":41700,"ask1_price":110,"ask1_vol":61200,"ask2_price":120,"ask2_vol":200400,"ask3_price":130,"ask3_vol":125800,"updated_at":"2026-10-23T07:45:26.925016+00:00"},{"ticker":"CVNM2601","ref_price":530,"ceiling":1350,"floor":10,"high_price":490,"low_price":480,"match_price":490,"match_vol":68000,"avg_price":485,"total_volume":136000,"total_value":65960000,"foreign_buy_vol":0,"foreign_sell_vol":13000,"bid1_price":480,"bid1_vol":3500,"bid2_price":470,"bid2_vol":68200,"bid3_price":410,"bid3_vol":100,"ask1_price":510,"ask1_vol":68000,"ask2_price":540,"ask2_vol":600,"ask3_price":700,"ask3_vol":12500,"updated_at":"2026-10-23T07:45:26.923866+00:00"},{"ticker":"AGP","ref_price":29900,"ceiling":34300,"floor":25500,"high_price":30400,"low_price":30300,"match_price":30300,"match_vol":100,"avg_price":30396.666666666668,"total_volume":3000,"total_value":91190000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":29500,"bid1_vol":300,"bid2_price":29000,"bid2_vol":200,"bid3_price":28500,"bid3_vol":20400,"ask1_price":30300,"ask1_vol":1000,"ask2_price":30400,"ask2_vol":300,"ask3_price":30500,"ask3_vol":500,"updated_at":"2026-10-23T08:00:05.477641+00:00"},{"ticker":"CACB2613","ref_price":40,"ceiling":930,"floor":10,"high_price":90,"low_price":30,"match_price":30,"match_vol":100,"avg_price":48.524,"total_volume":119900,"total_value":5818000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":20,"bid1_vol":100,"bid2_price":10,"bid2_vol":8000,"bid3_price":null,"bid3_vol":0,"ask1_price":30,"ask1_vol":300,"ask2_price":40,"ask2_vol":500,"ask3_price":60,"ask3_vol":474900,"updated_at":"2026-08-27T07:45:30.86278+00:00"},{"ticker":"AGR","ref_price":11550,"ceiling":12350,"floor":10750,"high_price":11650,"low_price":11450,"match_price":11600,"match_vol":1500,"avg_price":11560.935,"total_volume":132600,"total_value":1532980000,"foreign_buy_vol":8600,"foreign_sell_vol":200,"bid1_price":11500,"bid1_vol":2100,"bid2_price":11450,"bid2_vol":26900,"bid3_price":11400,"bid3_vol":24700,"ask1_price":11600,"ask1_vol":5700,"ask2_price":11650,"ask2_vol":8800,"ask3_price":11700,"ask3_vol":15300,"updated_at":"2026-10-23T07:45:05.180485+00:00"},{"ticker":"SAM","ref_price":6060,"ceiling":6480,"floor":5640,"high_price":6000,"low_price":5920,"match_price":6000,"match_vol":100,"avg_price":5994.4,"total_volume":83400,"total_value":499933000,"foreign_buy_vol":0,"foreign_sell_vol":6200,"bid1_price":6000,"bid1_vol":900,"bid2_price":5990,"bid2_vol":100,"bid3_price":5960,"bid3_vol":1000,"ask1_price":6020,"ask1_vol":300,"ask2_price":6030,"ask2_vol":10000,"ask3_price":6050,"ask3_vol":3500,"updated_at":"2026-10-23T07:45:19.459145+00:00"},{"ticker":"QCG","ref_price":10650,"ceiling":11350,"floor":9910,"high_price":10750,"low_price":10200,"match_price":10500,"match_vol":600,"avg_price":10433.699,"total_volume":127600,"total_value":1331340000,"foreign_buy_vol":2500,"foreign_sell_vol":5100,"bid1_price":10500,"bid1_vol":7300,"bid2_price":10450,"bid2_vol":1200,"bid3_price":10400,"bid3_vol":10200,"ask1_price":10550,"ask1_vol":3000,"ask2_price":10600,"ask2_vol":2600,"ask3_price":10650,"ask3_vol":13300,"updated_at":"2026-10-23T07:45:19.469434+00:00"},{"ticker":"CVIB2601","ref_price":370,"ceiling":910,"floor":10,"high_price":400,"low_price":390,"match_price":400,"match_vol":100,"avg_price":390.909,"total_volume":1100,"total_value":430000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":410,"bid1_vol":68000,"bid2_price":50,"bid2_vol":200,"bid3_price":40,"bid3_vol":5000,"ask1_price":420,"ask1_vol":68000,"ask2_price":520,"ask2_vol":100,"ask3_price":540,"ask3_vol":2000,"updated_at":"2026-10-23T07:45:26.878673+00:00"},{"ticker":"CVPB2617","ref_price":2340,"ceiling":3030,"floor":1650,"high_price":2280,"low_price":2030,"match_price":2140,"match_vol":700,"avg_price":2063.669,"total_volume":175800,"total_value":362793000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":2080,"bid1_vol":2600,"bid2_price":2060,"bid2_vol":400,"bid3_price":2040,"bid3_vol":500,"ask1_price":2140,"ask1_vol":7900,"ask2_price":2290,"ask2_vol":2000,"ask3_price":2340,"ask3_vol":3400,"updated_at":"2026-10-23T07:45:26.886237+00:00"},{"ticker":"CACB2612","ref_price":440,"ceiling":1330,"floor":10,"high_price":520,"low_price":440,"match_price":480,"match_vol":800,"avg_price":474.357,"total_volume":841500,"total_value":399171000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":450,"bid1_vol":10000,"bid2_price":440,"bid2_vol":11500,"bid3_price":430,"bid3_vol":11000,"ask1_price":480,"ask1_vol":700,"ask2_price":500,"ask2_vol":51900,"ask3_price":510,"ask3_vol":455700,"updated_at":"2026-08-27T07:45:30.86264+00:00"},{"ticker":"FUEKIVND","ref_price":12060,"ceiling":12900,"floor":11220,"high_price":12070,"low_price":11920,"match_price":12000,"match_vol":100,"avg_price":11975,"total_volume":600,"total_value":7185000,"foreign_buy_vol":3200,"foreign_sell_vol":598,"bid1_price":11600,"bid1_vol":1000,"bid2_price":11310,"bid2_vol":500,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:26.876485+00:00"},{"ticker":"QNS","ref_price":49900,"ceiling":57300,"floor":42500,"high_price":50400,"low_price":50000,"match_price":50100,"match_vol":300,"avg_price":50200.461361015,"total_volume":86700,"total_value":4352380000,"foreign_buy_vol":11800,"foreign_sell_vol":0,"bid1_price":50100,"bid1_vol":100,"bid2_price":50000,"bid2_vol":16900,"bid3_price":49900,"bid3_vol":61000,"ask1_price":50200,"ask1_vol":2000,"ask2_price":50300,"ask2_vol":15200,"ask3_price":50400,"ask3_vol":7500,"updated_at":"2026-10-23T07:59:23.275406+00:00"},{"ticker":"NBC","ref_price":8700,"ceiling":9500,"floor":7900,"high_price":8700,"low_price":8400,"match_price":8400,"match_vol":200,"avg_price":8473.508771929824,"total_volume":57000,"total_value":482990000,"foreign_buy_vol":0,"foreign_sell_vol":300,"bid1_price":8400,"bid1_vol":7600,"bid2_price":8300,"bid2_vol":9100,"bid3_price":8200,"bid3_vol":6800,"ask1_price":8500,"ask1_vol":1100,"ask2_price":8600,"ask2_vol":10600,"ask3_price":8700,"ask3_vol":12700,"updated_at":"2026-10-23T07:45:05.186207+00:00"},{"ticker":"TTC","ref_price":10400,"ceiling":11400,"floor":9400,"high_price":10100,"low_price":10100,"match_price":10100,"match_vol":500,"avg_price":10100,"total_volume":500,"total_value":5050000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":10100,"bid1_vol":2500,"bid2_price":10000,"bid2_vol":4800,"bid3_price":null,"bid3_vol":0,"ask1_price":10400,"ask1_vol":500,"ask2_price":11400,"ask2_vol":500,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:05.193705+00:00"},{"ticker":"VTO","ref_price":10900,"ceiling":11650,"floor":10150,"high_price":10950,"low_price":10650,"match_price":10750,"match_vol":300,"avg_price":10761.81,"total_volume":555900,"total_value":5982490000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":10750,"bid1_vol":35800,"bid2_price":10700,"bid2_vol":25600,"bid3_price":10650,"bid3_vol":24800,"ask1_price":10800,"ask1_vol":16500,"ask2_price":10900,"ask2_vol":4700,"ask3_price":10950,"ask3_vol":7600,"updated_at":"2026-10-23T07:45:26.881732+00:00"},{"ticker":"ASP","ref_price":16050,"ceiling":17150,"floor":14950,"high_price":17150,"low_price":16100,"match_price":17100,"match_vol":500,"avg_price":16963.673,"total_volume":270600,"total_value":4590370000,"foreign_buy_vol":200,"foreign_sell_vol":100,"bid1_price":17000,"bid1_vol":11400,"bid2_price":16950,"bid2_vol":100,"bid3_price":16900,"bid3_vol":8100,"ask1_price":17100,"ask1_vol":2100,"ask2_price":17150,"ask2_vol":40300,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:08.869998+00:00"},{"ticker":"TDP","ref_price":28000,"ceiling":29950,"floor":26050,"high_price":28800,"low_price":27950,"match_price":28400,"match_vol":1000,"avg_price":28115.925,"total_volume":323700,"total_value":9101125000,"foreign_buy_vol":13100,"foreign_sell_vol":30100,"bid1_price":27950,"bid1_vol":1200,"bid2_price":27900,"bid2_vol":1200,"bid3_price":27850,"bid3_vol":1200,"ask1_price":28450,"ask1_vol":5400,"ask2_price":29000,"ask2_vol":200,"ask3_price":29200,"ask3_vol":300,"updated_at":"2026-10-23T07:45:23.240685+00:00"},{"ticker":"CVNM2612","ref_price":940,"ceiling":2040,"floor":10,"high_price":1030,"low_price":900,"match_price":900,"match_vol":100,"avg_price":989.202,"total_volume":154100,"total_value":152436000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":900,"bid1_vol":9600,"bid2_price":890,"bid2_vol":90400,"bid3_price":880,"bid3_vol":51100,"ask1_price":1000,"ask1_vol":100,"ask2_price":1010,"ask2_vol":42000,"ask3_price":1030,"ask3_vol":69600,"updated_at":"2026-08-27T07:45:34.519941+00:00"},{"ticker":"PDR","ref_price":12050,"ceiling":12850,"floor":11250,"high_price":12450,"low_price":12050,"match_price":12150,"match_vol":400,"avg_price":12230.712,"total_volume":8405300,"total_value":102802800000,"foreign_buy_vol":61500,"foreign_sell_vol":95705,"bid1_price":12100,"bid1_vol":1800,"bid2_price":12050,"bid2_vol":174900,"bid3_price":12000,"bid3_vol":304100,"ask1_price":12150,"ask1_vol":282000,"ask2_price":12200,"ask2_vol":275700,"ask3_price":12250,"ask3_vol":197500,"updated_at":"2026-10-23T07:46:19.390743+00:00"},{"ticker":"STB","ref_price":64100,"ceiling":68500,"floor":59700,"high_price":68500,"low_price":63700,"match_price":68500,"match_vol":100,"avg_price":67319.572,"total_volume":8151000,"total_value":548721830000,"foreign_buy_vol":374900,"foreign_sell_vol":1603903,"bid1_price":68500,"bid1_vol":125300,"bid2_price":68400,"bid2_vol":1200,"bid3_price":68300,"bid3_vol":2200,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:46:22.964747+00:00"},{"ticker":"AST","ref_price":59300,"ceiling":63400,"floor":55200,"high_price":59300,"low_price":59300,"match_price":59300,"match_vol":300,"avg_price":59300,"total_volume":1100,"total_value":65230000,"foreign_buy_vol":800,"foreign_sell_vol":0,"bid1_price":59400,"bid1_vol":300,"bid2_price":59300,"bid2_vol":2400,"bid3_price":58900,"bid3_vol":300,"ask1_price":59900,"ask1_vol":1100,"ask2_price":60000,"ask2_vol":1000,"ask3_price":62900,"ask3_vol":1800,"updated_at":"2026-10-23T07:45:08.889464+00:00"},{"ticker":"SFN","ref_price":15100,"ceiling":16600,"floor":13600,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:30:09.892308+00:00"},{"ticker":"TCB","ref_price":34150,"ceiling":36500,"floor":31800,"high_price":34350,"low_price":33750,"match_price":34200,"match_vol":200,"avg_price":34037.864,"total_volume":16302500,"total_value":554902270000,"foreign_buy_vol":8239015,"foreign_sell_vol":3776810,"bid1_price":34150,"bid1_vol":521200,"bid2_price":34100,"bid2_vol":115300,"bid3_price":34050,"bid3_vol":78000,"ask1_price":34200,"ask1_vol":171500,"ask2_price":34250,"ask2_vol":480400,"ask3_price":34300,"ask3_vol":581900,"updated_at":"2026-10-23T07:52:22.001055+00:00"},{"ticker":"CSHB2603","ref_price":20,"ceiling":420,"floor":10,"high_price":20,"low_price":10,"match_price":10,"match_vol":100,"avg_price":10.039,"total_volume":101500,"total_value":1019000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":10,"ask1_vol":219400,"ask2_price":20,"ask2_vol":141700,"ask3_price":410,"ask3_vol":35400,"updated_at":"2026-08-27T07:45:34.533469+00:00"},{"ticker":"PHC","ref_price":3740,"ceiling":4000,"floor":3480,"high_price":3830,"low_price":3730,"match_price":3830,"match_vol":4900,"avg_price":3805.657,"total_volume":37300,"total_value":141951000,"foreign_buy_vol":0,"foreign_sell_vol":300,"bid1_price":3660,"bid1_vol":500,"bid2_price":3640,"bid2_vol":200,"bid3_price":3630,"bid3_vol":200,"ask1_price":3790,"ask1_vol":300,"ask2_price":3800,"ask2_vol":1500,"ask3_price":3810,"ask3_vol":1500,"updated_at":"2026-10-23T07:45:19.478196+00:00"},{"ticker":"TNT","ref_price":9780,"ceiling":10450,"floor":9110,"high_price":9740,"low_price":9200,"match_price":9700,"match_vol":100,"avg_price":9715.062,"total_volume":209200,"total_value":2032391000,"foreign_buy_vol":100,"foreign_sell_vol":100,"bid1_price":9310,"bid1_vol":200,"bid2_price":9300,"bid2_vol":1200,"bid3_price":9290,"bid3_vol":500,"ask1_price":9700,"ask1_vol":2300,"ask2_price":9720,"ask2_vol":200,"ask3_price":9730,"ask3_vol":2200,"updated_at":"2026-10-23T07:45:23.239859+00:00"},{"ticker":"HDA","ref_price":10700,"ceiling":11700,"floor":9700,"high_price":10700,"low_price":10200,"match_price":10700,"match_vol":1000,"avg_price":10560.686427457098,"total_volume":128200,"total_value":1353880000,"foreign_buy_vol":0,"foreign_sell_vol":6700,"bid1_price":10600,"bid1_vol":300,"bid2_price":10500,"bid2_vol":200,"bid3_price":10400,"bid3_vol":500,"ask1_price":10700,"ask1_vol":12400,"ask2_price":10800,"ask2_vol":7000,"ask3_price":11000,"ask3_vol":13200,"updated_at":"2026-10-23T07:45:05.195534+00:00"},{"ticker":"HRC","ref_price":36500,"ceiling":39050,"floor":33950,"high_price":34000,"low_price":33950,"match_price":34000,"match_vol":200,"avg_price":33958.242,"total_volume":9100,"total_value":309020000,"foreign_buy_vol":0,"foreign_sell_vol":2,"bid1_price":33950,"bid1_vol":49800,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":34000,"ask1_vol":300,"ask2_price":34800,"ask2_vol":400,"ask3_price":34950,"ask3_vol":500,"updated_at":"2026-10-23T07:45:16.083589+00:00"},{"ticker":"NAV","ref_price":13700,"ceiling":14650,"floor":12750,"high_price":13750,"low_price":13750,"match_price":13750,"match_vol":100,"avg_price":13750,"total_volume":100,"total_value":1375000,"foreign_buy_vol":0,"foreign_sell_vol":500,"bid1_price":13550,"bid1_vol":100,"bid2_price":13500,"bid2_vol":1000,"bid3_price":13100,"bid3_vol":100,"ask1_price":13850,"ask1_vol":500,"ask2_price":14650,"ask2_vol":1000,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:45:16.074217+00:00"},{"ticker":"DHM","ref_price":6830,"ceiling":7300,"floor":6360,"high_price":6890,"low_price":6890,"match_price":6890,"match_vol":100,"avg_price":6890,"total_volume":100,"total_value":689000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":6450,"bid1_vol":200,"bid2_price":6430,"bid2_vol":500,"bid3_price":6410,"bid3_vol":1000,"ask1_price":6880,"ask1_vol":1400,"ask2_price":6890,"ask2_vol":400,"ask3_price":6900,"ask3_vol":3900,"updated_at":"2026-10-23T07:45:12.3351+00:00"},{"ticker":"CKA","ref_price":53900,"ceiling":61900,"floor":45900,"high_price":54500,"low_price":53600,"match_price":54500,"match_vol":200,"avg_price":53987.5,"total_volume":2400,"total_value":129570000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":53700,"bid1_vol":100,"bid2_price":53500,"bid2_vol":500,"bid3_price":53300,"bid3_vol":100,"ask1_price":54300,"ask1_vol":200,"ask2_price":54400,"ask2_vol":1000,"ask3_price":54500,"ask3_vol":300,"updated_at":"2026-10-23T07:59:12.54648+00:00"},{"ticker":"YTC","ref_price":21100,"ceiling":29500,"floor":12700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.308542+00:00"},{"ticker":"PPY","ref_price":6900,"ceiling":7500,"floor":6300,"high_price":6800,"low_price":6600,"match_price":6600,"match_vol":100,"avg_price":6680.7692307692305,"total_volume":2600,"total_value":17370000,"foreign_buy_vol":0,"foreign_sell_vol":100,"bid1_price":6600,"bid1_vol":1900,"bid2_price":6500,"bid2_vol":400,"bid3_price":6300,"bid3_vol":100,"ask1_price":6900,"ask1_vol":1000,"ask2_price":7000,"ask2_vol":1000,"ask3_price":7100,"ask3_vol":1000,"updated_at":"2026-10-23T07:45:05.192359+00:00"},{"ticker":"SVT","ref_price":8990,"ceiling":9610,"floor":8370,"high_price":9010,"low_price":9000,"match_price":9000,"match_vol":100,"avg_price":9001.754,"total_volume":5700,"total_value":51310000,"foreign_buy_vol":0,"foreign_sell_vol":1300,"bid1_price":8860,"bid1_vol":1000,"bid2_price":8850,"bid2_vol":100,"bid3_price":8800,"bid3_vol":1500,"ask1_price":9000,"ask1_vol":1300,"ask2_price":9010,"ask2_vol":2700,"ask3_price":9110,"ask3_vol":1000,"updated_at":"2026-10-23T07:45:23.229598+00:00"},{"ticker":"PGC","ref_price":15700,"ceiling":16750,"floor":14650,"high_price":15550,"low_price":15150,"match_price":15450,"match_vol":200,"avg_price":15362.437,"total_volume":19700,"total_value":302640000,"foreign_buy_vol":0,"foreign_sell_vol":1800,"bid1_price":15400,"bid1_vol":5000,"bid2_price":15200,"bid2_vol":6300,"bid3_price":15150,"bid3_vol":2200,"ask1_price":15450,"ask1_vol":800,"ask2_price":15500,"ask2_vol":14900,"ask3_price":15550,"ask3_vol":2200,"updated_at":"2026-10-23T07:45:19.459794+00:00"},{"ticker":"MAC","ref_price":10200,"ceiling":11200,"floor":9200,"high_price":10300,"low_price":10000,"match_price":10300,"match_vol":100,"avg_price":10042.857142857143,"total_volume":1400,"total_value":14060000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":10000,"bid1_vol":3300,"bid2_price":9500,"bid2_vol":500,"bid3_price":9300,"bid3_vol":600,"ask1_price":10300,"ask1_vol":2400,"ask2_price":11000,"ask2_vol":1100,"ask3_price":11100,"ask3_vol":600,"updated_at":"2026-10-23T07:45:05.190702+00:00"},{"ticker":"TVC","ref_price":6900,"ceiling":7500,"floor":6300,"high_price":6900,"low_price":6700,"match_price":6900,"match_vol":100,"avg_price":6789.285714285715,"total_volume":2800,"total_value":19010000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":6700,"bid1_vol":3700,"bid2_price":6600,"bid2_vol":3000,"bid3_price":6400,"bid3_vol":200,"ask1_price":6900,"ask1_vol":1900,"ask2_price":7000,"ask2_vol":5000,"ask3_price":7100,"ask3_vol":2100,"updated_at":"2026-10-23T07:45:05.195556+00:00"},{"ticker":"HHG","ref_price":800,"ceiling":900,"floor":700,"high_price":900,"low_price":800,"match_price":900,"match_vol":300,"avg_price":801.5648286140089,"total_volume":134200,"total_value":107570000,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":800,"bid1_vol":157300,"bid2_price":700,"bid2_vol":825800,"bid3_price":null,"bid3_vol":0,"ask1_price":900,"ask1_vol":669800,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T07:59:44.598853+00:00"},{"ticker":"MLS","ref_price":14900,"ceiling":17100,"floor":12700,"high_price":null,"low_price":null,"match_price":null,"match_vol":0,"avg_price":null,"total_volume":0,"total_value":0,"foreign_buy_vol":0,"foreign_sell_vol":0,"bid1_price":null,"bid1_vol":0,"bid2_price":null,"bid2_vol":0,"bid3_price":null,"bid3_vol":0,"ask1_price":null,"ask1_vol":0,"ask2_price":null,"ask2_vol":0,"ask3_price":null,"ask3_vol":0,"updated_at":"2026-10-23T08:00:10.330666+00:00"},{"ticker":"POS","ref_price":14200,"ceiling":16300,"floor":12100,"high_price":14300,"low_price":13800,"match_price":14000,"match_vol":100,"avg_price":14040.594059405941,"total_volume":20200,"total_value":283620000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":13900,"bid1_vol":1000,"bid2_price":13800,"bid2_vol":100,"bid3_price":13700,"bid3_vol":200,"ask1_price":14200,"ask1_vol":500,"ask2_price":14300,"ask2_vol":6900,"ask3_price":14400,"ask3_vol":100,"updated_at":"2026-10-23T07:50:41.597262+00:00"},{"ticker":"SVC","ref_price":17350,"ceiling":18550,"floor":16150,"high_price":17700,"low_price":17350,"match_price":17700,"match_vol":100,"avg_price":17525,"total_volume":200,"total_value":3505000,"foreign_buy_vol":400,"foreign_sell_vol":0,"bid1_price":16350,"bid1_vol":300,"bid2_price":16300,"bid2_vol":200,"bid3_price":16250,"bid3_vol":300,"ask1_price":17750,"ask1_vol":100,"ask2_price":17800,"ask2_vol":600,"ask3_price":17850,"ask3_vol":400,"updated_at":"2026-10-23T07:45:23.238884+00:00"},{"ticker":"ACL","ref_price":11000,"ceiling":11750,"floor":10250,"high_price":11050,"low_price":10800,"match_price":11000,"match_vol":100,"avg_price":10846.552,"total_volume":2900,"total_value":31455000,"foreign_buy_vol":0,"foreign_sell_vol":1000,"bid1_price":10600,"bid1_vol":1100,"bid2_price":10500,"bid2_vol":1000,"bid3_price":10300,"bid3_vol":500,"ask1_price":11000,"ask1_vol":3200,"ask2_price":11050,"ask2_vol":5900,"ask3_price":11100,"ask3_vol":700,"updated_at":"2026-10-23T07:45:08.873041+00:00"},{"ticker":"CVHM2603","ref_price":3830,"ceiling":4970,"floor":2690,"high_price":4110,"low_price":3860,"match_price":4060,"match_vol":100,"avg_price":4005.529,"total_volume":212500,"total_value":851175000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":4000,"bid1_vol":2600,"bid2_price":3920,"bid2_vol":2000,"bid3_price":3780,"bid3_vol":300,"ask1_price":4080,"ask1_vol":500,"ask2_price":4410,"ask2_vol":100,"ask3_price":4500,"ask3_vol":7300,"updated_at":"2026-10-23T07:45:26.928857+00:00"},{"ticker":"CVPB2532","ref_price":590,"ceiling":1110,"floor":70,"high_price":590,"low_price":550,"match_price":590,"match_vol":100,"avg_price":578.621,"total_volume":5800,"total_value":3356000,"foreign_buy_vol":null,"foreign_sell_vol":null,"bid1_price":570,"bid1_vol":158700,"bid2_price":560,"bid2_vol":101900,"bid3_price":550,"bid3_vol":147700,"ask1_price":590,"ask1_vol":99600,"ask2_price":600,"ask2_vol":119700,"ask3_price":610,"ask3_vol":174500,"updated_at":"2026-10-23T07:45:26.878651+00:00"}],"source":"ssi"}